Synthomer PLC (SYNTS)

SYNTS
🏛️ イギリス →
71.80
最終更新: 2025-09-26
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 1,073.23 1,085.02 1,054.08 1,062.18 0.0M
2022-12-29 1,094.59 1,094.59 1,045.98 1,073.23 0.0M
2022-12-28 1,023.14 1,076.18 1,017.25 1,076.18 0.1M
2022-12-23 1,034.19 1,045.98 1,000.90 1,031.98 0.0M
2022-12-22 991.47 1,051.87 991.47 1,007.67 0.1M
2022-12-21 1,007.67 1,021.67 978.21 1,021.67 0.1M
2022-12-20 1,012.83 1,012.83 983.36 995.89 0.0M
2022-12-19 1,001.04 1,008.30 978.94 999.57 0.2M
2022-12-16 970.11 992.94 956.11 979.68 0.7M
2022-12-15 980.42 1,001.04 968.93 983.36 0.2M
2022-12-14 962.00 999.57 953.16 999.57 0.1M
2022-12-13 897.92 1,005.46 888.81 977.47 0.5M
2022-12-12 901.60 907.49 858.14 864.77 0.1M
2022-12-09 880.24 925.32 880.24 906.02 0.1M
2022-12-08 919.28 928.86 881.71 890.55 0.2M
2022-12-07 962.00 973.05 945.06 950.22 0.1M
2022-12-06 931.80 984.84 927.38 978.21 0.1M
2022-12-05 994.41 998.83 943.16 957.58 0.1M
2022-12-02 961.27 989.26 955.37 983.36 0.1M
2022-12-01 1,001.04 1,015.77 959.12 969.37 0.1M
2022-11-30 1,022.40 1,051.13 972.84 981.15 0.8M
2022-11-29 1,071.02 1,071.02 1,033.69 1,037.87 0.1M
2022-11-28 1,117.43 1,117.43 1,040.08 1,043.77 0.3M
2022-11-25 1,080.60 1,093.85 1,059.23 1,087.96 0.1M
2022-11-24 1,104.17 1,115.95 1,076.91 1,076.91 0.1M
2022-11-23 1,026.82 1,082.55 1,026.82 1,071.76 0.2M
2022-11-22 1,031.98 1,067.34 1,012.09 1,059.97 0.1M
2022-11-21 1,034.19 1,034.19 974.52 1,026.82 0.2M
2022-11-18 978.30 1,024.61 970.11 1,012.83 0.1M
2022-11-17 1,024.61 1,024.61 971.58 982.63 0.2M
2022-11-16 1,057.76 1,057.76 986.31 1,001.78 0.3M
2022-11-15 1,127.00 1,154.99 1,058.50 1,058.50 0.2M
2022-11-14 1,156.47 1,179.12 1,094.59 1,140.26 0.3M
2022-11-11 1,067.34 1,156.40 1,029.03 1,146.89 0.3M
2022-11-10 984.10 1,057.76 934.75 1,054.81 0.2M
2022-11-09 984.10 990.73 950.22 962.74 0.2M
2022-11-08 966.42 981.89 904.55 979.68 0.1M
2022-11-07 931.80 961.27 897.92 945.80 0.4M
2022-11-04 858.88 931.07 847.09 910.44 0.2M
2022-11-03 880.98 880.98 823.17 836.04 0.2M
2022-11-02 859.62 897.18 852.25 859.62 0.3M
2022-11-01 847.83 892.76 839.32 891.29 0.9M
2022-10-31 828.68 857.41 818.37 828.68 0.3M
2022-10-28 856.67 856.67 820.58 836.04 0.2M
2022-10-27 850.04 881.71 831.18 868.45 0.2M
2022-10-26 795.53 858.88 776.38 850.78 0.4M
2022-10-25 741.76 778.59 731.81 775.64 0.4M
2022-10-24 736.60 772.70 736.60 740.29 0.3M
2022-10-21 742.50 767.54 724.45 758.70 0.2M
2022-10-20 705.67 742.50 658.82 729.24 0.3M
2022-10-19 688.94 691.67 654.07 689.46 0.3M
2022-10-18 683.57 705.67 675.83 686.15 0.2M
