Putnam BioRevolution ETF (SYNB)

SYNB
🏛️ アメリカ →
29.08
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
2025-09-26 29.01 29.08 29.01 29.08 0.0M
2025-09-25 29.22 29.22 28.81 28.87 0.0M
2025-09-24 29.82 29.82 29.13 29.37 0.0M
2025-09-23 29.98 29.98 29.72 29.72 0.0M
2025-09-22 30.03 30.03 30.03 30.03 0.0M
2025-09-19 30.08 30.08 30.03 30.03 0.0M
2025-09-18 30.27 30.27 30.27 30.27 0.0M
2025-09-17 30.24 30.24 29.96 29.96 0.0M
2025-09-16 30.07 30.07 30.07 30.07 0.0M
2025-09-15 30.16 30.16 29.99 29.99 0.0M
2025-09-12 30.28 30.28 30.28 30.28 0.0M
2025-09-11 30.47 30.47 30.47 30.47 0.0M
2025-09-10 29.90 29.90 29.90 29.90 0.0M
2025-09-09 30.43 30.43 30.27 30.27 0.0M
2025-09-08 30.42 30.42 30.42 30.42 0.0M
2025-09-06 30.46 30.46 30.46 30.46 0.0M
2025-09-05 30.46 30.46 30.46 30.46 0.0M
2025-09-04 30.27 30.27 30.27 30.27 0.0M
2025-09-03 30.20 30.20 30.20 30.20 0.0M
2025-09-02 29.90 30.27 29.90 30.27 0.0M
2025-08-29 30.45 30.45 30.45 30.45 0.0M
2025-08-28 30.42 30.42 30.42 30.42 0.0M
2025-08-27 30.45 30.47 30.45 30.47 0.0M
2025-08-26 30.45 30.45 30.45 30.45 0.0M
2025-08-25 30.52 30.52 30.52 30.52 0.0M
2025-08-22 30.69 30.69 30.69 30.69 0.0M
2025-08-21 30.18 30.18 30.18 30.18 0.0M
2025-08-20 30.26 30.26 30.26 30.26 0.0M
2025-08-19 30.32 30.32 30.32 30.32 0.0M
2025-08-18 30.07 30.07 30.07 30.07 0.0M
2025-08-15 30.12 30.12 30.12 30.12 0.0M
2025-08-14 29.95 29.95 29.95 29.95 0.0M
2025-08-13 29.99 29.99 29.99 29.99 0.0M
2025-08-12 29.34 29.52 29.34 29.52 0.0M
2025-08-11 29.11 29.11 29.01 29.01 0.0M
2025-08-08 28.98 28.98 28.98 28.98 0.0M
2025-08-07 28.96 28.96 28.96 28.96 0.0M
2025-08-06 28.92 28.92 28.92 28.92 0.0M
2025-08-05 29.47 29.47 29.47 29.47 0.0M
2025-08-04 29.31 29.42 29.29 29.42 0.0M
2025-08-01 29.06 29.06 29.06 29.06 0.0M
2025-07-31 28.96 28.96 28.96 28.96 0.0M
2025-07-30 29.31 29.31 29.31 29.31 0.0M
2025-07-29 29.50 29.50 29.50 29.50 0.0M
2025-07-28 29.61 29.61 29.61 29.61 0.0M
2025-07-25 29.68 29.90 29.68 29.79 0.0M
2025-07-24 29.77 29.77 29.77 29.77 0.0M
2025-07-23 29.56 29.63 29.56 29.59 0.0M
2025-07-22 28.85 28.85 28.85 28.85 0.0M
2025-07-21 28.37 28.37 28.37 28.37 0.0M
2025-07-18 28.58 28.58 28.58 28.58 0.0M
2025-07-17 28.74 28.82 28.73 28.82 0.0M
2025-07-16 28.63 28.63 28.63 28.63 0.0M
2025-07-15 28.55 28.55 28.55 28.55 0.0M
2025-07-14 28.95 28.95 28.95 28.95 0.0M
2025-07-11 29.17 29.17 29.17 29.17 0.0M
2025-07-10 29.39 29.39 29.39 29.39 0.0M
2025-07-09 29.14 29.14 29.14 29.14 0.0M
