フィリップス・バン・ヒューゼン (PVH)

PVH
🏛️ アメリカ →
82.68
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 105.58 107.12 104.50 106.65 0.6M
2021-12-30 105.42 107.96 105.42 106.12 0.6M
2021-12-29 104.05 106.35 103.40 105.60 0.6M
2021-12-28 102.39 105.64 102.23 104.05 0.9M
2021-12-27 100.51 103.23 100.51 102.84 0.7M
2021-12-23 99.04 100.41 98.08 100.33 0.7M
2021-12-22 98.75 99.94 97.95 98.58 0.7M
2021-12-21 95.99 98.75 95.61 98.63 0.9M
2021-12-20 95.72 96.07 91.93 94.49 1.1M
2021-12-17 95.73 99.43 94.48 97.74 1.5M
2021-12-16 98.70 99.86 96.23 96.24 0.9M
2021-12-15 97.67 98.49 94.89 97.82 1.2M
2021-12-14 97.32 100.09 96.68 98.20 0.9M
2021-12-13 101.20 101.93 96.85 98.39 1.2M
2021-12-10 103.81 103.81 101.06 101.69 1.0M
2021-12-09 104.15 106.00 102.46 102.64 0.9M
2021-12-08 104.07 105.70 103.45 104.71 0.6M
2021-12-07 105.49 107.03 104.17 104.45 0.9M
2021-12-06 100.71 106.42 100.20 103.98 1.2M
2021-12-03 101.15 102.40 96.96 99.02 1.6M
2021-12-02 104.00 105.00 98.61 100.77 2.2M
2021-12-01 110.57 113.69 104.71 105.09 1.9M
2021-11-30 107.92 109.16 104.51 106.78 1.3M
2021-11-29 111.75 113.77 108.55 109.85 1.0M
2021-11-26 113.25 113.25 104.48 110.11 1.5M
2021-11-24 117.83 118.86 115.35 118.23 0.7M
2021-11-23 118.91 120.74 117.00 119.54 0.6M
2021-11-22 117.56 120.65 116.66 119.29 0.6M
2021-11-19 119.00 119.49 116.85 116.99 0.7M
2021-11-18 123.73 124.50 120.32 121.29 0.6M
2021-11-17 123.04 124.22 121.02 122.64 0.4M
2021-11-16 120.84 123.61 120.64 123.26 0.5M
2021-11-15 121.50 121.96 119.71 120.62 0.7M
2021-11-12 122.31 122.57 120.22 120.28 0.5M
2021-11-11 121.35 123.43 121.35 121.84 0.6M
2021-11-10 122.02 123.72 120.30 120.88 0.5M
2021-11-09 122.20 124.00 121.32 122.80 0.5M
2021-11-08 123.04 124.15 122.08 122.60 0.5M
2021-11-05 121.99 125.42 121.81 122.91 0.9M
2021-11-04 119.29 121.94 118.62 119.56 0.7M
2021-11-03 113.71 119.05 113.34 118.62 1.5M
2021-11-02 113.73 114.50 112.29 112.66 0.7M
2021-11-01 109.81 113.85 109.81 113.45 0.9M
2021-10-29 108.90 110.76 108.47 109.33 0.6M
2021-10-28 109.63 110.97 109.04 109.64 0.6M
2021-10-27 111.28 111.47 109.09 109.12 0.5M
2021-10-26 113.12 114.14 111.67 111.75 0.6M
2021-10-25 112.45 113.61 111.74 112.21 0.6M
2021-10-22 112.20 113.10 110.42 111.96 0.6M
2021-10-21 111.58 114.78 111.58 112.71 0.8M
2021-10-20 109.37 113.50 109.37 111.14 0.6M
2021-10-19 110.28 111.22 108.59 110.35 0.9M
2021-10-18 108.92 109.73 107.51 109.50 0.5M
2021-10-15 111.20 112.39 109.69 110.01 0.8M
2021-10-14 109.17 111.31 108.45 110.31 0.8M
2021-10-13 107.18 108.35 105.80 107.56 0.5M
2021-10-12 104.05 107.48 104.05 106.76 0.7M
2021-10-11 104.58 106.62 104.12 104.15 0.7M
2021-10-08 106.42 107.00 103.93 104.75 0.8M
2021-10-07 107.12 109.61 106.13 107.00 0.8M
2021-10-06 105.62 107.46 102.76 104.36 1.2M