2022-10-17 641.58 686.59 641.58 675.10 0.3M
2022-10-14 683.57 703.46 648.21 648.21 0.5M
2022-10-13 640.48 685.41 629.80 670.31 0.5M
2022-10-12 682.83 682.83 611.38 654.47 0.8M
2022-10-11 711.93 726.29 679.88 710.08 0.3M
2022-10-10 766.07 769.01 710.45 721.50 0.1M
2022-10-07 780.06 782.27 736.23 737.34 0.2M
2022-10-06 806.58 816.16 737.34 760.17 0.3M
2022-10-05 850.78 850.78 780.80 828.68 0.2M
2022-10-04 816.16 860.35 806.40 850.04 0.5M
2022-10-03 788.16 802.90 743.97 802.90 0.3M
2022-09-30 667.36 805.11 663.31 784.48 0.7M
2022-09-29 810.26 827.20 621.32 663.31 2.3M
2022-09-28 1,018.72 1,021.67 964.21 1,016.51 0.4M
2022-09-27 1,094.59 1,111.53 1,023.88 1,023.88 0.2M
2022-09-26 1,134.37 1,148.36 1,096.80 1,096.80 0.2M
2022-09-23 1,193.30 1,199.93 1,095.33 1,127.74 0.3M
2022-09-22 1,257.38 1,260.33 1,198.45 1,198.45 0.1M
2022-09-21 1,215.39 1,235.84 1,205.82 1,233.07 0.1M
2022-09-20 1,244.12 1,254.43 1,223.50 1,224.97 0.1M
2022-09-16 1,205.08 1,238.97 1,196.72 1,219.08 0.4M
2022-09-15 1,307.47 1,307.47 1,224.97 1,229.39 0.1M
2022-09-14 1,326.62 1,359.77 1,263.27 1,276.53 0.2M
2022-09-13 1,451.84 1,451.84 1,342.09 1,342.09 0.2M
2022-09-12 1,431.22 1,437.11 1,405.44 1,419.43 0.4M
2022-09-09 1,370.08 1,431.22 1,362.12 1,408.38 0.4M
2022-09-08 1,345.77 1,359.77 1,315.03 1,357.56 0.1M
2022-09-07 1,357.56 1,357.56 1,315.57 1,345.77 0.1M
2022-09-06 1,325.88 1,360.50 1,319.99 1,340.62 0.5M
2022-09-05 1,371.55 1,380.39 1,342.83 1,342.83 0.3M
2022-09-02 1,387.76 1,409.86 1,362.71 1,398.81 0.4M
2022-09-01 1,419.43 1,444.48 1,375.24 1,375.24 0.5M
2022-08-31 1,454.79 1,484.99 1,417.22 1,448.90 0.3M
2022-08-30 1,482.04 1,515.93 1,471.73 1,486.46 0.2M
2022-08-26 1,515.93 1,523.29 1,473.20 1,480.57 0.2M
2022-08-25 1,517.40 1,517.40 1,479.10 1,487.94 0.2M
2022-08-24 1,469.52 1,492.36 1,453.91 1,486.46 0.1M
2022-08-23 1,444.48 1,492.74 1,440.35 1,479.10 0.1M
2022-08-22 1,505.61 1,523.29 1,434.90 1,454.79 0.9M
2022-08-19 1,524.77 1,524.77 1,489.41 1,502.67 0.2M
2022-08-18 1,473.20 1,515.93 1,473.20 1,515.93 0.1M
2022-08-17 1,520.35 1,529.48 1,476.15 1,504.14 0.2M
2022-08-16 1,561.60 1,561.60 1,505.61 1,521.82 0.1M
2022-08-15 1,577.80 1,587.08 1,521.82 1,524.77 0.1M
2022-08-12 1,510.03 1,555.70 1,510.03 1,538.03 0.2M
2022-08-11 1,561.60 1,594.50 1,506.38 1,526.24 0.6M
2022-08-10 1,450.37 1,568.78 1,414.28 1,557.18 0.3M
2022-08-09 1,440.79 1,467.31 1,420.17 1,438.58 1.0M
2022-08-08 1,398.81 1,448.90 1,390.71 1,440.79 0.2M
2022-08-05 1,384.81 1,398.07 1,342.83 1,386.29 0.2M
2022-08-04 1,404.70 1,443.74 1,353.14 1,385.55 0.6M
