シノプシス (SNPS)

SNPS
🏛️ ドイツ →
414.65
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
2022-12-30 299.35 299.35 299.35 299.35 0.0M
2022-12-29 296.35 300.45 296.35 300.45 0.0M
2022-12-28 297.40 297.40 297.40 297.40 0.0M
2022-12-27 301.50 301.50 297.95 299.15 0.0M
2022-12-23 301.90 301.90 299.65 299.65 0.0M
2022-12-22 309.15 309.15 309.15 309.15 0.0M
2022-12-21 305.65 305.65 305.65 305.65 0.0M
2022-12-20 301.35 302.00 301.35 302.00 0.0M
2022-12-19 308.50 308.50 305.25 305.25 0.0M
2022-12-16 302.30 309.50 302.30 309.50 0.0M
2022-12-15 309.00 310.50 303.55 304.90 0.0M
2022-12-14 316.65 320.00 316.65 320.00 0.0M
2022-12-13 315.25 323.65 315.25 318.15 0.0M
2022-12-12 307.75 316.85 307.75 316.30 0.0M
2022-12-09 313.10 313.10 311.55 311.55 0.0M
2022-12-08 306.20 309.15 306.20 309.15 0.0M
2022-12-07 312.15 312.95 311.05 311.05 0.0M
2022-12-06 313.95 313.95 311.25 312.70 0.0M
2022-12-05 328.95 328.95 321.95 321.95 0.0M
2022-12-02 339.80 342.20 329.25 329.25 0.0M
2022-12-01 343.00 347.55 334.55 334.55 0.0M
2022-11-30 311.05 324.75 311.05 324.75 0.0M
2022-11-29 317.25 320.00 311.95 311.95 0.0M
2022-11-28 315.90 315.90 315.90 315.90 0.0M
2022-11-25 319.35 321.25 319.35 321.25 0.0M
2022-11-24 318.70 318.70 318.70 318.70 0.0M
2022-11-23 313.65 327.10 313.65 320.60 0.0M
2022-11-22 314.25 316.40 314.25 316.40 0.0M
2022-11-21 314.25 318.65 314.25 318.65 0.0M
2022-11-18 310.00 315.25 310.00 315.25 0.0M
2022-11-17 318.45 318.45 312.50 312.50 0.0M
2022-11-16 319.95 323.95 318.35 318.35 0.0M
2022-11-15 324.55 324.55 319.80 322.40 0.0M
2022-11-14 320.10 320.10 319.55 319.55 0.0M
2022-11-11 312.10 314.25 309.25 314.25 0.0M
2022-11-10 288.30 312.30 288.30 312.30 0.0M
2022-11-09 287.90 290.20 286.80 290.20 0.0M
2022-11-08 278.05 289.20 278.05 289.20 0.0M
2022-11-07 275.60 278.40 273.70 277.40 0.0M
2022-11-04 285.80 285.80 279.70 279.70 0.0M
2022-11-03 284.30 284.30 284.30 284.30 0.0M
2022-11-02 292.85 294.00 290.00 290.00 0.0M
2022-11-01 294.40 299.00 294.40 298.80 0.0M
2022-10-31 293.85 294.35 293.85 294.35 0.0M
2022-10-28 285.35 298.05 285.35 298.05 0.0M
2022-10-27 289.65 294.05 287.85 289.55 0.0M
2022-10-26 291.35 294.80 290.20 290.20 0.0M
2022-10-25 303.70 307.75 300.80 300.80 0.0M
2022-10-24 299.85 300.90 299.85 300.90 0.0M
2022-10-21 292.70 293.70 287.10 293.70 0.0M
2022-10-20 291.90 295.50 291.90 295.50 0.0M
2022-10-19 296.65 296.65 293.90 294.35 0.0M
2022-10-18 296.15 302.75 296.15 296.75 0.0M
2022-10-17 285.25 294.25 285.25 294.25 0.0M
2022-10-14 293.15 294.85 293.15 294.85 0.0M
2022-10-13 282.55 282.55 278.15 278.15 0.0M
2022-10-12 285.00 287.35 285.00 287.10 0.0M
2022-10-11 299.15 302.50 285.35 285.35 0.0M
2022-10-10 313.85 313.85 303.10 305.05 0.0M
2022-10-07 325.15 325.15 314.40 314.40 0.0M
2022-10-06 323.15 330.00 322.95 328.45 0.0M
2022-10-05 319.05 326.35 318.90 324.60 0.0M
