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
2023-12-29 44.15 44.37 44.01 44.24 0.2M
2023-12-28 44.02 44.28 43.93 44.12 0.2M
2023-12-27 44.05 44.83 44.04 44.82 1.0M
2023-12-26 43.55 44.29 43.55 44.24 0.1M
2023-12-22 43.99 44.02 43.52 43.83 0.1M
2023-12-21 44.18 44.32 43.76 44.29 0.2M
2023-12-20 44.45 44.65 43.87 43.96 0.1M
2023-12-19 44.51 44.72 44.40 44.47 0.2M
2023-12-18 44.71 44.71 44.40 44.46 0.2M
2023-12-15 45.81 45.88 45.18 45.34 0.3M
2023-12-14 46.87 47.10 46.00 46.72 0.8M
2023-12-13 44.18 44.99 43.88 44.99 0.4M
2023-12-12 44.55 44.55 44.15 44.32 0.7M
2023-12-11 43.73 44.20 43.72 44.16 0.5M
2023-12-08 44.65 45.12 44.32 44.65 0.2M
2023-12-07 43.20 43.66 43.05 43.52 0.2M
2023-12-06 43.34 43.72 43.26 43.28 0.4M
2023-12-05 43.34 43.39 42.81 42.90 0.8M
2023-12-04 43.07 43.56 43.00 43.30 0.3M
2023-12-01 42.43 42.85 42.40 42.85 0.2M
2023-11-30 42.91 43.07 42.60 43.01 0.2M
2023-11-29 43.23 43.30 42.72 42.75 0.2M
2023-11-28 42.98 43.43 42.96 43.20 0.5M
2023-11-27 44.19 44.43 44.12 44.23 0.1M
2023-11-24 44.04 44.45 44.03 44.45 0.1M
2023-11-22 43.85 43.95 43.61 43.85 0.2M
2023-11-21 43.59 43.68 43.45 43.56 0.1M
2023-11-20 44.05 44.38 43.94 44.24 0.2M
2023-11-17 43.93 44.06 43.59 44.03 0.3M
2023-11-16 43.50 43.71 43.15 43.33 0.3M
2023-11-15 44.45 44.83 44.35 44.40 0.2M
2023-11-14 43.75 44.45 43.75 44.37 0.2M
2023-11-13 42.02 42.33 41.83 42.25 0.3M
2023-11-10 41.70 42.39 41.65 42.29 0.1M
2023-11-09 43.62 43.71 42.90 43.01 0.2M
2023-11-08 43.04 43.38 42.88 43.07 0.3M
2023-11-07 42.41 42.89 42.32 42.73 0.2M
2023-11-06 42.65 42.85 42.45 42.69 0.2M
2023-11-03 43.86 44.16 43.52 43.57 0.2M
2023-11-02 42.34 42.55 41.81 42.12 0.4M
2023-11-01 40.14 40.59 39.96 40.51 0.2M
2023-10-31 40.52 40.60 40.22 40.44 0.8M
2023-10-30 40.72 40.89 40.29 40.75 0.8M
2023-10-27 40.48 40.64 40.10 40.33 0.3M
2023-10-26 40.58 40.68 40.16 40.40 0.6M
2023-10-25 41.05 41.77 40.89 41.19 0.4M
2023-10-24 42.81 43.24 42.16 42.47 0.3M
2023-10-23 42.23 43.22 42.13 42.82 0.1M
2023-10-20 42.78 42.95 42.51 42.52 0.2M
2023-10-19 43.42 43.65 42.92 43.07 0.2M
2023-10-18 43.11 43.29 42.75 42.82 0.2M
2023-10-17 42.45 43.45 42.36 43.28 0.5M
2023-10-16 42.76 43.37 42.75 43.32 0.4M
2023-10-13 42.88 42.95 42.38 42.50 0.2M
2023-10-12 44.63 44.66 43.43 43.59 0.1M
2023-10-11 45.41 45.61 45.07 45.31 0.2M
2023-10-10 45.64 46.08 44.49 44.53 0.2M
2023-10-09 44.22 44.75 44.08 44.74 0.3M
2023-10-06 44.07 45.42 43.85 45.29 0.2M
2023-10-05 44.22 44.65 44.17 44.58 0.1M
2023-10-04 44.70 44.71 43.97 44.55 0.2M
