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
2023-12-29 123.00 123.91 121.87 122.12 0.5M
2023-12-28 122.96 123.46 122.21 123.28 0.6M
2023-12-27 122.29 123.16 121.94 123.09 0.6M
2023-12-26 121.93 122.13 120.94 121.75 0.5M
2023-12-22 119.57 121.79 118.62 120.98 1.1M
2023-12-21 121.26 122.36 119.92 121.72 0.9M
2023-12-20 121.06 122.92 119.69 119.80 1.1M
2023-12-19 119.20 122.43 119.20 122.28 1.3M
2023-12-18 117.44 119.63 117.40 118.68 1.3M
2023-12-15 116.55 118.64 116.15 118.50 2.2M
2023-12-14 114.97 118.86 114.97 116.94 1.6M
2023-12-13 110.16 113.53 109.94 112.93 1.4M
2023-12-12 112.29 112.57 110.75 111.27 1.1M
2023-12-11 109.39 111.87 108.73 110.49 1.2M
2023-12-08 106.10 108.95 105.31 108.26 0.8M
2023-12-07 104.51 106.64 104.00 106.36 1.0M
2023-12-06 104.55 106.23 104.24 104.36 1.0M
2023-12-05 103.31 104.83 102.61 103.92 1.2M
2023-12-04 99.56 104.80 99.45 104.27 1.9M
2023-12-01 97.00 100.00 96.07 99.56 1.5M
2023-11-30 89.90 99.05 89.10 97.78 2.4M
2023-11-29 91.45 91.95 90.58 91.50 1.8M
2023-11-28 88.92 90.57 88.16 90.07 1.3M
2023-11-27 87.50 88.97 86.40 88.85 1.2M
2023-11-24 86.34 87.56 85.49 87.09 0.4M
2023-11-22 86.15 87.24 85.46 86.24 0.8M
2023-11-21 85.46 87.04 85.33 85.76 0.8M
2023-11-20 84.61 86.79 84.43 86.50 0.8M
2023-11-17 84.23 85.31 83.71 84.85 0.9M
2023-11-16 82.41 83.49 81.93 82.86 0.7M
2023-11-15 82.12 86.07 81.78 83.18 1.2M
2023-11-14 78.57 82.24 78.57 81.35 0.8M
2023-11-13 76.04 76.61 75.23 76.21 0.7M
2023-11-10 75.44 76.75 74.81 76.48 0.7M
2023-11-09 78.20 78.66 75.64 75.94 0.8M
2023-11-08 76.76 78.91 76.38 77.36 0.8M
2023-11-07 75.66 77.14 75.35 76.73 0.6M
2023-11-06 77.05 77.05 75.42 75.73 0.9M
2023-11-03 76.52 77.98 75.67 77.20 0.9M
2023-11-02 74.13 75.00 74.09 74.64 0.7M
2023-11-01 73.55 74.08 71.32 72.97 0.9M
2023-10-31 73.05 74.41 72.69 74.35 0.6M
2023-10-30 73.32 74.31 72.52 74.17 1.0M
2023-10-27 75.24 75.42 72.05 72.31 0.8M
2023-10-26 74.98 76.10 74.10 75.00 0.7M
2023-10-25 75.53 76.24 74.54 74.98 0.9M
2023-10-24 76.35 77.20 75.18 76.20 1.2M
2023-10-23 72.23 74.14 71.54 73.57 0.9M
2023-10-20 74.17 74.30 72.82 72.86 0.6M
2023-10-19 74.80 75.46 73.41 73.92 0.6M
2023-10-18 75.61 76.12 74.63 74.86 0.8M
2023-10-17 72.49 76.96 71.95 76.68 1.1M
2023-10-16 70.89 73.00 70.80 72.90 0.7M
2023-10-13 71.08 71.42 70.13 70.19 0.8M
2023-10-12 74.24 74.55 71.19 71.45 1.0M
2023-10-11 73.70 74.91 73.16 74.20 0.6M
2023-10-10 74.98 75.72 73.39 73.49 0.9M
2023-10-09 73.00 74.99 72.68 74.50 1.0M
2023-10-06 70.83 74.17 69.27 73.74 1.0M
2023-10-05 72.46 73.13 71.32 71.63 0.6M