2022-10-04 323.95 326.40 321.55 321.55 0.0M
2022-10-03 308.30 322.75 308.30 322.75 0.0M
2022-09-30 312.70 317.65 311.20 311.20 0.0M
2022-09-29 320.05 321.65 314.30 315.35 0.0M
2022-09-28 316.00 322.30 316.00 322.30 0.0M
2022-09-27 314.75 319.20 314.75 319.10 0.0M
2022-09-26 312.85 317.00 311.20 316.95 0.0M
2022-09-23 309.50 312.65 309.50 312.65 0.0M
2022-09-22 314.30 314.40 312.05 312.50 0.0M
2022-09-21 315.85 325.20 315.85 318.60 0.0M
2022-09-20 314.80 316.90 314.80 316.55 0.0M
2022-09-19 310.50 316.35 310.50 316.35 0.0M
2022-09-16 311.85 312.45 308.50 312.45 0.0M
2022-09-15 321.90 322.15 314.20 315.00 0.0M
2022-09-14 321.35 324.80 320.95 323.45 0.0M
2022-09-13 333.45 333.45 323.75 324.05 0.0M
2022-09-12 334.95 337.00 333.20 334.40 0.0M
2022-09-09 330.45 339.70 330.40 338.85 0.0M
2022-09-08 330.40 335.00 329.35 332.85 0.0M
2022-09-07 326.85 332.05 326.70 331.85 0.0M
2022-09-06 331.05 333.80 327.20 328.70 0.0M
2022-09-05 331.35 336.25 330.55 331.05 0.0M
2022-09-02 329.95 335.40 329.90 332.45 0.0M
2022-09-01 339.10 339.10 327.70 333.35 0.0M
2022-08-31 344.80 348.60 343.20 345.20 0.0M
2022-08-30 346.25 352.95 342.60 344.05 0.0M
2022-08-29 358.00 358.00 352.00 352.00 0.0M
2022-08-26 360.45 360.45 359.00 359.00 0.0M
2022-08-25 357.25 365.40 357.25 363.20 0.0M
2022-08-24 358.50 360.85 358.50 359.55 0.0M
2022-08-23 356.75 359.75 356.75 359.75 0.0M
2022-08-22 358.30 359.45 358.30 359.45 0.0M
2022-08-19 369.60 369.60 363.00 363.00 0.0M
2022-08-18 371.40 375.90 371.40 375.90 0.0M
2022-08-17 376.10 376.10 373.15 373.65 0.0M
2022-08-16 380.65 385.15 377.50 379.05 0.0M
2022-08-15 375.40 377.60 374.90 375.90 0.0M
2022-08-12 369.30 375.45 364.15 375.45 0.0M
2022-08-11 363.55 365.45 363.55 365.45 0.0M
2022-08-10 360.85 365.85 360.85 364.05 0.0M
2022-08-09 364.30 365.45 361.75 365.45 0.0M
2022-08-08 365.75 368.10 364.05 364.05 0.0M
2022-08-05 359.95 367.90 359.95 367.55 0.0M
2022-08-04 361.15 363.25 361.10 362.95 0.0M
2022-08-03 359.90 365.60 347.80 365.60 0.0M
2022-08-02 356.40 362.70 356.40 362.55 0.0M
2022-08-01 355.70 360.75 355.55 360.15 0.0M
2022-07-29 357.50 357.95 356.35 357.95 0.0M
2022-07-28 342.00 351.35 342.00 351.35 0.0M
2022-07-27 336.80 345.85 332.05 345.45 0.0M
2022-07-26 326.80 334.20 326.80 334.20 0.0M
2022-07-25 328.75 332.10 326.15 326.15 0.0M
2022-07-22 326.90 333.60 326.90 332.80 0.0M
2022-07-21 326.45 326.45 322.35 322.35 0.0M
2022-07-20 315.10 319.20 315.10 319.20 0.0M
2022-07-19 304.25 315.80 304.25 315.80 0.0M
2022-07-18 312.10 314.90 310.00 310.00 0.0M
2022-07-15 303.00 305.80 303.00 305.80 0.0M
2022-07-14 299.15 299.15 299.10 299.10 0.0M
2022-07-13 303.30 303.30 297.50 297.50 0.0M
2022-07-12 309.70 316.05 308.60 310.00 0.0M
2022-07-11 307.75 309.40 307.75 309.40 0.0M
2022-07-08 310.70 310.70 309.25 309.40 0.0M
2022-07-07 302.40 310.00 302.40 310.00 0.0M
2022-07-06 291.85 297.65 291.85 297.65 0.0M
