Kering SA (PPRUY)

PPRUY
🏛️ アメリカ →
33.78
最終更新: 2025-09-29
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 78.22 81.16 78.22 80.47 0.0M
2021-12-30 79.87 80.23 79.78 80.04 0.0M
2021-12-29 79.96 80.17 79.57 80.17 0.0M
2021-12-28 79.89 79.89 79.02 79.14 0.0M
2021-12-27 79.08 79.60 78.91 79.57 0.0M
2021-12-23 77.59 78.34 77.48 78.34 0.1M
2021-12-22 76.93 78.27 76.93 78.16 0.1M
2021-12-21 77.33 77.60 76.79 77.59 0.1M
2021-12-20 76.80 77.52 76.62 77.50 0.1M
2021-12-17 76.92 78.05 76.88 77.36 0.2M
2021-12-16 78.99 78.99 78.03 78.35 0.0M
2021-12-15 78.02 79.61 78.01 79.61 0.0M
2021-12-14 77.92 78.53 77.41 77.80 0.1M
2021-12-13 78.74 78.79 78.12 78.15 0.1M
2021-12-10 79.69 79.69 78.98 79.25 0.1M
2021-12-09 79.98 79.99 79.43 79.43 0.1M
2021-12-08 81.66 81.81 81.17 81.81 0.1M
2021-12-07 81.61 83.01 81.61 82.75 0.1M
2021-12-06 78.10 78.85 77.61 78.58 0.1M
2021-12-03 78.06 78.06 76.65 77.54 0.1M
2021-12-02 78.08 79.09 78.04 78.73 0.1M
2021-12-01 79.35 80.18 77.50 77.50 0.1M
2021-11-30 77.18 77.69 76.34 77.35 0.3M
2021-11-29 77.54 77.84 76.72 77.67 0.2M
2021-11-26 77.00 77.01 74.91 75.06 0.2M
2021-11-24 78.49 79.95 78.49 79.88 0.1M
2021-11-23 79.24 79.63 78.73 79.63 0.0M
2021-11-22 79.75 80.30 79.21 79.22 0.1M
2021-11-19 80.63 81.31 80.50 80.53 0.1M
2021-11-18 81.71 81.89 81.31 81.83 0.1M
2021-11-17 82.12 82.22 81.28 81.66 0.0M
2021-11-16 80.93 81.71 80.35 80.40 0.1M
2021-11-15 78.55 78.55 77.36 77.43 0.0M
2021-11-12 76.96 77.61 76.80 77.47 0.0M
2021-11-11 75.69 75.69 75.27 75.45 0.2M
2021-11-10 76.85 76.99 75.80 75.99 0.1M
2021-11-09 79.71 79.88 78.82 79.23 0.2M
2021-11-08 77.13 77.29 76.83 77.01 0.1M
2021-11-05 77.02 77.18 75.91 76.30 0.0M
2021-11-04 74.87 75.14 74.41 75.13 0.2M
2021-11-03 74.50 75.42 74.50 75.20 0.1M
2021-11-02 74.71 74.79 74.15 74.65 0.1M
2021-11-01 75.19 75.90 74.87 75.90 0.1M
2021-10-29 74.63 75.27 74.48 75.27 0.1M
2021-10-28 75.39 76.08 75.18 76.08 0.1M
2021-10-27 74.62 75.41 74.52 75.01 0.0M
2021-10-26 75.76 75.76 74.95 75.16 0.0M
2021-10-25 74.42 74.62 74.09 74.23 0.1M
2021-10-22 75.55 75.56 75.09 75.49 0.0M
2021-10-21 75.17 75.55 74.53 75.22 0.2M
2021-10-20 75.10 75.91 74.83 75.63 0.2M
2021-10-19 76.36 76.36 72.89 73.08 0.1M
2021-10-18 75.39 75.92 74.99 75.91 0.1M
2021-10-15 77.69 77.91 77.45 77.76 0.1M
2021-10-14 77.07 77.27 76.74 77.15 0.1M
2021-10-13 74.47 75.29 74.41 75.15 0.1M
2021-10-12 72.54 74.75 72.53 74.05 0.1M
2021-10-11 73.00 73.60 72.91 72.91 0.1M
2021-10-08 73.26 73.32 72.23 72.43 0.3M
2021-10-07 73.64 73.85 72.99 73.22 0.1M
2021-10-06 71.73 71.96 70.81 71.90 0.1M
