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
2022-12-30 69.43 70.71 69.29 70.59 0.9M
2022-12-29 69.45 71.20 69.30 70.87 0.7M
2022-12-28 71.09 71.29 68.74 69.07 0.6M
2022-12-27 70.59 71.78 69.74 71.18 0.6M
2022-12-23 68.84 70.07 68.47 70.06 0.6M
2022-12-22 68.01 69.15 67.37 69.11 0.8M
2022-12-21 69.81 70.15 68.45 68.73 0.9M
2022-12-20 68.56 69.08 67.36 67.79 0.9M
2022-12-19 69.89 69.96 68.10 68.96 0.9M
2022-12-16 69.65 70.33 69.05 69.89 2.4M
2022-12-15 70.48 70.97 69.71 70.59 1.0M
2022-12-14 73.21 73.97 70.82 72.28 1.0M
2022-12-13 76.76 77.76 73.21 73.44 1.4M
2022-12-12 73.27 73.66 71.79 73.12 1.0M
2022-12-09 74.76 74.97 73.32 73.41 1.5M
2022-12-08 73.63 75.85 73.14 75.76 1.5M
2022-12-07 71.57 72.94 71.01 72.81 1.3M
2022-12-06 71.72 72.51 70.81 71.63 1.5M
2022-12-05 72.00 72.00 69.86 71.17 1.4M
2022-12-02 73.05 74.27 72.06 72.93 1.4M
2022-12-01 74.33 76.39 71.52 73.52 2.4M
2022-11-30 64.98 67.50 64.23 67.18 2.0M
2022-11-29 62.82 65.02 62.77 64.88 1.1M
2022-11-28 62.31 63.55 61.94 62.39 1.3M
2022-11-25 61.19 63.53 61.19 63.28 0.6M
2022-11-23 61.04 61.98 60.73 61.73 0.9M
2022-11-22 59.53 61.39 59.09 61.38 1.1M
2022-11-21 59.57 60.06 58.17 58.75 0.7M
2022-11-18 61.00 61.77 59.32 60.35 0.6M
2022-11-17 58.12 59.82 57.88 59.73 0.8M
2022-11-16 59.72 60.35 59.06 59.47 0.9M
2022-11-15 61.30 64.26 60.76 61.75 1.1M
2022-11-14 60.35 61.28 58.90 59.23 1.3M
2022-11-11 56.95 62.66 56.84 61.72 1.4M
2022-11-10 53.87 57.00 53.24 56.25 1.4M
2022-11-09 51.75 52.67 50.09 50.24 1.0M
2022-11-08 53.37 54.34 52.02 52.61 1.0M
2022-11-07 53.66 53.66 51.68 52.78 0.9M
2022-11-04 52.31 53.75 51.72 52.92 0.9M
2022-11-03 49.48 51.31 48.41 50.88 0.7M
2022-11-02 51.90 52.31 49.67 49.70 0.8M
2022-11-01 52.95 53.64 51.02 52.31 0.8M
2022-10-31 51.61 51.89 50.91 51.32 0.8M
2022-10-28 51.55 52.67 50.98 52.33 0.8M
2022-10-27 52.63 53.23 51.20 51.50 0.9M
2022-10-26 51.53 53.98 50.95 52.35 1.0M
2022-10-25 49.10 52.26 49.10 52.00 1.1M
2022-10-24 49.10 49.38 48.08 49.05 1.0M
2022-10-21 47.18 49.11 46.76 49.04 1.0M
2022-10-20 48.39 49.85 46.94 47.15 1.3M
2022-10-19 49.23 49.99 47.58 48.21 0.9M
2022-10-18 51.20 51.87 49.65 50.05 0.9M
2022-10-17 50.42 50.77 49.19 49.64 0.7M
2022-10-14 49.91 50.18 48.39 48.81 1.1M
2022-10-13 47.62 49.94 46.48 49.20 0.9M
2022-10-12 48.23 49.60 47.50 48.77 1.3M
2022-10-11 46.94 49.23 46.66 48.17 1.7M
2022-10-10 47.88 48.13 46.07 46.80 1.0M
2022-10-07 48.11 48.75 47.23 47.63 1.1M
2022-10-06 50.04 51.09 49.11 49.62 1.0M
2022-10-05 48.67 50.87 48.47 50.58 1.1M
2022-10-04 48.77 49.82 48.57 49.75 1.3M