2021-10-05 108.97 112.00 108.25 108.41 1.4M
2021-10-04 106.73 111.12 106.64 107.46 1.1M
2021-10-01 104.67 106.39 102.60 106.18 1.2M
2021-09-30 108.82 109.54 102.58 102.79 1.7M
2021-09-29 112.96 112.96 108.31 109.38 0.7M
2021-09-28 113.37 114.50 111.76 111.96 1.0M
2021-09-27 111.12 115.19 111.12 113.38 0.9M
2021-09-24 110.00 111.65 108.82 110.48 0.8M
2021-09-23 109.37 113.72 108.99 111.70 0.9M
2021-09-22 107.14 109.43 106.65 107.56 0.7M
2021-09-21 108.17 108.73 104.79 105.49 0.7M
2021-09-20 106.74 107.83 104.33 106.42 0.9M
2021-09-17 109.39 111.80 108.77 109.98 1.1M
2021-09-16 110.00 112.00 110.00 110.19 0.8M
2021-09-15 108.64 110.21 107.17 109.97 0.6M
2021-09-14 111.69 111.69 107.32 109.09 0.8M
2021-09-13 110.50 112.34 109.03 111.24 0.8M
2021-09-10 112.36 113.98 109.09 109.13 0.9M
2021-09-09 108.70 111.60 107.92 110.78 0.9M
2021-09-08 111.62 112.17 107.22 108.57 1.7M
2021-09-07 114.91 115.05 111.73 112.70 1.0M
2021-09-03 119.29 120.12 114.37 115.18 1.2M
2021-09-02 121.37 121.94 118.37 119.74 2.0M
2021-09-01 118.84 121.56 117.46 120.58 3.7M
2021-08-31 106.06 107.24 103.60 104.79 1.3M
2021-08-30 109.57 109.75 106.53 106.70 1.0M
2021-08-27 105.89 109.61 105.60 108.87 0.9M
2021-08-26 111.10 111.10 104.39 105.78 1.1M
2021-08-25 110.46 111.31 107.85 110.45 1.7M
2021-08-24 107.55 112.29 107.55 110.62 1.6M
2021-08-23 106.65 108.94 104.31 107.12 1.7M
2021-08-20 105.83 106.95 102.35 104.55 1.9M
2021-08-19 102.98 107.10 102.95 105.39 1.0M
2021-08-18 105.79 108.47 104.60 106.13 0.9M
2021-08-17 110.48 110.84 105.42 106.70 1.0M
2021-08-16 114.90 115.13 112.62 112.80 0.7M
2021-08-13 113.89 116.69 113.18 116.62 0.7M
2021-08-12 114.24 114.76 112.58 114.27 0.5M
2021-08-11 110.92 114.37 109.99 113.85 0.6M
2021-08-10 107.60 112.83 107.52 110.98 0.6M
2021-08-09 109.11 109.61 107.60 108.06 0.6M
2021-08-06 110.81 111.85 109.73 110.24 0.6M
2021-08-05 106.42 108.97 105.95 108.93 0.6M
2021-08-04 107.84 109.56 105.65 105.78 0.7M
2021-08-03 106.02 110.65 104.17 109.36 1.2M
2021-08-02 105.92 109.52 104.17 104.29 0.7M
2021-07-30 103.43 107.40 102.98 104.62 1.0M
2021-07-29 103.47 104.67 102.91 103.45 0.5M
2021-07-28 103.05 104.35 99.98 101.64 0.4M
2021-07-27 102.87 103.60 101.15 102.25 0.4M
2021-07-26 102.04 104.04 101.78 103.80 0.4M
2021-07-23 102.79 103.68 100.98 101.90 0.6M
2021-07-22 101.79 101.96 100.10 101.36 0.8M
2021-07-21 100.70 104.43 100.63 101.80 0.7M
2021-07-20 93.73 100.39 92.79 99.80 1.1M
2021-07-19 94.71 96.07 92.47 93.80 1.6M
2021-07-16 101.61 102.04 96.71 98.00 2.1M
2021-07-15 101.80 102.56 99.14 100.85 1.1M
2021-07-14 106.36 107.39 103.12 103.35 0.7M
2021-07-13 106.81 107.07 103.69 104.67 0.7M
2021-07-12 106.01 108.23 104.76 107.73 0.5M
2021-07-09 105.68 108.67 104.99 108.05 0.9M
2021-07-08 101.34 103.01 98.83 102.96 1.4M