2025-07-08 29.12 29.12 28.94 28.94 0.0M
2025-07-07 28.75 28.75 28.75 28.75 0.0M
2025-07-03 29.09 29.09 29.09 29.09 0.0M
2025-07-02 29.06 29.06 29.06 29.06 0.0M
2025-07-01 28.30 28.71 28.25 28.71 0.0M
2025-06-30 28.33 28.33 28.33 28.33 0.0M
2025-06-29 28.37 28.37 28.37 28.37 0.0M
2025-06-27 28.37 28.37 28.37 28.37 0.0M
2025-06-26 28.46 28.46 28.46 28.46 0.0M
2025-06-25 28.27 28.27 28.27 28.27 0.0M
2025-06-24 28.32 28.32 28.32 28.32 0.0M
2025-06-23 28.07 28.07 28.07 28.07 0.0M
2025-06-20 27.99 27.99 27.99 27.99 0.0M
2025-06-18 27.95 27.95 27.95 27.95 0.0M
2025-06-17 28.01 28.01 28.01 28.01 0.0M
2025-06-16 28.51 28.51 28.51 28.51 0.0M
2025-06-13 28.26 28.26 28.26 28.26 0.0M
2025-06-12 28.58 28.58 28.58 28.58 0.0M
2025-06-11 28.44 28.44 28.44 28.44 0.0M
2025-06-10 28.45 28.45 28.45 28.45 0.0M
2025-06-09 28.13 28.13 28.13 28.13 0.0M
2025-06-06 27.91 27.91 27.91 27.91 0.0M
2025-06-05 27.67 27.67 27.67 27.67 0.0M
2025-06-04 27.84 27.84 27.84 27.84 0.0M
2025-06-03 27.64 27.64 27.64 27.64 0.0M
2025-06-02 27.44 27.54 27.44 27.54 0.0M
2025-05-30 27.50 27.50 27.50 27.50 0.0M
2025-05-29 27.66 27.66 27.66 27.66 0.0M
2025-05-28 27.49 27.49 27.49 27.49 0.0M
2025-05-27 27.82 27.82 27.82 27.82 0.0M
2025-05-23 27.41 27.41 27.41 27.41 0.0M
2025-05-22 27.50 27.50 27.50 27.50 0.0M
2025-05-21 27.48 27.48 27.48 27.48 0.0M
2025-05-20 28.08 28.08 28.08 28.08 0.0M
2025-05-19 28.00 28.00 28.00 28.00 0.0M
2025-05-16 27.71 27.93 27.65 27.93 0.0M
2025-05-15 27.61 27.61 27.61 27.61 0.0M
2025-05-14 27.99 27.99 27.29 27.29 0.0M
2025-05-13 27.84 27.91 27.84 27.91 0.0M
2025-05-12 27.79 27.84 27.79 27.82 0.0M
2025-05-09 26.92 26.92 26.92 26.92 0.0M
2025-05-08 27.00 27.17 27.00 27.17 0.0M
2025-05-07 26.98 26.98 26.98 26.98 0.0M
2025-05-06 26.99 26.99 26.99 26.99 0.0M
2025-05-05 27.71 27.71 27.71 27.71 0.0M
2025-05-02 27.76 27.76 27.76 27.76 0.0M
2025-05-01 27.48 27.48 27.40 27.40 0.0M
2025-04-30 27.72 27.72 27.72 27.72 0.0M
2025-04-29 27.45 27.45 27.45 27.45 0.0M
2025-04-28 27.21 27.21 27.21 27.21 0.0M
2025-04-25 27.19 27.19 27.19 27.19 0.0M
2025-04-23 26.75 26.75 26.75 26.75 0.0M
2025-04-16 26.12 26.12 26.12 26.12 0.0M
2025-04-14 26.61 26.61 26.61 26.61 0.0M
2025-04-11 25.56 26.15 25.56 26.15 0.0M
2025-04-09 26.42 26.42 26.42 26.42 0.0M
2025-04-08 24.57 24.57 24.57 24.57 0.0M
2025-04-07 25.27 25.27 25.27 25.27 0.0M
2025-04-03 27.08 27.08 27.08 27.08 0.0M
2025-04-02 27.93 27.93 27.93 27.93 0.0M