2022-07-05 288.05 293.55 287.10 293.55 0.0M
2022-07-04 285.30 285.30 285.30 285.30 0.0M
2022-07-01 284.35 288.85 284.35 288.85 0.0M
2022-06-30 288.00 291.05 288.00 291.05 0.0M
2022-06-29 287.80 289.50 287.80 289.50 0.0M
2022-06-28 294.05 296.85 294.05 296.85 0.0M
2022-06-27 298.45 303.75 294.10 294.10 0.0M
2022-06-24 294.20 296.25 294.20 296.25 0.0M
2022-06-23 282.95 286.95 282.95 286.95 0.0M
2022-06-22 282.55 282.60 282.55 282.60 0.0M
2022-06-21 286.30 286.30 286.30 286.30 0.0M
2022-06-20 280.90 280.90 280.90 280.90 0.0M
2022-06-17 274.40 281.80 274.40 279.15 0.0M
2022-06-16 287.45 287.45 281.35 281.35 0.0M
2022-06-15 281.35 281.35 281.35 281.35 0.0M
2022-06-14 280.85 284.20 277.90 284.20 0.0M
2022-06-13 279.80 283.05 279.80 283.05 0.0M
2022-06-10 297.20 297.20 289.15 289.15 0.0M
2022-06-09 297.80 298.40 297.80 298.40 0.0M
2022-06-08 304.80 304.80 304.10 304.10 0.0M
2022-06-07 301.50 305.35 301.50 305.35 0.0M
2022-06-06 306.05 310.00 306.05 310.00 0.0M
2022-06-03 305.45 305.45 304.45 304.65 0.0M
2022-06-02 295.45 299.45 295.45 299.45 0.0M
2022-06-01 298.80 298.80 298.80 298.80 0.0M
2022-05-30 302.00 303.45 302.00 303.45 0.0M
2022-05-27 281.05 292.45 281.05 292.45 0.0M
2022-05-26 276.20 280.60 276.20 280.60 0.0M
2022-05-25 276.25 276.45 276.25 276.45 0.0M
2022-05-24 280.60 280.85 275.60 275.60 0.0M
2022-05-23 287.80 287.80 282.60 286.05 0.0M
2022-05-20 285.30 286.05 285.30 286.05 0.0M
2022-05-19 270.80 282.10 263.00 282.10 0.0M
2022-05-18 266.05 267.15 263.55 267.15 0.0M
2022-05-17 262.00 267.35 262.00 267.35 0.0M
2022-05-16 261.80 264.05 259.60 261.55 0.0M
2022-05-13 253.65 264.85 253.55 264.85 0.0M
2022-05-12 245.55 252.90 245.55 251.05 0.0M
2022-05-11 256.30 261.10 246.95 246.95 0.0M
2022-05-10 249.45 259.00 247.95 256.80 0.0M
2022-05-09 257.10 257.10 246.80 246.80 0.0M
2022-05-06 266.25 266.25 259.00 260.30 0.0M
2022-05-05 279.85 279.90 265.00 265.65 0.0M
2022-05-04 276.40 281.50 268.10 281.50 0.0M
2022-05-03 275.25 278.40 273.30 277.70 0.0M
2022-05-02 271.60 275.40 268.80 275.40 0.0M
2022-04-29 282.45 282.80 271.25 271.25 0.0M
2022-04-28 275.05 287.10 274.95 287.00 0.0M
2022-04-27 264.35 275.35 264.35 271.50 0.0M
2022-04-26 272.65 272.65 265.60 266.10 0.0M
2022-04-25 260.35 271.40 260.00 271.40 0.0M
2022-04-22 270.25 273.40 263.85 263.85 0.0M
2022-04-21 281.90 285.40 272.40 272.40 0.0M
2022-04-20 278.80 283.85 278.55 282.40 0.0M
2022-04-19 273.55 283.50 273.55 283.20 0.0M
2022-04-14 279.85 279.85 266.90 272.05 0.0M
2022-04-13 287.55 295.30 272.60 282.55 0.0M
2022-04-12 281.80 292.60 281.80 287.00 0.0M
2022-04-11 289.95 289.95 282.65 283.85 0.0M
2022-04-08 298.55 298.55 293.85 293.85 0.0M
2022-04-07 294.75 300.70 294.75 300.70 0.0M
2022-04-06 298.55 298.85 292.05 298.20 0.0M
2022-04-05 307.90 307.95 299.25 299.75 0.0M
2022-04-04 301.50 309.15 301.50 309.15 0.0M