2022-10-03 45.89 47.34 44.78 46.79 1.1M
2022-09-30 45.16 46.40 43.49 44.80 1.5M
2022-09-29 46.82 47.09 45.55 46.45 1.2M
2022-09-28 46.71 48.52 46.69 48.21 1.4M
2022-09-27 47.12 47.80 45.67 46.36 1.5M
2022-09-26 47.94 48.82 46.05 46.08 1.8M
2022-09-23 49.75 50.18 47.76 48.51 1.6M
2022-09-22 52.51 52.93 50.78 50.96 1.1M
2022-09-21 53.86 54.94 52.50 52.51 1.0M
2022-09-20 53.93 55.58 52.98 53.76 1.6M
2022-09-19 53.64 56.31 53.59 54.98 1.8M
2022-09-16 53.90 56.11 53.57 54.41 14.0M
2022-09-15 55.04 56.97 54.52 54.61 1.7M
2022-09-14 57.33 57.52 54.84 55.48 1.9M
2022-09-13 58.66 59.79 56.93 57.31 1.4M
2022-09-12 61.41 62.69 61.13 61.30 1.4M
2022-09-09 58.65 60.85 58.65 60.59 1.6M
2022-09-08 55.65 58.07 55.02 57.88 1.6M
2022-09-07 53.32 56.96 53.03 56.45 2.3M
2022-09-06 55.15 57.94 53.18 53.84 2.0M
2022-09-02 56.74 57.24 54.22 54.58 1.7M
2022-09-01 55.75 56.41 53.25 55.87 2.5M
2022-08-31 59.99 61.07 56.21 56.25 4.0M
2022-08-30 63.75 64.42 62.26 62.84 1.6M
2022-08-29 63.15 64.60 62.62 63.16 0.9M
2022-08-26 68.01 68.17 64.00 64.03 1.2M
2022-08-25 66.24 69.06 65.86 67.72 0.7M
2022-08-24 65.21 66.36 64.15 66.08 0.7M
2022-08-23 64.69 67.35 64.41 65.44 0.7M
2022-08-22 65.60 65.67 63.93 64.01 0.8M
2022-08-19 69.63 69.93 66.94 67.50 0.7M
2022-08-18 70.24 70.42 69.00 70.20 0.7M
2022-08-17 69.38 71.07 68.69 70.39 1.2M
2022-08-16 68.11 71.35 68.11 70.98 1.2M
2022-08-15 67.99 69.04 67.77 68.49 0.5M
2022-08-12 69.42 69.44 67.67 68.97 0.9M
2022-08-11 66.95 69.33 66.83 68.77 1.0M
2022-08-10 65.71 67.20 65.28 65.64 1.1M
2022-08-09 65.90 65.99 62.37 63.45 1.0M
2022-08-08 65.51 68.20 65.45 66.36 1.3M
2022-08-05 63.19 65.16 63.03 64.38 1.3M
2022-08-04 62.92 63.81 62.52 63.73 1.0M
2022-08-03 62.14 63.67 61.65 63.03 0.8M
2022-08-02 61.32 61.86 60.54 61.20 0.9M
2022-08-01 61.61 62.83 60.48 62.23 1.0M
2022-07-29 61.84 61.97 60.74 61.92 0.9M
2022-07-28 60.58 61.75 59.32 61.65 1.0M
2022-07-27 58.58 60.08 57.76 60.08 1.4M
2022-07-26 59.72 59.94 57.82 58.03 1.2M
2022-07-25 62.38 62.38 61.17 61.75 0.6M
2022-07-22 62.50 63.56 61.52 61.93 0.7M
2022-07-21 61.58 62.56 60.49 62.54 1.1M
2022-07-20 61.66 63.53 61.39 63.40 1.2M
2022-07-19 58.61 62.48 57.87 61.86 1.3M
2022-07-18 58.23 59.28 57.00 57.18 1.4M
2022-07-15 56.10 56.99 55.06 56.97 1.3M
2022-07-14 55.72 56.60 54.88 55.12 1.6M
2022-07-13 55.92 57.50 55.38 57.17 0.8M
2022-07-12 56.06 57.96 56.06 57.08 0.9M
2022-07-11 57.37 57.71 55.83 56.40 1.0M
2022-07-08 58.78 58.88 56.97 58.28 1.0M
2022-07-07 57.03 58.98 56.30 58.68 1.2M
2022-07-06 57.09 58.08 55.26 56.00 1.0M
2022-07-05 55.45 57.70 54.57 57.48 0.9M