2023-10-04 71.54 73.14 71.11 72.64 0.7M
2023-10-03 74.05 74.65 71.03 71.49 1.0M
2023-10-02 76.26 76.97 75.03 75.22 0.8M
2023-09-29 76.83 77.45 76.05 76.51 0.5M
2023-09-28 73.73 75.58 73.73 75.17 0.5M
2023-09-27 73.92 74.23 72.70 73.52 0.7M
2023-09-26 75.50 75.83 73.69 73.70 0.6M
2023-09-25 74.73 76.54 74.27 76.17 1.1M
2023-09-22 76.31 76.35 75.26 75.36 0.4M
2023-09-21 76.75 76.83 75.55 75.74 0.6M
2023-09-20 78.26 79.54 77.31 77.33 0.6M
2023-09-19 77.04 78.16 76.13 77.89 0.9M
2023-09-18 79.18 79.18 77.17 77.22 0.8M
2023-09-15 79.58 79.93 78.86 79.37 1.0M
2023-09-14 79.60 80.27 78.61 79.79 0.8M
2023-09-13 79.17 79.96 77.83 78.86 0.9M
2023-09-12 78.04 80.19 77.71 79.38 0.7M
2023-09-11 80.08 80.79 78.62 78.66 0.6M
2023-09-08 80.03 80.45 78.97 79.74 0.5M
2023-09-07 79.33 79.70 77.66 79.67 1.2M
2023-09-06 80.25 80.79 78.74 79.89 0.8M
2023-09-05 82.75 83.18 79.86 80.50 0.9M
2023-09-01 84.12 84.12 82.28 83.50 0.9M
2023-08-31 82.52 83.88 80.78 83.60 1.2M
2023-08-30 82.08 84.34 80.00 82.37 2.0M
2023-08-29 78.68 80.86 78.20 80.82 1.4M
2023-08-28 78.50 80.45 77.81 78.38 1.9M
2023-08-25 79.67 80.59 77.74 78.06 1.1M
2023-08-24 81.09 81.74 79.22 79.25 0.7M
2023-08-23 79.54 80.78 78.91 80.51 0.6M
2023-08-22 79.24 80.66 78.89 80.19 0.7M
2023-08-21 82.65 82.65 79.90 80.59 0.6M
2023-08-18 80.18 82.49 79.75 82.27 0.8M
2023-08-17 82.63 82.95 80.82 81.21 0.5M
2023-08-16 82.28 83.39 81.58 81.66 0.6M
2023-08-15 81.91 82.42 80.82 82.30 0.7M
2023-08-14 83.00 83.86 82.46 83.29 0.8M
2023-08-11 84.93 85.58 83.54 83.98 0.7M
2023-08-10 86.17 88.72 85.20 85.77 1.0M
2023-08-09 84.45 85.46 83.32 84.84 0.6M
2023-08-08 85.65 85.86 84.54 84.60 1.0M
2023-08-07 86.81 88.01 86.47 87.11 0.5M
2023-08-04 87.56 89.50 86.52 86.63 0.6M
2023-08-03 86.64 87.87 85.47 87.16 0.6M
2023-08-02 87.04 87.70 86.03 86.46 0.6M
2023-08-01 88.98 89.77 88.04 88.38 0.6M
2023-07-31 88.38 89.69 88.38 89.64 0.7M
2023-07-28 85.49 88.25 85.14 88.22 0.6M
2023-07-27 87.76 88.04 84.26 84.65 0.7M
2023-07-26 85.20 87.32 84.20 87.13 0.6M
2023-07-25 86.59 86.71 84.12 85.54 0.9M
2023-07-24 85.91 87.19 85.08 86.29 0.8M
2023-07-21 87.99 87.99 85.78 85.92 0.5M
2023-07-20 87.94 88.18 86.35 87.57 0.6M
2023-07-19 88.41 88.85 87.15 87.67 0.7M
2023-07-18 87.25 90.26 87.25 88.44 0.7M
2023-07-17 86.83 88.18 86.00 87.44 0.6M
2023-07-14 92.48 92.63 88.08 88.20 1.1M
2023-07-13 91.06 93.01 90.71 92.26 1.1M
2023-07-12 89.56 90.99 88.83 90.98 1.2M
2023-07-11 87.74 88.86 86.42 88.29 0.8M
2023-07-10 83.88 87.18 83.71 86.98 1.1M
2023-07-07 83.24 85.24 82.22 83.69 0.9M