2022-08-03 1,548.34 1,579.28 1,418.70 1,418.70 0.4M
2022-08-02 1,723.65 1,767.98 1,479.10 1,526.24 0.4M
2022-08-01 1,738.38 1,761.95 1,714.57 1,731.02 0.5M
2022-07-29 1,667.67 1,731.02 1,667.67 1,719.23 0.7M
2022-07-28 1,667.67 1,731.02 1,667.67 1,701.55 0.7M
2022-07-27 1,660.30 1,685.35 1,645.57 1,661.77 0.1M
2022-07-26 1,733.96 1,733.96 1,651.46 1,663.25 0.1M
2022-07-25 1,719.97 1,736.91 1,680.93 1,717.76 0.2M
2022-07-22 1,739.85 1,739.85 1,711.86 1,716.28 0.1M
2022-07-21 1,750.17 1,760.48 1,722.18 1,739.85 0.1M
2022-07-20 1,747.22 1,753.11 1,722.18 1,738.38 0.2M
2022-07-19 1,697.13 1,748.69 1,661.77 1,732.49 0.2M
2022-07-18 1,680.93 1,707.44 1,676.51 1,685.35 0.1M
2022-07-15 1,613.16 1,679.45 1,613.16 1,679.45 0.1M
2022-07-14 1,742.80 1,742.80 1,619.90 1,635.26 0.1M
2022-07-13 1,701.55 1,729.54 1,655.88 1,686.82 0.4M
2022-07-12 1,693.77 1,726.60 1,677.98 1,713.34 0.1M
2022-07-11 1,720.70 1,720.70 1,675.03 1,698.60 0.2M
2022-07-08 1,714.81 1,738.38 1,692.71 1,731.02 0.1M
2022-07-07 1,723.65 1,766.37 1,698.60 1,729.54 0.1M
2022-07-06 1,694.19 1,728.07 1,666.03 1,717.76 0.6M
2022-07-05 1,662.36 1,691.09 1,649.99 1,654.41 0.2M
2022-07-04 1,614.63 1,661.77 1,614.63 1,638.20 0.1M
2022-07-01 1,620.52 1,688.05 1,620.52 1,641.15 0.1M
2022-06-30 1,677.98 1,689.50 1,607.27 1,657.36 0.2M
2022-06-29 1,767.85 1,776.98 1,710.39 1,722.18 0.2M
2022-06-28 1,769.32 1,806.15 1,769.32 1,773.74 0.1M
2022-06-27 1,837.09 1,837.09 1,782.58 1,782.58 0.1M
2022-06-24 1,745.75 1,807.62 1,728.07 1,791.42 0.1M
2022-06-23 1,767.85 1,778.16 1,722.18 1,733.96 0.1M
2022-06-22 1,804.68 1,804.68 1,746.72 1,769.32 0.1M
2022-06-21 1,753.11 1,826.77 1,753.11 1,820.88 0.1M
2022-06-20 1,834.14 1,836.79 1,778.16 1,785.52 0.1M
2022-06-17 1,860.66 1,881.28 1,804.68 1,804.68 0.1M
2022-06-16 1,947.58 1,950.52 1,800.26 1,841.51 0.2M
2022-06-15 1,943.16 1,969.75 1,929.19 1,954.94 0.1M
2022-06-14 2,007.98 2,007.98 1,887.17 1,916.64 0.1M
2022-06-13 2,056.59 2,056.59 1,938.74 1,956.42 0.2M
2022-06-10 2,170.03 2,173.09 2,053.55 2,068.38 0.1M
2022-06-09 2,184.76 2,208.33 2,155.16 2,172.98 0.1M
2022-06-08 2,249.58 2,270.21 2,172.98 2,172.98 0.1M
2022-06-07 2,246.64 2,284.94 2,223.07 2,249.58 0.1M
2022-06-06 2,280.52 2,327.66 2,251.06 2,274.63 0.1M
2022-06-01 2,279.05 2,289.48 2,239.27 2,261.37 0.1M
2022-05-31 2,476.69 2,476.69 2,408.69 2,417.53 0.2M
2022-05-30 2,442.57 2,467.62 2,413.11 2,451.41 0.1M
2022-05-27 2,407.22 2,435.21 2,380.70 2,416.06 0.2M
2022-05-26 2,333.56 2,410.16 2,323.54 2,408.69 0.2M
2022-05-25 2,320.30 2,357.13 2,274.63 2,349.76 0.1M