2022-07-01 56.49 57.20 54.71 56.80 1.2M
2022-06-30 56.76 57.83 55.54 56.90 1.0M
2022-06-29 60.64 60.64 57.36 58.31 1.0M
2022-06-28 62.93 63.83 60.66 60.81 1.1M
2022-06-27 63.43 63.66 61.85 62.00 1.2M
2022-06-24 62.57 64.09 62.37 63.35 1.4M
2022-06-23 60.40 61.80 60.01 61.57 1.1M
2022-06-22 59.59 61.06 59.57 59.80 1.8M
2022-06-21 62.98 63.56 60.43 60.53 1.1M
2022-06-17 58.97 61.73 58.60 61.56 2.7M
2022-06-16 61.48 61.56 57.82 58.82 1.8M
2022-06-15 62.68 64.41 62.22 63.40 1.8M
2022-06-14 61.51 62.65 61.05 61.64 1.7M
2022-06-13 63.21 63.84 60.54 61.10 1.8M
2022-06-10 65.67 66.97 65.00 65.62 1.3M
2022-06-09 70.48 70.48 67.65 67.70 1.2M
2022-06-08 69.89 71.42 69.22 70.62 1.2M
2022-06-07 68.65 71.53 68.65 70.84 1.3M
2022-06-06 72.01 72.62 70.67 71.07 1.3M
2022-06-03 70.08 72.18 70.08 71.96 1.5M
2022-06-02 73.95 74.32 71.52 72.47 3.1M
2022-06-01 72.37 74.37 70.05 71.11 1.9M
2022-05-31 70.36 71.71 69.03 70.87 1.7M
2022-05-27 69.80 70.86 69.68 70.76 1.3M
2022-05-26 67.26 70.60 67.26 69.98 1.5M
2022-05-25 61.31 66.27 61.23 65.72 1.1M
2022-05-24 62.98 62.98 60.35 62.28 1.3M
2022-05-23 65.37 66.03 63.52 64.21 1.1M
2022-05-20 65.80 65.80 62.21 64.87 1.2M
2022-05-19 64.42 65.93 63.71 64.49 1.3M
2022-05-18 67.04 69.00 65.30 65.48 1.6M
2022-05-17 69.36 70.57 67.34 69.25 1.2M
2022-05-16 67.39 68.61 66.41 67.00 1.2M
2022-05-13 65.03 68.47 65.03 67.95 1.2M
2022-05-12 64.97 68.22 62.72 64.50 2.2M
2022-05-11 66.20 67.19 64.40 64.48 3.9M
2022-05-10 67.97 67.99 65.05 66.01 2.6M
2022-05-09 66.52 68.56 65.72 67.00 3.0M
2022-05-06 66.23 69.05 64.64 67.73 2.3M
2022-05-05 71.03 71.74 65.65 66.80 2.4M
2022-05-04 72.70 73.12 68.55 72.46 3.6M
2022-05-03 74.58 75.58 72.15 73.01 1.2M
2022-05-02 73.00 74.80 72.05 74.77 1.3M
2022-04-29 74.70 76.11 72.63 72.78 0.8M
2022-04-28 74.19 75.24 72.67 74.81 0.9M
2022-04-27 71.83 73.96 71.76 72.65 1.1M
2022-04-26 74.72 75.37 72.46 72.51 0.9M
2022-04-25 74.07 76.24 73.55 76.19 0.9M
2022-04-22 77.25 78.23 74.96 75.29 0.9M
2022-04-21 81.33 81.61 77.58 78.32 1.1M
2022-04-20 80.88 81.62 79.01 79.52 1.3M
2022-04-19 76.82 80.79 76.78 80.05 1.4M
2022-04-18 79.99 80.91 76.62 77.04 1.8M
2022-04-14 81.43 83.40 79.17 79.34 2.4M
2022-04-13 79.42 82.07 78.50 80.70 2.6M
2022-04-12 76.02 78.40 76.02 76.60 1.9M
2022-04-11 72.14 76.26 71.89 75.00 2.2M
2022-04-08 71.50 73.69 70.36 72.84 1.7M
2022-04-07 71.96 72.29 69.15 71.58 2.0M
2022-04-06 72.52 72.71 69.70 71.51 1.9M
2022-04-05 76.83 77.76 73.56 73.60 1.8M
2022-04-04 76.75 78.88 75.49 78.06 1.8M
2022-04-01 77.49 78.45 75.07 77.19 3.1M