2023-07-06 83.00 84.27 81.47 84.04 0.9M
2023-07-05 86.26 86.52 83.81 84.17 0.9M
2023-07-03 85.10 87.77 84.79 87.37 0.6M
2023-06-30 83.95 85.56 83.19 84.97 0.8M
2023-06-29 83.09 85.25 82.67 83.63 0.8M
2023-06-28 82.76 83.35 81.91 82.70 0.7M
2023-06-27 81.15 84.69 80.65 83.28 1.1M
2023-06-26 81.44 84.06 81.22 81.26 0.8M
2023-06-23 80.92 81.72 80.15 80.85 0.7M
2023-06-22 82.26 82.83 81.35 82.33 0.4M
2023-06-21 82.36 83.53 81.72 82.06 0.8M
2023-06-20 83.68 84.21 81.82 82.34 0.7M
2023-06-16 85.11 85.63 83.73 84.34 1.4M
2023-06-15 83.77 84.50 82.93 84.18 0.7M
2023-06-14 84.86 86.43 83.33 84.28 0.8M
2023-06-13 81.32 84.84 80.85 84.25 0.9M
2023-06-12 82.40 82.64 80.58 81.24 0.8M
2023-06-09 84.76 85.06 82.07 82.33 0.8M
2023-06-08 84.94 85.46 82.60 84.52 0.8M
2023-06-07 83.01 85.75 83.01 85.45 1.4M
2023-06-06 76.36 83.19 76.36 82.73 1.6M
2023-06-05 77.09 77.81 75.58 76.96 1.4M
2023-06-02 78.83 80.53 76.45 77.64 3.1M
2023-06-01 81.00 81.79 76.15 77.82 3.9M
2023-05-31 87.58 87.94 84.92 86.02 2.1M
2023-05-30 89.50 89.70 87.77 89.00 1.3M
2023-05-26 86.67 89.43 86.47 89.01 0.7M
2023-05-25 87.47 89.32 85.51 86.95 1.6M
2023-05-24 83.60 85.71 83.15 85.51 1.2M
2023-05-23 85.25 86.21 83.56 83.70 0.8M
2023-05-22 85.43 86.70 84.39 85.91 0.6M
2023-05-19 86.26 86.61 84.03 85.47 1.1M
2023-05-18 85.41 87.49 85.23 86.90 0.6M
2023-05-17 83.00 85.43 82.98 85.27 0.5M
2023-05-16 84.80 85.25 83.15 83.19 0.7M
2023-05-15 84.37 86.60 83.74 86.08 1.0M
2023-05-12 83.26 84.54 82.84 83.68 0.9M
2023-05-11 81.38 83.67 81.31 82.87 0.9M
2023-05-10 82.60 82.60 79.50 80.98 0.6M
2023-05-09 81.63 81.75 80.49 81.20 0.5M
2023-05-08 84.44 84.88 82.66 82.72 0.4M
2023-05-05 81.72 83.65 80.85 83.61 0.8M
2023-05-04 82.85 83.15 80.00 80.06 0.7M
2023-05-03 83.30 84.97 82.47 82.57 0.9M
2023-05-02 83.56 84.15 81.87 84.11 0.7M
2023-05-01 85.36 86.60 83.93 84.17 0.7M
2023-04-28 83.10 85.99 82.87 85.81 0.7M
2023-04-27 83.60 83.72 82.00 83.56 0.8M
2023-04-26 83.38 83.97 82.40 83.12 0.8M
2023-04-25 86.21 86.90 83.31 83.32 0.9M
2023-04-24 86.49 88.11 86.26 87.89 0.9M
2023-04-21 86.37 87.23 85.37 87.00 0.8M
2023-04-20 86.55 88.47 86.25 86.42 0.5M
2023-04-19 86.10 87.06 85.77 86.58 0.5M
2023-04-18 86.46 87.65 86.46 86.62 0.6M
2023-04-17 87.42 88.21 85.99 86.41 0.9M
2023-04-14 88.82 89.92 87.58 88.20 1.1M
2023-04-13 88.49 88.49 87.47 87.72 0.8M
2023-04-12 89.82 89.87 87.22 87.80 0.9M
2023-04-11 87.12 88.85 86.77 88.54 0.8M
2023-04-10 83.57 87.15 83.54 86.88 1.0M
2023-04-06 85.61 85.83 83.13 83.80 0.8M
2023-04-05 86.71 87.21 84.75 86.22 1.1M
2023-04-04 90.04 90.65 87.45 87.77 0.8M