2023-10-03 44.16 44.32 43.93 44.11 0.1M
2023-10-02 45.05 45.14 44.60 44.78 0.1M
2023-09-29 46.12 46.24 45.32 45.43 0.1M
2023-09-28 45.18 45.55 44.92 45.37 0.4M
2023-09-27 45.17 45.25 44.48 44.84 0.5M
2023-09-26 45.39 45.69 45.24 45.27 0.2M
2023-09-25 46.52 46.77 46.40 46.51 0.2M
2023-09-22 48.62 50.27 48.51 48.79 0.1M
2023-09-21 48.26 48.46 47.93 47.94 0.1M
2023-09-20 48.44 49.22 48.42 48.45 0.2M
2023-09-19 48.70 48.94 48.52 48.86 0.1M
2023-09-18 49.04 49.22 48.93 48.93 0.1M
2023-09-15 50.14 50.33 49.75 49.77 0.4M
2023-09-14 49.00 49.30 48.84 49.22 0.2M
2023-09-13 49.72 49.82 49.22 49.30 0.2M
2023-09-12 49.46 49.97 49.43 49.69 0.1M
2023-09-11 50.54 50.60 50.24 50.38 0.1M
2023-09-08 49.88 50.36 49.76 50.20 0.1M
2023-09-07 49.61 49.66 49.16 49.60 0.1M
2023-09-06 50.53 50.56 49.92 50.38 0.7M
2023-09-05 51.69 51.70 51.24 51.41 0.1M
2023-09-01 53.71 53.71 52.54 52.80 0.2M
2023-08-31 53.79 54.10 53.33 53.60 0.2M
2023-08-30 54.35 54.65 54.26 54.34 0.1M
2023-08-29 53.51 54.54 53.47 54.42 0.2M
2023-08-28 53.36 53.63 53.32 53.46 0.1M
2023-08-25 53.01 53.23 52.33 52.82 0.1M
2023-08-24 53.45 53.60 52.65 52.65 0.1M
2023-08-23 53.96 54.31 53.94 54.29 0.1M
2023-08-22 54.89 54.89 54.07 54.10 0.2M
2023-08-21 54.22 54.65 54.10 54.60 0.1M
2023-08-18 53.06 53.79 52.95 53.71 0.3M
2023-08-17 54.42 54.45 53.85 53.95 0.3M
2023-08-16 55.32 55.74 54.76 54.85 0.4M
2023-08-15 55.60 55.68 55.18 55.39 0.1M
2023-08-14 55.75 56.24 55.71 56.19 0.1M
2023-08-11 56.68 56.97 56.51 56.64 0.0M
2023-08-10 57.91 58.82 57.60 57.63 0.1M
2023-08-09 57.19 57.38 56.69 56.92 0.1M
2023-08-08 56.06 56.84 56.00 56.84 0.3M
2023-08-07 56.84 57.16 56.58 57.14 0.3M
2023-08-04 56.52 56.97 56.01 56.05 0.1M
2023-08-03 55.44 56.14 55.44 55.83 0.1M
2023-08-02 56.07 56.16 55.58 55.73 0.1M
2023-08-01 56.94 57.14 56.65 56.90 0.1M
2023-07-31 57.50 58.11 57.39 57.45 0.1M
2023-07-28 58.46 59.13 58.32 58.60 0.1M
2023-07-27 59.74 59.91 57.20 59.30 0.2M
2023-07-26 57.48 58.44 57.48 58.15 0.1M
2023-07-25 58.81 58.98 57.97 58.10 0.1M
2023-07-24 59.02 59.11 58.88 58.98 0.0M
2023-07-21 60.29 60.34 60.06 60.19 0.0M
2023-07-20 60.42 60.52 60.02 60.05 0.1M
2023-07-19 59.36 59.52 58.97 59.23 0.1M
2023-07-18 54.76 55.61 54.65 55.36 0.2M
2023-07-17 55.06 55.35 54.86 55.27 0.1M
2023-07-14 56.21 56.35 55.89 55.89 0.2M
2023-07-13 56.17 56.50 56.12 56.40 0.1M
2023-07-12 55.30 55.66 55.15 55.53 0.1M
2023-07-11 53.55 54.03 53.44 53.95 0.1M
2023-07-10 52.49 53.01 52.47 53.01 0.1M
2023-07-07 52.07 52.70 51.78 52.33 0.1M
2023-07-06 51.90 52.08 51.46 52.03 0.1M