2021-07-07 105.67 107.13 102.20 103.74 0.8M
2021-07-06 108.71 108.72 104.77 106.80 0.8M
2021-07-02 110.00 110.00 108.34 109.34 0.5M
2021-07-01 108.82 110.65 108.09 109.90 0.7M
2021-06-30 105.03 107.75 104.30 107.59 0.7M
2021-06-29 106.51 107.70 104.83 105.00 0.7M
2021-06-28 110.55 110.66 106.13 106.27 1.1M
2021-06-25 108.50 111.24 108.50 110.91 1.7M
2021-06-24 107.73 109.62 106.50 108.31 0.9M
2021-06-23 105.51 109.78 105.50 107.77 1.5M
2021-06-22 103.16 105.19 101.62 104.73 0.5M
2021-06-21 103.16 104.82 102.37 103.88 0.9M
2021-06-18 102.77 104.94 101.42 101.71 1.7M
2021-06-17 108.55 108.82 103.18 105.24 0.9M
2021-06-16 108.34 109.23 106.11 108.58 0.5M
2021-06-15 109.04 109.47 106.80 108.98 0.5M
2021-06-14 112.64 113.22 108.43 108.98 0.9M
2021-06-11 109.48 113.09 109.27 113.04 0.7M
2021-06-10 111.49 112.26 108.53 108.72 0.6M
2021-06-09 112.87 113.11 110.58 110.85 0.6M
2021-06-08 110.42 113.53 109.59 112.92 0.5M
2021-06-07 111.58 113.22 110.56 110.66 0.8M
2021-06-04 111.21 111.34 106.67 110.04 1.0M
2021-06-03 110.86 112.16 107.30 110.59 2.1M
2021-06-02 114.20 114.36 108.64 109.41 2.1M
2021-06-01 115.75 116.45 113.21 114.11 1.3M
2021-05-28 117.56 117.56 112.77 114.82 0.8M
2021-05-27 116.15 116.98 114.80 116.63 0.6M
2021-05-26 111.35 114.71 110.43 114.37 0.5M
2021-05-25 111.12 112.85 110.03 110.26 0.6M
2021-05-24 109.84 110.95 108.05 110.11 0.6M
2021-05-21 110.59 111.12 108.59 109.25 0.8M
2021-05-20 112.20 113.02 106.34 110.03 1.2M
2021-05-19 114.15 114.15 110.59 112.66 0.8M
2021-05-18 116.72 117.98 115.46 116.67 1.5M
2021-05-17 113.38 116.89 111.79 116.48 0.6M
2021-05-14 108.46 113.78 108.46 113.36 1.0M
2021-05-13 106.64 109.66 105.87 107.64 0.5M
2021-05-12 111.28 112.48 105.44 105.95 0.8M
2021-05-11 112.84 114.03 110.04 111.79 0.9M
2021-05-10 118.78 121.18 114.82 115.01 1.0M
2021-05-07 114.79 119.79 114.58 118.67 0.8M
2021-05-06 118.32 118.50 114.75 115.78 0.6M
2021-05-05 116.99 118.65 116.48 117.39 0.6M
2021-05-04 116.57 116.99 114.46 116.24 0.5M
2021-05-03 114.32 117.20 113.66 116.64 0.7M
2021-04-30 113.56 114.39 111.87 113.18 0.8M
2021-04-29 114.99 116.00 113.38 114.05 0.9M
2021-04-28 111.28 114.24 110.69 113.50 1.3M
2021-04-27 108.49 111.81 107.86 111.44 0.5M
2021-04-26 110.00 112.35 107.49 108.49 0.7M
2021-04-23 108.32 109.90 106.26 109.44 0.7M
2021-04-22 108.26 109.95 106.72 107.01 1.0M
2021-04-21 101.65 107.90 101.29 107.55 1.6M
2021-04-20 102.93 103.27 99.57 101.90 1.7M
2021-04-19 105.33 106.75 103.34 103.93 1.0M
2021-04-16 108.51 109.00 105.35 106.17 1.0M
2021-04-15 109.15 109.15 106.38 107.19 0.8M
2021-04-14 107.80 109.98 107.01 107.74 0.8M
2021-04-13 112.11 112.31 107.26 108.29 1.9M
2021-04-12 110.12 114.18 110.02 113.10 1.8M
2021-04-09 105.10 110.64 104.49 110.50 1.7M