2022-03-31 80.10 81.29 76.48 76.61 4.1M
2022-03-30 86.49 88.22 81.91 82.69 3.2M
2022-03-29 87.12 89.30 86.21 88.48 1.7M
2022-03-28 83.90 84.41 82.04 84.31 1.7M
2022-03-25 82.17 83.93 81.57 83.72 1.6M
2022-03-24 80.88 82.17 80.10 81.49 1.3M
2022-03-23 80.49 81.51 79.80 80.17 1.4M
2022-03-22 82.84 84.00 80.41 81.54 1.0M
2022-03-21 83.36 83.66 80.68 81.25 1.0M
2022-03-18 80.97 84.02 80.22 83.73 1.8M
2022-03-17 79.38 82.69 78.94 81.95 1.3M
2022-03-16 76.55 83.07 76.55 80.69 1.7M
2022-03-15 73.59 76.50 73.30 75.03 1.7M
2022-03-14 72.96 74.88 72.02 72.48 1.3M
2022-03-11 75.51 75.73 72.46 72.52 1.3M
2022-03-10 73.15 77.00 72.65 74.26 1.4M
2022-03-09 73.67 77.50 73.50 75.36 2.1M
2022-03-08 67.74 72.30 66.84 69.35 2.9M
2022-03-07 77.86 78.31 66.10 66.99 3.7M
2022-03-04 86.84 87.33 78.33 79.16 2.2M
2022-03-03 94.03 94.03 88.80 89.52 1.1M
2022-03-02 90.08 94.87 89.47 94.10 1.6M
2022-03-01 97.32 97.71 88.90 89.44 2.0M
2022-02-28 98.11 99.04 96.70 97.89 1.1M
2022-02-25 97.65 100.67 96.40 100.20 0.8M
2022-02-24 94.01 97.21 93.66 97.16 1.2M
2022-02-23 99.77 100.20 96.86 97.44 0.8M
2022-02-22 99.58 101.29 98.15 98.67 1.4M
2022-02-18 98.43 101.46 98.43 100.13 1.1M
2022-02-17 101.27 102.90 98.45 98.52 0.8M
2022-02-16 100.18 102.24 99.82 101.30 0.9M
2022-02-15 98.93 101.17 98.93 100.85 1.1M
2022-02-14 98.35 99.19 96.62 97.22 1.2M
2022-02-11 101.77 102.93 97.45 98.13 1.2M
2022-02-10 100.69 105.43 100.69 102.16 1.1M
2022-02-09 99.80 103.65 99.65 103.08 1.7M
2022-02-08 97.11 99.12 96.41 98.57 0.7M
2022-02-07 97.00 97.93 95.03 96.39 0.9M
2022-02-04 95.53 97.06 94.50 96.39 1.3M
2022-02-03 97.71 98.90 95.68 95.72 1.5M
2022-02-02 97.70 98.40 93.76 96.06 1.0M
2022-02-01 95.23 97.17 94.41 97.04 0.9M
2022-01-31 91.44 95.07 91.03 95.01 1.1M
2022-01-28 92.15 93.07 89.54 93.04 0.9M
2022-01-27 94.32 96.50 92.35 92.85 1.3M
2022-01-26 95.93 96.31 91.45 92.05 2.6M
2022-01-25 94.52 95.51 90.64 94.04 3.2M
2022-01-24 93.91 96.62 92.26 96.55 3.9M
2022-01-21 97.79 99.12 95.66 96.20 0.7M
2022-01-20 100.39 102.23 97.48 97.75 0.8M
2022-01-19 102.02 103.81 100.66 100.70 0.5M
2022-01-18 101.57 102.24 100.01 100.86 0.9M
2022-01-14 103.13 103.40 100.14 102.70 1.2M
2022-01-13 103.63 105.75 103.08 104.55 1.0M
2022-01-12 103.94 105.65 102.17 103.00 0.8M
2022-01-11 101.95 104.15 100.73 103.90 1.0M
2022-01-10 106.41 106.58 100.50 102.30 1.2M
2022-01-07 109.78 110.87 106.84 106.96 1.1M
2022-01-06 110.99 111.43 107.73 110.13 0.8M
2022-01-05 112.48 113.78 109.30 109.46 1.1M
2022-01-04 110.04 112.89 109.56 111.53 1.1M
2022-01-03 107.79 110.48 107.63 108.08 0.9M