2023-07-05 53.41 53.53 53.18 53.43 0.3M
2023-07-03 54.74 55.18 54.69 55.18 0.1M
2023-06-30 54.86 55.48 54.86 55.35 0.1M
2023-06-29 54.28 54.74 54.28 54.74 0.2M
2023-06-28 54.35 54.85 54.18 54.66 0.4M
2023-06-27 55.29 55.85 55.12 55.69 0.1M
2023-06-26 54.85 55.08 54.60 55.00 0.1M
2023-06-23 54.29 54.94 54.23 54.62 0.1M
2023-06-22 55.79 56.77 55.74 56.63 0.2M
2023-06-21 55.46 56.15 55.46 55.99 0.2M
2023-06-20 56.24 56.45 56.04 56.23 0.1M
2023-06-16 58.06 58.15 57.59 57.62 0.2M
2023-06-15 55.78 56.63 55.62 56.57 0.1M
2023-06-14 56.37 56.96 56.09 56.46 0.1M
2023-06-13 55.37 55.85 55.34 55.68 0.2M
2023-06-12 54.75 55.10 54.62 55.03 0.1M
2023-06-09 54.25 54.62 54.13 54.29 0.1M
2023-06-08 54.07 54.25 53.88 54.19 0.1M
2023-06-07 54.16 54.39 53.79 53.80 0.0M
2023-06-06 53.35 53.78 53.35 53.78 0.1M
2023-06-05 53.54 53.87 53.50 53.59 0.1M
2023-06-02 54.36 54.53 54.11 54.32 0.1M
2023-06-01 52.59 53.61 52.48 53.43 0.2M
2023-05-31 53.27 53.44 52.83 53.38 0.1M
2023-05-30 55.71 55.75 54.73 54.88 0.1M
2023-05-26 55.50 55.78 55.40 55.75 0.1M
2023-05-25 54.70 55.06 54.49 54.91 0.1M
2023-05-24 55.31 55.31 54.93 55.01 0.1M
2023-05-23 56.76 56.96 56.26 56.26 0.1M
2023-05-22 58.38 58.75 58.35 58.71 0.2M
2023-05-19 58.19 58.19 57.79 58.00 0.3M
2023-05-18 58.48 58.85 58.37 58.84 0.2M
2023-05-17 58.64 59.25 58.33 59.18 0.1M
2023-05-16 59.65 59.75 59.06 59.17 0.1M
2023-05-15 59.33 60.24 59.26 60.16 0.1M
2023-05-12 59.15 59.32 58.85 59.31 0.1M
2023-05-11 58.94 59.60 58.80 59.60 0.1M
2023-05-10 59.82 59.88 58.91 59.56 0.1M
2023-05-09 60.19 60.32 59.95 60.09 0.1M
2023-05-08 62.07 62.34 61.85 62.05 0.1M
2023-05-05 61.41 62.12 61.36 61.95 0.2M
2023-05-04 61.38 61.89 61.18 61.34 0.2M
2023-05-03 62.96 63.02 62.20 62.25 0.2M
2023-05-02 62.08 62.31 61.54 62.10 0.0M
2023-05-01 63.20 63.45 62.54 63.25 0.0M
2023-04-28 62.38 63.20 62.01 63.20 0.1M
2023-04-27 63.95 64.61 63.71 64.61 0.0M
2023-04-26 62.88 63.61 62.61 63.07 0.6M
2023-04-25 64.51 64.69 62.17 62.75 0.1M
2023-04-24 64.38 64.71 64.17 64.46 0.1M
2023-04-21 62.87 63.81 62.58 63.63 0.1M
2023-04-20 62.54 63.38 62.54 62.99 0.0M
2023-04-19 62.37 62.91 62.14 62.56 0.1M
2023-04-18 63.15 63.15 62.51 62.80 0.1M
2023-04-17 62.13 62.15 61.65 62.01 0.2M
2023-04-14 63.54 64.00 63.05 63.45 0.1M
2023-04-13 62.60 63.18 62.30 63.14 0.1M
2023-04-12 61.23 62.89 60.57 61.87 0.1M
2023-04-11 60.94 61.04 60.53 60.88 0.2M
2023-04-10 59.80 61.39 59.80 60.80 0.1M
2023-04-06 60.06 61.00 59.81 60.90 0.3M
2023-04-05 61.47 62.04 61.18 61.47 0.2M
2023-04-04 63.22 64.19 63.22 64.07 0.2M