2021-10-05 72.04 72.07 71.73 71.80 0.0M
2021-10-04 72.54 72.75 71.81 72.12 0.1M
2021-10-01 72.64 73.58 72.18 73.35 0.1M
2021-09-30 71.76 71.85 70.95 71.35 0.1M
2021-09-29 72.31 72.31 71.28 71.40 0.1M
2021-09-28 71.63 71.83 70.91 71.68 0.1M
2021-09-27 72.89 73.22 72.55 72.90 0.2M
2021-09-24 74.19 74.47 73.76 74.39 0.1M
2021-09-23 76.50 77.20 76.50 76.81 0.1M
2021-09-22 75.15 75.79 74.92 75.33 0.0M
2021-09-21 74.00 74.05 72.76 73.10 0.1M
2021-09-20 73.16 73.73 72.85 73.67 0.1M
2021-09-17 75.49 75.49 74.24 74.65 0.1M
2021-09-16 73.52 73.85 73.12 73.78 0.1M
2021-09-15 75.11 75.19 74.23 75.14 0.3M
2021-09-14 77.40 77.97 76.94 77.40 0.2M
2021-09-13 80.68 80.68 79.59 79.80 0.0M
2021-09-10 83.29 83.36 81.86 81.88 0.0M
2021-09-09 81.62 82.67 81.62 82.25 0.1M
2021-09-08 82.88 83.13 82.38 82.77 0.1M
2021-09-07 83.10 83.67 82.62 82.69 0.0M
2021-09-03 80.81 81.29 80.67 81.06 0.0M
2021-09-02 82.42 82.98 82.30 82.63 0.1M
2021-09-01 82.12 82.12 81.21 81.44 0.0M
2021-08-31 79.64 79.83 78.89 79.51 0.0M
2021-08-30 78.97 79.31 78.83 79.24 0.0M
2021-08-27 78.44 79.25 78.44 78.76 0.0M
2021-08-26 79.04 79.28 78.73 79.02 0.0M
2021-08-25 79.46 79.82 79.14 79.72 0.1M
2021-08-24 77.89 78.90 77.66 78.89 0.1M
2021-08-23 79.79 79.79 78.74 79.41 0.1M
2021-08-20 76.50 76.98 76.00 76.30 0.1M
2021-08-19 77.03 77.07 75.92 76.08 0.2M
2021-08-18 84.40 86.00 83.30 83.30 0.3M
2021-08-17 87.08 87.42 86.74 86.89 0.0M
2021-08-16 89.97 89.97 88.26 88.80 0.1M
2021-08-13 92.97 93.27 92.70 92.89 0.1M
2021-08-12 92.36 93.23 92.30 93.05 0.0M
2021-08-11 92.65 92.85 92.12 92.70 0.1M
2021-08-10 92.57 93.10 92.57 92.71 0.0M
2021-08-09 93.44 93.44 92.04 92.38 0.0M
2021-08-06 92.55 92.55 91.84 92.03 0.0M
2021-08-05 92.34 92.59 91.98 92.12 0.0M
2021-08-04 92.55 92.62 91.97 92.34 0.1M
2021-08-03 93.11 93.11 91.77 92.46 0.0M
2021-08-02 92.02 92.49 91.56 91.60 0.0M
2021-07-30 90.09 90.37 89.52 89.71 0.0M
2021-07-29 90.26 90.55 90.16 90.35 0.1M
2021-07-28 88.77 90.13 88.61 89.99 0.1M
2021-07-27 87.45 88.79 86.50 88.79 0.1M
2021-07-26 88.25 90.00 87.90 90.00 0.1M
2021-07-23 87.57 88.39 87.53 87.88 0.0M
2021-07-22 85.81 86.06 85.50 86.01 0.0M
2021-07-21 85.68 86.12 85.66 86.07 0.0M
2021-07-20 84.19 85.54 84.09 85.50 0.1M
2021-07-19 83.65 83.98 82.91 83.98 0.0M
2021-07-16 86.14 86.61 85.50 86.02 0.3M
2021-07-15 87.06 87.63 87.00 87.41 0.1M
2021-07-14 87.95 89.10 87.95 89.01 0.3M
2021-07-13 87.69 88.20 87.29 87.94 0.1M
2021-07-12 87.01 87.37 87.01 87.19 0.0M
2021-07-09 86.20 86.95 86.20 86.83 0.0M
2021-07-08 84.27 85.26 83.79 84.79 0.0M
2021-07-07 86.96 87.31 86.61 87.31 0.0M