2023-04-03 89.51 90.23 87.79 88.91 1.1M
2023-03-31 86.75 89.26 86.60 89.16 1.3M
2023-03-30 86.74 87.79 86.05 86.21 1.3M
2023-03-29 90.55 91.07 84.15 85.18 2.6M
2023-03-28 84.90 89.12 82.40 88.36 4.8M
2023-03-27 73.70 74.48 72.39 73.62 2.6M
2023-03-24 72.64 73.18 71.56 72.76 1.1M
2023-03-23 74.35 75.53 72.85 73.86 0.9M
2023-03-22 74.25 75.73 73.51 73.54 0.7M
2023-03-21 74.78 75.41 73.82 74.39 0.7M
2023-03-20 73.36 73.95 71.27 72.51 0.7M
2023-03-17 72.17 72.99 71.47 72.71 1.5M
2023-03-16 70.21 73.37 69.37 73.13 1.1M
2023-03-15 71.19 71.95 70.26 71.29 1.3M
2023-03-14 74.99 75.32 73.27 73.90 0.7M
2023-03-13 72.63 74.18 71.62 72.68 1.2M
2023-03-10 76.58 76.69 73.96 74.99 0.8M
2023-03-09 78.72 79.25 76.21 76.48 1.4M
2023-03-08 79.70 80.19 78.34 78.82 0.9M
2023-03-07 80.68 81.36 79.66 79.79 0.6M
2023-03-06 83.31 83.41 80.42 80.46 0.9M
2023-03-03 83.03 83.30 82.02 83.23 0.6M
2023-03-02 79.54 82.50 79.36 82.31 0.6M
2023-03-01 80.30 81.40 79.47 80.20 0.7M
2023-02-28 79.86 81.26 79.74 80.24 0.9M
2023-02-27 80.49 80.87 79.11 79.19 0.4M
2023-02-24 78.81 80.05 78.34 79.52 0.6M
2023-02-23 81.00 81.24 79.25 80.41 0.5M
2023-02-22 78.84 80.77 78.84 80.16 0.6M
2023-02-21 81.14 81.92 78.66 78.68 0.8M
2023-02-17 81.61 82.65 81.15 82.64 0.5M
2023-02-16 82.12 84.08 81.84 82.16 0.5M
2023-02-15 80.22 84.43 80.17 83.68 1.0M
2023-02-14 80.21 82.39 79.36 81.27 0.9M
2023-02-13 80.26 81.34 78.80 81.30 1.0M
2023-02-10 80.22 81.18 79.57 80.20 0.9M
2023-02-09 84.01 85.08 80.65 81.23 1.7M
2023-02-08 84.59 85.45 78.20 80.29 2.8M
2023-02-07 89.82 89.82 87.31 88.89 0.8M
2023-02-06 90.15 91.00 89.02 90.14 0.8M
2023-02-03 90.64 93.81 89.80 92.06 0.6M
2023-02-02 93.18 94.51 91.51 92.35 0.9M
2023-02-01 90.02 93.82 89.45 93.09 1.0M
2023-01-31 87.67 90.17 87.67 89.90 0.9M
2023-01-30 86.60 88.20 86.58 87.25 0.8M
2023-01-27 88.62 89.16 87.81 87.94 0.8M
2023-01-26 90.15 90.47 88.30 89.12 0.5M
2023-01-25 88.64 89.78 87.34 89.00 0.7M
2023-01-24 88.77 90.64 88.75 89.70 0.5M
2023-01-23 86.62 90.58 86.23 90.12 1.4M
2023-01-20 85.32 88.34 83.70 86.47 1.5M
2023-01-19 83.73 84.51 82.73 83.28 0.8M
2023-01-18 87.00 88.09 84.78 85.20 1.0M
2023-01-17 85.75 86.84 85.51 86.54 0.8M
2023-01-13 82.83 86.65 82.34 86.18 1.0M
2023-01-12 81.90 84.11 81.32 83.66 1.2M
2023-01-11 80.56 83.15 80.21 81.89 1.0M
2023-01-10 79.09 80.40 78.39 80.20 0.8M
2023-01-09 79.80 80.52 77.80 79.41 1.0M
2023-01-06 77.84 80.19 77.65 80.10 1.2M
2023-01-05 74.45 77.46 72.92 76.84 1.7M
2023-01-04 72.45 75.38 72.07 75.28 1.2M
2023-01-03 71.98 73.17 70.78 71.36 1.3M