2025-04-01 27.62 27.62 27.62 27.62 0.0M
2025-03-31 27.55 27.98 27.55 27.98 0.0M
2025-03-28 28.09 28.09 27.99 27.99 0.0M
2025-03-27 28.31 28.31 28.31 28.31 0.0M
2025-03-26 28.48 28.48 28.30 28.30 0.0M
2025-03-25 28.60 28.60 28.60 28.60 0.0M
2025-03-24 28.98 28.98 28.98 28.98 0.0M
2025-03-21 28.75 28.75 28.75 28.75 0.0M
2025-03-20 28.97 28.97 28.83 28.84 0.0M
2025-03-19 28.96 28.96 28.96 28.96 0.0M
2025-03-18 28.96 28.96 28.95 28.95 0.0M
2025-03-17 28.92 29.06 28.92 29.06 0.0M
2025-03-14 28.70 28.70 28.70 28.70 0.0M
2025-03-13 28.10 28.20 28.10 28.20 0.0M
2025-03-12 28.45 28.45 28.45 28.45 0.0M
2025-03-11 28.41 28.41 28.41 28.41 0.0M
2025-03-10 28.54 28.54 28.54 28.54 0.0M
2025-03-07 29.17 29.17 29.17 29.17 0.0M
2025-03-06 29.18 29.18 29.06 29.06 0.0M
2025-03-05 29.33 29.33 29.33 29.33 0.0M
2025-03-04 28.83 28.83 28.83 28.83 0.0M
2025-03-03 28.88 28.88 28.88 28.88 0.0M
2025-02-28 29.23 29.40 29.23 29.40 0.0M
2025-02-27 29.18 29.18 29.18 29.18 0.0M
2025-02-26 29.68 29.68 29.68 29.68 0.0M
2025-02-25 29.72 29.72 29.72 29.72 0.0M
2025-02-24 29.71 29.71 29.71 29.71 0.0M
2025-02-21 29.70 29.70 29.70 29.70 0.0M
2025-02-20 30.04 30.04 30.04 30.04 0.0M
2025-02-19 29.90 29.90 29.90 29.90 0.0M
2025-02-18 30.02 30.02 30.02 30.02 0.0M
2025-02-14 29.83 29.83 29.83 29.83 0.0M
2025-02-13 29.97 29.97 29.97 29.97 0.0M
2025-02-12 29.75 29.75 29.75 29.75 0.0M
2025-02-11 29.79 29.79 29.79 29.79 0.0M
2025-02-10 29.91 29.91 29.91 29.91 0.0M
2025-02-07 30.30 30.30 30.14 30.14 0.0M
2025-02-06 30.58 30.58 30.58 30.58 0.0M
2025-02-05 30.60 30.60 30.60 30.60 0.0M
2025-02-04 30.40 30.40 30.40 30.40 0.0M
2025-02-03 30.36 30.36 30.36 30.36 0.0M
2025-01-31 30.76 30.76 30.76 30.76 0.0M
2025-01-30 30.82 30.82 30.82 30.82 0.0M
2025-01-29 30.36 30.36 30.36 30.36 0.0M
2025-01-28 30.86 30.86 30.86 30.86 0.0M
2025-01-27 30.69 30.69 30.64 30.64 0.0M
2025-01-24 30.89 30.89 30.89 30.89 0.0M
2025-01-23 30.95 30.95 30.95 30.95 0.0M
2025-01-22 30.75 30.77 30.75 30.76 0.0M
2025-01-21 30.59 30.63 30.59 30.63 0.0M
2025-01-17 30.11 30.11 30.11 30.11 0.0M
2025-01-16 29.90 30.11 29.90 30.11 0.0M
2025-01-15 29.74 29.95 29.74 29.95 0.0M
2025-01-14 29.59 29.65 29.59 29.65 0.0M
2025-01-13 29.88 30.10 29.82 30.10 0.0M
2025-01-10 29.92 29.92 29.74 29.74 0.0M
2025-01-08 29.90 29.99 29.90 29.99 0.0M
2025-01-07 30.35 30.35 30.08 30.08 0.0M
2025-01-06 30.30 30.36 30.20 30.20 0.0M
2025-01-03 29.96 29.96 29.96 29.96 0.0M
2025-01-02 29.64 29.64 29.64 29.64 0.0M