2022-05-24 2,339.45 2,339.45 2,264.32 2,280.52 0.1M
2022-05-23 2,326.19 2,326.19 2,281.99 2,321.77 0.1M
2022-05-20 2,243.69 2,324.96 2,230.08 2,276.10 0.1M
2022-05-19 2,208.33 2,221.59 2,153.82 2,212.75 0.1M
2022-05-18 2,327.66 2,327.66 2,203.91 2,209.81 0.1M
2022-05-17 2,246.64 2,309.98 2,244.96 2,276.10 0.1M
2022-05-16 2,211.28 2,242.22 2,184.76 2,242.22 0.1M
2022-05-13 2,167.08 2,211.28 2,147.93 2,205.39 0.1M
2022-05-12 2,106.68 2,140.57 2,063.96 2,133.20 0.1M
2022-05-11 2,158.24 2,167.91 2,121.41 2,131.73 0.1M
2022-05-10 2,100.79 2,214.71 2,100.79 2,146.46 0.1M
2022-05-09 2,172.98 2,172.98 2,080.16 2,136.15 0.1M
2022-05-06 2,223.07 2,249.58 2,172.98 2,175.92 0.1M
2022-05-05 2,281.99 2,307.32 2,240.74 2,246.64 0.2M
2022-05-04 2,220.12 2,261.37 2,208.33 2,261.37 0.1M
2022-05-03 2,270.21 2,270.21 2,215.70 2,224.54 0.1M
2022-04-29 2,248.11 2,281.99 2,226.01 2,251.06 0.1M
2022-04-28 2,114.05 2,235.20 2,114.05 2,220.12 0.2M
2022-04-27 2,147.93 2,147.93 2,086.06 2,106.68 0.1M
2022-04-26 2,180.34 2,180.34 2,091.88 2,099.32 0.1M
2022-04-25 2,131.73 2,181.82 2,111.10 2,121.41 0.3M
2022-04-22 2,136.15 2,225.09 2,136.15 2,180.34 0.1M
2022-04-21 2,127.31 2,224.88 2,106.68 2,196.55 0.1M
2022-04-20 2,021.24 2,109.63 1,963.49 2,109.63 0.2M
2022-04-19 2,121.41 2,126.88 2,047.75 2,062.49 0.1M
2022-04-14 2,096.96 2,119.94 2,067.20 2,106.68 0.1M
2022-04-13 2,155.30 2,155.30 2,074.27 2,089.00 0.1M
2022-04-12 2,099.32 2,115.52 2,080.16 2,108.15 0.1M
2022-04-11 2,050.70 2,139.09 2,050.70 2,103.74 0.1M
2022-04-08 2,097.84 2,156.77 2,094.25 2,114.05 0.1M
2022-04-07 2,158.24 2,160.91 2,103.74 2,112.57 0.1M
2022-04-06 2,252.53 2,262.84 2,108.15 2,127.31 0.3M
2022-04-05 2,298.20 2,298.20 2,227.48 2,243.69 0.2M
2022-04-04 2,200.97 2,287.89 2,200.97 2,271.68 0.1M
2022-04-01 2,265.70 2,284.77 2,245.16 2,255.48 0.1M
2022-03-31 2,251.06 2,289.36 2,239.27 2,251.06 0.1M
2022-03-30 2,332.08 2,339.45 2,240.74 2,264.31 0.1M
2022-03-29 2,246.64 2,315.88 2,239.27 2,315.88 0.2M
2022-03-28 2,266.45 2,280.52 2,205.50 2,237.80 0.2M
2022-03-25 2,267.26 2,268.73 2,195.07 2,203.91 0.3M
2022-03-24 2,248.11 2,265.86 2,246.64 2,251.06 0.1M
2022-03-23 2,256.95 2,281.04 2,248.11 2,258.42 0.1M
2022-03-22 2,205.39 2,280.52 2,205.39 2,251.06 0.1M
2022-03-21 2,295.25 2,299.82 2,246.64 2,251.06 0.1M
2022-03-18 2,312.93 2,312.93 2,221.59 2,287.89 1.1M
2022-03-17 2,292.31 2,292.31 2,221.59 2,258.42 0.1M
2022-03-16 2,158.24 2,262.99 2,140.94 2,228.96 0.2M
2022-03-15 2,146.46 2,146.46 2,071.91 2,109.63 0.2M
2022-03-14 2,062.49 2,159.72 2,028.60 2,130.25 0.2M