2021-04-08 102.48 104.74 101.17 104.56 0.6M
2021-04-07 104.87 105.66 102.56 102.95 0.6M
2021-04-06 103.63 105.66 103.27 104.08 1.0M
2021-04-05 102.41 105.06 100.99 104.30 1.1M
2021-04-01 105.00 105.93 99.68 100.98 1.4M
2021-03-31 100.59 107.45 100.10 105.70 1.5M
2021-03-30 97.50 100.86 97.35 100.12 1.1M
2021-03-29 101.14 102.34 97.44 97.96 1.1M
2021-03-26 99.75 102.75 99.00 101.90 0.9M
2021-03-25 93.97 98.69 91.49 98.25 1.1M
2021-03-24 96.71 99.79 95.60 95.69 1.3M
2021-03-23 101.37 101.65 93.76 94.94 1.7M
2021-03-22 105.53 105.62 101.80 103.47 0.7M
2021-03-19 104.11 107.75 102.45 105.78 1.0M
2021-03-18 106.24 110.56 104.90 105.40 0.9M
2021-03-17 106.23 106.80 102.20 105.00 0.8M
2021-03-16 107.99 109.00 104.21 106.00 0.9M
2021-03-15 106.95 108.69 105.84 108.44 0.7M
2021-03-12 106.00 108.80 105.82 107.30 0.7M
2021-03-11 105.74 106.79 103.92 104.98 0.7M
2021-03-10 104.63 106.49 103.28 105.36 0.8M
2021-03-09 106.44 107.96 103.94 104.13 0.7M
2021-03-08 105.52 110.89 105.30 106.75 1.2M
2021-03-05 100.65 105.03 97.44 104.39 1.1M
2021-03-04 103.98 104.74 96.68 99.55 1.1M
2021-03-03 102.54 106.33 101.71 104.25 1.0M
2021-03-02 99.80 102.84 99.57 102.11 0.6M
2021-03-01 102.27 102.63 100.00 100.21 1.1M
2021-02-26 100.02 101.06 96.48 99.96 0.8M
2021-02-25 102.82 104.29 99.59 99.92 0.7M
2021-02-24 97.72 102.53 97.18 102.29 1.3M
2021-02-23 97.28 97.89 93.90 97.06 0.7M
2021-02-22 94.60 98.20 93.42 97.48 0.8M
2021-02-19 91.41 94.21 91.34 93.98 1.1M
2021-02-18 92.64 92.90 89.33 91.09 0.7M
2021-02-17 97.00 97.09 93.03 93.45 1.1M
2021-02-16 96.64 97.88 95.76 97.58 0.8M
2021-02-12 96.84 97.28 95.37 96.15 0.5M
2021-02-11 95.49 97.76 94.52 97.72 0.7M
2021-02-10 94.84 97.02 93.14 95.86 0.6M
2021-02-09 94.51 95.19 93.58 93.79 0.8M
2021-02-08 95.93 96.47 94.34 95.24 0.9M
2021-02-05 94.03 95.32 93.40 95.19 0.8M
2021-02-04 88.36 93.05 88.10 92.61 1.3M
2021-02-03 86.44 88.50 85.43 87.60 0.9M
2021-02-02 84.00 87.04 83.54 85.61 2.0M
2021-02-01 82.67 84.99 78.76 82.45 3.2M
2021-01-29 88.09 88.83 84.41 85.26 0.9M
2021-01-28 86.85 90.60 86.00 88.72 1.1M
2021-01-27 89.37 89.77 84.56 85.11 1.5M
2021-01-26 96.92 96.92 91.21 91.52 1.0M
2021-01-25 96.87 97.82 92.88 95.85 1.0M
2021-01-22 97.81 99.69 96.83 97.79 0.7M
2021-01-21 99.64 100.27 98.51 99.38 0.7M
2021-01-20 98.00 100.73 97.69 99.23 0.7M
2021-01-19 100.50 101.82 96.61 97.32 0.8M
2021-01-15 100.05 101.65 98.25 100.28 0.8M
2021-01-14 105.28 105.98 100.86 101.23 0.9M
2021-01-13 107.40 108.23 104.63 104.84 0.7M
2021-01-12 105.20 108.84 104.77 108.79 0.7M
2021-01-11 101.83 105.21 101.24 104.58 0.6M
2021-01-08 105.93 106.11 102.73 103.97 0.9M
2021-01-07 102.22 107.87 102.22 105.50 1.4M
2021-01-06 97.59 104.12 97.54 102.77 1.3M
2021-01-05 95.36 97.88 95.36 96.62 1.1M
2021-01-04 97.34 97.48 93.70 96.50 2.4M