2021-07-06 86.65 86.65 85.65 86.10 0.0M
2021-07-02 86.71 87.28 86.58 87.28 0.0M
2021-07-01 87.73 87.92 87.11 87.71 0.0M
2021-06-30 87.80 88.04 87.20 87.66 0.0M
2021-06-29 89.84 89.88 89.44 89.61 0.0M
2021-06-28 89.43 89.59 89.12 89.30 0.1M
2021-06-25 91.05 91.05 90.45 90.74 0.0M
2021-06-24 89.94 89.95 89.41 89.79 0.0M
2021-06-23 88.19 88.75 88.16 88.39 0.1M
2021-06-22 90.49 91.19 90.49 90.98 0.0M
2021-06-21 90.07 90.77 90.00 90.58 0.1M
2021-06-18 89.31 89.75 88.94 88.94 0.0M
2021-06-17 89.50 90.52 89.30 90.46 0.0M
2021-06-16 90.69 90.88 89.97 90.10 0.0M
2021-06-15 91.01 91.15 90.59 90.98 0.0M
2021-06-14 89.89 90.41 89.73 90.41 0.1M
2021-06-11 89.83 90.47 89.64 90.47 0.2M
2021-06-10 89.58 90.29 89.58 90.03 0.2M
2021-06-09 91.04 91.04 90.60 90.79 0.0M
2021-06-08 90.81 90.93 90.24 90.76 0.0M
2021-06-07 89.92 90.19 89.26 89.50 0.0M
2021-06-04 89.55 89.76 89.15 89.66 0.0M
2021-06-03 89.78 90.09 89.61 90.08 0.1M
2021-06-02 91.39 91.39 90.95 91.10 0.0M
2021-06-01 91.62 91.63 90.70 90.83 0.0M
2021-05-28 90.73 92.34 90.73 91.71 0.3M
2021-05-27 90.10 90.34 89.38 89.49 0.1M
2021-05-26 89.41 90.31 89.41 89.67 0.1M
2021-05-25 88.94 89.27 88.50 88.94 0.0M
2021-05-24 87.90 88.51 87.80 88.29 0.0M
2021-05-21 87.53 87.90 87.40 87.68 0.0M
2021-05-20 86.69 87.54 86.66 87.40 0.0M
2021-05-19 85.92 86.62 84.97 86.13 0.1M
2021-05-18 86.10 87.54 86.10 86.69 0.1M
2021-05-17 85.61 86.26 85.55 86.20 0.0M
2021-05-14 85.61 86.41 85.47 86.24 0.0M
2021-05-13 84.10 84.66 83.65 84.32 0.1M
2021-05-12 84.03 84.21 83.17 83.23 0.1M
2021-05-11 84.32 84.73 83.60 84.56 0.2M
2021-05-10 85.09 85.74 84.95 85.19 0.1M
2021-05-07 83.91 84.78 83.83 84.68 0.0M
2021-05-06 83.01 83.80 82.70 83.80 0.1M
2021-05-05 82.99 82.99 82.17 82.84 0.1M
2021-05-04 81.27 81.56 80.51 81.33 0.0M
2021-05-03 80.46 81.22 80.46 81.05 0.1M
2021-04-30 80.05 81.00 79.67 80.11 0.0M
2021-04-29 80.34 80.34 79.53 79.92 0.0M
2021-04-28 78.75 79.24 78.23 79.09 0.1M
2021-04-27 78.09 78.75 77.95 78.54 0.0M
2021-04-26 77.94 78.44 77.79 78.44 0.0M
2021-04-23 77.87 78.65 77.87 78.38 0.0M
2021-04-22 77.94 78.28 76.85 77.22 0.0M
2021-04-21 78.66 78.94 78.27 78.74 0.0M
2021-04-20 76.16 77.77 73.84 74.98 0.1M
2021-04-19 76.63 77.18 76.48 77.05 0.1M
2021-04-16 75.82 76.41 75.75 76.15 0.0M
2021-04-15 74.99 75.51 74.94 75.24 0.1M
2021-04-14 76.15 76.15 75.27 75.75 0.0M
2021-04-13 74.33 76.89 74.33 76.11 0.0M
2021-04-12 73.36 73.72 73.25 73.56 0.0M
2021-04-09 72.29 73.12 72.28 73.07 0.0M
2021-04-08 71.91 72.10 71.75 72.03 0.0M
2021-04-07 70.43 70.73 70.32 70.62 0.0M