2022-03-11 2,072.80 2,091.95 2,031.55 2,031.55 0.1M
2022-03-10 2,072.80 2,084.58 2,007.98 2,044.81 0.1M
2022-03-09 1,969.67 2,052.17 1,963.78 2,052.17 0.2M
2022-03-08 1,910.75 1,928.42 1,841.51 1,919.58 0.2M
2022-03-07 1,831.19 1,907.80 1,781.10 1,860.66 0.3M
2022-03-04 2,003.56 2,003.56 1,819.41 1,859.18 0.1M
2022-03-03 1,996.19 2,110.07 1,946.10 1,954.94 0.2M
2022-03-02 1,982.93 2,058.07 1,982.93 2,018.29 0.1M
2022-03-01 2,077.22 2,125.83 2,016.82 2,028.60 0.1M
2022-02-28 2,087.53 2,137.62 2,061.01 2,112.57 0.3M
2022-02-25 2,090.48 2,127.31 2,084.58 2,109.63 0.2M
2022-02-24 2,033.02 2,097.84 2,013.87 2,072.80 0.2M
2022-02-23 2,239.27 2,259.89 2,142.04 2,142.04 0.2M
2022-02-22 2,162.66 2,196.55 2,130.25 2,177.40 0.2M
2022-02-21 2,217.17 2,226.93 2,180.09 2,189.18 0.2M
2022-02-18 2,307.04 2,307.04 2,195.07 2,195.07 0.1M
2022-02-17 2,357.13 2,357.13 2,233.38 2,252.53 0.1M
2022-02-16 2,320.30 2,330.61 2,290.83 2,307.04 0.2M
2022-02-15 2,305.56 2,317.35 2,270.21 2,296.73 0.3M
2022-02-14 2,446.99 2,463.20 2,298.20 2,302.62 0.3M
2022-02-11 2,566.32 2,566.32 2,486.77 2,488.24 0.1M
2022-02-10 2,541.28 2,588.42 2,517.71 2,548.64 0.2M
2022-02-09 2,483.82 2,607.57 2,483.82 2,572.21 0.3M
2022-02-08 2,563.37 2,601.68 2,536.86 2,536.86 0.1M
2022-02-07 2,573.69 2,623.78 2,573.69 2,576.63 0.1M
2022-02-04 2,645.87 2,654.71 2,597.26 2,611.99 0.1M
2022-02-03 2,700.38 2,706.28 2,616.41 2,616.41 0.1M
2022-02-02 2,720.83 2,754.89 2,697.44 2,697.44 0.1M
2022-02-01 2,681.23 2,768.15 2,681.23 2,710.70 0.1M
2022-01-31 2,678.28 2,746.05 2,678.28 2,685.65 0.2M
2022-01-28 2,818.24 2,818.24 2,710.70 2,750.47 0.1M
2022-01-27 2,723.95 2,778.46 2,721.01 2,754.89 0.0M
2022-01-26 2,768.15 2,790.25 2,747.53 2,747.53 0.1M
2022-01-25 2,697.44 2,744.58 2,662.08 2,731.32 0.1M
2022-01-24 2,788.78 2,788.78 2,634.09 2,665.03 0.2M
2022-01-21 2,803.51 2,816.77 2,765.20 2,791.72 0.1M
2022-01-20 2,818.98 2,840.34 2,784.36 2,835.92 0.0M
2022-01-19 2,818.24 2,825.61 2,706.28 2,806.45 0.2M
2022-01-18 2,762.26 2,796.14 2,701.86 2,751.95 0.1M
2022-01-17 2,741.63 2,831.50 2,741.63 2,793.19 0.2M
2022-01-14 2,902.21 2,902.21 2,787.30 2,787.30 0.2M
2022-01-13 2,916.94 2,931.68 2,859.49 2,880.11 0.2M
2022-01-12 2,912.52 2,927.26 2,896.61 2,909.58 0.1M
2022-01-11 2,971.45 2,971.45 2,897.79 2,902.21 0.1M
2022-01-10 2,912.52 3,003.86 2,897.79 2,902.21 0.2M
2022-01-07 2,946.41 3,015.65 2,931.53 2,984.71 0.2M
2022-01-06 3,020.07 3,020.07 2,962.61 2,989.13 0.1M
2022-01-05 3,020.07 3,043.64 3,003.75 3,024.49 0.1M
2022-01-04 3,005.34 3,052.48 2,974.40 3,005.34 0.1M