2023-04-03 64.73 64.99 64.45 64.99 0.1M
2023-03-31 65.31 65.69 64.98 65.14 0.1M
2023-03-30 64.62 65.29 64.62 64.99 0.5M
2023-03-29 63.88 63.91 63.18 63.43 0.1M
2023-03-28 61.95 62.50 61.83 62.18 0.4M
2023-03-27 62.42 62.47 61.60 62.26 0.1M
2023-03-24 61.88 62.94 61.60 62.94 0.4M
2023-03-23 62.73 63.21 61.46 61.88 0.1M
2023-03-22 61.68 62.63 61.23 61.35 0.0M
2023-03-21 61.55 61.62 61.04 61.38 0.1M
2023-03-20 59.38 60.05 59.35 59.83 0.1M
2023-03-17 58.24 58.65 57.84 58.27 0.4M
2023-03-16 57.39 59.23 57.33 59.13 0.3M
2023-03-15 56.84 58.03 56.33 57.74 0.1M
2023-03-14 60.66 61.09 60.03 60.64 0.0M
2023-03-13 58.40 59.47 58.40 59.23 0.1M
2023-03-10 61.08 61.14 59.99 60.23 0.1M
2023-03-09 61.11 61.34 60.35 60.47 0.1M
2023-03-08 60.86 61.52 60.78 61.24 0.2M
2023-03-07 61.54 61.75 60.61 60.61 0.1M
2023-03-06 61.68 62.03 61.48 61.61 0.1M
2023-03-03 61.52 61.84 61.08 61.75 0.1M
2023-03-02 60.25 61.03 60.23 60.91 0.2M
2023-03-01 60.26 60.64 59.74 60.06 0.1M
2023-02-28 58.84 59.13 58.60 58.76 0.1M
2023-02-27 59.52 59.92 59.38 59.57 0.0M
2023-02-24 58.89 59.03 58.23 58.70 0.0M
2023-02-23 61.48 61.89 60.97 61.81 0.1M
2023-02-22 61.33 61.60 60.91 61.12 0.1M
2023-02-21 62.36 63.06 61.97 62.00 0.0M
2023-02-17 63.19 63.55 62.83 63.42 0.1M
2023-02-16 62.90 63.95 62.86 63.34 0.1M
2023-02-15 61.14 62.35 61.14 61.79 0.2M
2023-02-14 60.12 60.99 59.93 60.77 0.1M
2023-02-13 59.97 61.00 59.97 60.86 0.0M
2023-02-10 59.89 60.03 59.34 59.92 0.1M
2023-02-09 62.72 62.78 61.66 61.84 0.1M
2023-02-08 61.31 61.34 60.61 60.73 0.3M
2023-02-07 61.18 62.05 60.84 62.03 0.1M
2023-02-06 62.40 62.42 61.52 61.74 0.1M
2023-02-03 63.58 64.91 63.58 64.33 0.1M
2023-02-02 64.65 65.03 63.88 64.53 0.5M
2023-02-01 61.93 63.00 61.28 62.60 0.4M
2023-01-31 61.52 62.47 61.38 62.47 0.2M
2023-01-30 60.81 61.63 60.78 61.23 0.1M
2023-01-27 60.35 60.93 60.26 60.66 0.2M
2023-01-26 59.49 59.59 58.81 59.47 0.2M
2023-01-25 57.93 58.64 57.83 58.63 0.2M
2023-01-24 58.40 58.78 58.10 58.66 0.1M
2023-01-23 57.86 58.60 57.85 58.53 0.2M
2023-01-20 57.40 58.09 57.36 58.09 0.2M
2023-01-19 57.38 57.84 57.12 57.84 0.1M
2023-01-18 59.17 59.47 58.25 58.29 0.2M
2023-01-17 60.14 60.56 59.68 59.83 0.2M
2023-01-13 59.81 60.96 59.81 60.80 0.1M
2023-01-12 59.78 60.12 58.66 59.80 0.1M
2023-01-11 58.26 58.90 58.19 58.80 0.2M
2023-01-10 55.83 56.64 55.80 56.64 0.1M
2023-01-09 56.48 56.77 56.06 56.06 0.2M
2023-01-06 54.61 56.41 54.36 56.31 0.1M
2023-01-05 54.45 54.74 54.29 54.36 0.1M
2023-01-04 53.90 54.34 53.48 54.17 0.2M
2023-01-03 51.95 52.25 51.34 51.69 0.1M