2022-04-01 299.60 304.70 299.30 303.10 0.0M
2022-03-31 297.00 304.70 296.80 301.80 0.0M
2022-03-30 304.50 306.60 296.50 296.50 0.0M
2022-03-29 301.20 308.60 300.80 306.70 0.0M
2022-03-28 287.50 302.50 287.50 302.20 0.0M
2022-03-25 293.60 293.60 287.50 289.80 0.0M
2022-03-24 287.20 295.60 287.00 295.60 0.0M
2022-03-23 292.80 293.70 287.20 287.20 0.0M
2022-03-22 283.50 294.70 283.50 294.70 0.0M
2022-03-21 284.30 285.10 278.70 285.10 0.0M
2022-03-18 271.40 287.80 271.40 287.80 0.0M
2022-03-17 270.80 273.90 269.50 273.90 0.0M
2022-03-16 260.90 271.60 260.90 271.60 0.0M
2022-03-15 251.40 260.60 249.30 260.60 0.0M
2022-03-14 268.50 268.50 266.90 266.90 0.0M
2022-03-11 272.10 275.40 272.10 275.40 0.0M
2022-03-10 275.50 275.50 271.10 271.10 0.0M
2022-03-09 270.50 277.80 270.50 277.40 0.0M
2022-03-08 263.10 273.00 263.10 273.00 0.0M
2022-03-07 277.80 284.00 276.00 276.00 0.0M
2022-03-04 277.00 282.60 277.00 280.70 0.0M
2022-03-03 282.00 285.00 277.80 278.80 0.0M
2022-03-02 274.80 284.20 274.40 283.70 0.0M
2022-03-01 277.30 278.80 275.50 275.50 0.0M
2022-02-28 271.30 280.20 271.30 278.30 0.0M
2022-02-25 270.40 276.50 270.40 276.50 0.0M
2022-02-24 242.10 274.80 242.10 274.80 0.0M
2022-02-23 254.90 261.20 252.20 252.20 0.0M
2022-02-22 247.80 255.40 247.80 254.10 0.0M
2022-02-21 253.40 253.40 243.30 243.60 0.0M
2022-02-18 257.50 257.80 253.10 253.10 0.0M
2022-02-17 268.90 268.90 257.10 257.10 0.0M
2022-02-16 267.00 269.10 263.00 269.10 0.0M
2022-02-15 258.90 269.20 258.90 268.90 0.0M
2022-02-14 257.90 263.50 257.90 261.00 0.0M
2022-02-11 269.20 272.60 260.20 260.20 0.0M
2022-02-10 281.00 284.30 270.90 270.90 0.0M
2022-02-09 270.00 283.20 269.90 283.20 0.0M
2022-02-08 265.20 270.90 265.20 270.90 0.0M
2022-02-07 269.30 272.10 265.70 265.70 0.0M
2022-02-04 264.10 269.90 264.10 269.80 0.0M
2022-02-03 272.20 272.20 263.60 263.60 0.0M
2022-02-02 277.90 278.20 275.80 278.20 0.0M
2022-02-01 274.10 276.70 273.60 276.70 0.0M
2022-01-31 263.10 276.00 263.10 276.00 0.0M
2022-01-28 256.60 256.60 252.30 252.30 0.0M
2022-01-27 251.70 257.90 251.70 255.90 0.0M
2022-01-26 256.50 266.00 256.50 266.00 0.0M
2022-01-25 267.70 267.70 258.10 258.30 0.0M
2022-01-24 270.30 271.30 257.90 271.30 0.0M
2022-01-21 269.10 275.10 267.00 267.00 0.0M
2022-01-20 274.80 283.70 274.00 274.00 0.0M
2022-01-19 272.30 280.00 272.30 275.30 0.0M
2022-01-18 282.70 282.70 275.40 275.40 0.0M
2022-01-17 284.20 285.40 284.00 284.60 0.0M
2022-01-14 283.80 286.80 282.40 285.80 0.0M
2022-01-13 294.40 296.60 285.20 285.20 0.0M
2022-01-12 297.90 299.10 297.90 299.10 0.0M
2022-01-11 288.40 298.70 288.20 298.70 0.0M
2022-01-10 291.00 291.90 283.00 290.40 0.0M
2022-01-07 303.10 303.10 291.50 291.50 0.0M
2022-01-06 297.40 307.40 297.40 305.70 0.0M
2022-01-05 313.40 313.40 300.50 301.00 0.0M
2022-01-04 318.10 322.30 306.70 313.50 0.0M
2022-01-03 326.90 328.00 318.60 320.20 0.0M