2021-04-06 70.69 71.01 70.47 70.87 0.1M
2021-04-05 71.23 72.73 71.23 72.73 0.1M
2021-04-01 70.23 71.14 70.22 71.01 0.1M
2021-03-31 69.62 69.62 68.58 69.03 0.1M
2021-03-30 68.99 69.60 68.79 69.26 0.0M
2021-03-29 67.99 67.99 67.36 67.62 0.0M
2021-03-26 66.54 67.06 65.99 67.06 0.5M
2021-03-25 66.55 67.02 66.24 67.02 0.0M
2021-03-24 67.44 67.66 67.16 67.25 0.1M
2021-03-23 68.64 68.82 67.87 68.11 0.0M
2021-03-22 69.34 69.54 68.82 68.83 0.2M
2021-03-19 70.46 71.11 69.60 70.80 0.2M
2021-03-18 71.90 72.62 71.77 72.09 0.3M
2021-03-17 71.93 72.76 71.60 72.69 0.0M
2021-03-16 71.94 71.94 71.45 71.74 0.0M
2021-03-15 71.54 72.20 71.47 72.20 0.0M
2021-03-12 70.55 71.71 70.55 71.71 0.1M
2021-03-11 69.81 70.48 69.68 70.36 0.4M
2021-03-10 68.05 69.32 68.05 69.10 0.1M
2021-03-09 67.23 67.27 66.76 67.06 0.0M
2021-03-08 64.78 65.93 64.78 65.24 0.1M
2021-03-05 64.50 65.61 64.20 65.00 0.1M
2021-03-04 66.10 66.10 64.40 64.67 0.0M
2021-03-03 66.48 66.94 66.20 66.55 0.0M
2021-03-02 67.03 67.71 66.95 67.58 0.1M
2021-03-01 65.11 66.19 65.10 66.18 0.0M
2021-02-26 64.09 64.25 63.02 63.29 0.2M
2021-02-25 64.76 65.05 63.59 64.00 0.2M
2021-02-24 63.81 64.41 63.41 64.41 0.0M
2021-02-23 63.11 63.91 63.06 63.91 0.0M
2021-02-22 63.75 64.46 63.37 64.10 0.2M
2021-02-19 64.17 64.40 63.79 64.39 0.1M
2021-02-18 63.66 64.74 63.66 64.74 0.1M
2021-02-17 62.74 63.53 62.44 63.34 0.1M
2021-02-16 69.31 69.31 68.16 68.45 0.0M
2021-02-12 66.52 66.67 66.16 66.67 0.0M
2021-02-11 66.72 66.72 66.24 66.62 0.0M
2021-02-10 67.19 67.30 66.54 66.96 0.0M
2021-02-09 67.06 67.57 67.06 67.28 0.1M
2021-02-08 66.01 66.36 65.81 66.03 0.0M
2021-02-05 65.71 66.49 65.71 66.49 0.0M
2021-02-04 64.81 65.20 64.69 65.05 0.0M
2021-02-03 66.06 66.12 65.18 65.68 0.0M
2021-02-02 65.81 66.38 65.53 66.26 0.1M
2021-02-01 65.56 65.90 65.09 65.88 0.1M
2021-01-29 66.44 66.48 65.35 65.72 0.1M
2021-01-28 67.33 67.90 67.23 67.41 0.0M
2021-01-27 64.26 65.72 64.15 64.97 0.1M
2021-01-26 66.47 68.02 66.36 67.98 0.1M
2021-01-25 64.96 65.25 64.33 64.86 0.0M
2021-01-22 65.96 66.63 65.96 66.60 0.0M
2021-01-21 66.49 67.22 66.39 67.22 0.0M
2021-01-20 67.32 67.83 66.73 67.76 0.0M
2021-01-19 66.42 66.92 65.73 66.52 0.1M
2021-01-15 67.81 68.28 66.92 67.32 0.0M
2021-01-14 68.83 69.20 68.38 68.72 0.1M
2021-01-13 69.25 69.73 69.00 69.62 0.0M
2021-01-12 69.74 70.49 69.34 70.28 0.0M
2021-01-11 70.57 71.13 70.43 71.01 0.1M
2021-01-08 72.20 72.28 71.32 72.00 0.1M
2021-01-07 70.52 71.08 70.48 70.90 0.0M
2021-01-06 69.95 70.91 69.95 70.79 0.0M
2021-01-05 70.25 70.65 69.79 70.47 0.1M
2021-01-04 72.34 72.34 70.59 70.75 0.1M