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
2023-12-29 29.10 29.10 29.10 29.10 0.0M
2023-12-28 29.26 29.26 29.26 29.26 0.0M
2023-12-22 28.92 28.92 28.92 28.92 0.0M
2023-12-20 28.79 28.79 28.37 28.37 0.0M
2023-12-19 28.85 28.85 28.85 28.85 0.0M
2023-12-18 28.49 28.55 28.48 28.48 0.0M
2023-12-15 28.41 28.41 28.41 28.41 0.0M
2023-12-14 28.54 28.68 28.54 28.59 0.0M
2023-12-13 27.70 28.38 27.63 28.38 0.0M
2023-12-12 27.55 27.68 27.55 27.62 0.0M
2023-12-11 27.45 27.60 27.39 27.58 0.0M
2023-12-08 27.32 27.51 27.32 27.44 0.0M
2023-12-07 27.42 27.47 27.33 27.44 0.0M
2023-12-05 27.11 27.11 27.11 27.11 0.0M
2023-12-04 27.33 27.33 27.33 27.33 0.0M
2023-12-01 27.40 27.40 27.40 27.40 0.0M
2023-11-30 27.15 27.15 27.13 27.13 0.0M
2023-11-29 26.90 26.92 26.90 26.92 0.0M
2023-11-28 26.69 26.70 26.65 26.70 0.0M
2023-11-27 26.79 26.88 26.79 26.86 0.0M
2023-11-24 26.90 26.90 26.90 26.90 0.0M
2023-11-22 26.74 26.81 26.74 26.81 0.0M
2023-11-20 26.65 26.65 26.65 26.65 0.0M
2023-11-17 26.57 26.57 26.57 26.57 0.0M
2023-11-16 26.30 26.42 26.29 26.42 0.0M
2023-11-15 26.46 26.46 26.46 26.46 0.0M
2023-11-14 26.39 26.39 26.39 26.39 0.0M
2023-11-13 25.73 25.73 25.73 25.73 0.0M
2023-11-09 25.54 25.54 25.54 25.54 0.0M
2023-11-08 25.95 25.95 25.95 25.95 0.0M
2023-11-07 26.00 26.00 26.00 26.00 0.0M
2023-11-06 25.78 25.87 25.78 25.87 0.0M
2023-11-03 25.88 25.88 25.88 25.88 0.0M
2023-11-02 25.18 25.43 25.17 25.42 0.0M
2023-11-01 24.87 24.87 24.87 24.87 0.0M
2023-10-30 24.66 24.66 24.66 24.66 0.0M
2023-10-26 25.07 25.07 25.05 25.05 0.0M
2023-10-25 25.24 25.24 25.05 25.05 0.0M
2023-10-24 25.72 25.72 25.72 25.72 0.0M
2023-10-23 25.59 25.59 25.59 25.59 0.0M
2023-10-19 25.92 25.92 25.92 25.92 0.0M
2023-10-16 26.91 26.91 26.87 26.87 0.0M
2023-10-13 26.48 26.50 26.48 26.48 0.0M
2023-10-12 27.03 27.03 26.55 26.55 0.0M
2023-10-11 26.87 26.90 26.87 26.90 0.0M
2023-10-10 26.81 26.81 26.81 26.81 0.0M
2023-10-09 26.57 26.57 26.57 26.57 0.0M
2023-10-06 26.56 26.56 26.56 26.56 0.0M
2023-10-05 26.36 26.36 26.36 26.36 0.0M
2023-10-04 26.29 26.29 26.29 26.29 0.0M
2023-10-03 26.13 26.13 26.07 26.07 0.0M
2023-10-02 26.78 26.78 26.37 26.37 0.0M
2023-09-29 26.71 26.71 26.71 26.71 0.0M
2023-09-28 26.69 26.69 26.69 26.69 0.0M
2023-09-26 26.60 26.60 26.60 26.60 0.0M
2023-09-25 26.84 26.84 26.84 26.84 0.0M
2023-09-22 26.82 26.82 26.82 26.82 0.0M
2023-09-21 26.88 26.88 26.88 26.88 0.0M
2023-09-20 27.68 27.68 27.43 27.43 0.0M
2023-09-19 27.56 27.56 27.56 27.56 0.0M
2023-09-18 27.59 27.59 27.59 27.59 0.0M
2023-09-15 27.83 27.83 27.83 27.83 0.0M
2023-09-14 28.01 28.01 28.01 28.01 0.0M
2023-09-13 27.84 27.84 27.84 27.84 0.0M
2023-09-12 27.83 27.83 27.83 27.83 0.0M
2023-09-07 27.91 27.91 27.91 27.91 0.0M
2023-09-05 28.25 28.25 28.25 28.25 0.0M
2023-09-01 28.55 28.55 28.55 28.55 0.0M
2023-08-28 27.90 27.90 27.90 27.90 0.0M
2023-08-25 27.66 27.72 27.66 27.72 0.0M
2023-08-24 27.57 27.57 27.57 27.57 0.0M
2023-08-23 27.83 27.83 27.83 27.83 0.0M
2023-08-22 27.77 27.77 27.54 27.54 0.0M
2023-08-21 27.68 27.68 27.68 27.68 0.0M
2023-08-18 27.45 27.45 27.45 27.45 0.0M
2023-08-16 27.57 27.57 27.57 27.57 0.0M
2023-08-15 27.87 27.87 27.87 27.87 0.0M
2023-08-14 28.06 28.06 28.06 28.06 0.0M
2023-08-11 27.91 27.91 27.91 27.91 0.0M
2023-08-10 28.00 28.00 28.00 28.00 0.0M
2023-08-09 28.09 28.09 28.09 28.09 0.0M
2023-08-08 28.35 28.35 28.35 28.35 0.0M
2023-08-07 28.01 28.01 28.01 28.01 0.0M
2023-08-04 27.93 27.93 27.93 27.93 0.0M
2023-08-01 28.43 28.43 28.43 28.43 0.0M
2023-07-31 28.61 28.61 28.61 28.61 0.0M
2023-07-28 28.74 28.74 28.74 28.74 0.0M
2023-07-27 28.51 28.51 28.51 28.51 0.0M
2023-07-26 28.76 28.76 28.76 28.76 0.0M
2023-07-25 28.73 28.73 28.66 28.66 0.0M
2023-07-24 28.54 28.54 28.54 28.54 0.0M
2023-07-21 28.42 28.66 28.42 28.66 0.0M
2023-07-20 28.32 28.32 28.32 28.32 0.0M
2023-07-19 28.46 28.50 28.45 28.45 0.0M
2023-07-17 28.03 28.03 28.03 28.03 0.0M
2023-07-13 27.97 27.97 27.97 27.97 0.0M
2023-07-11 27.47 27.47 27.47 27.47 0.0M
2023-07-06 27.25 27.25 27.25 27.25 0.0M
2023-07-05 27.50 27.50 27.50 27.50 0.0M
2023-06-30 27.74 27.74 27.74 27.74 0.0M
2023-06-29 27.40 27.40 27.40 27.40 0.0M
2023-06-27 27.26 27.26 27.26 27.26 0.0M
2023-06-26 27.20 27.20 27.20 27.20 0.0M
2023-06-23 27.39 27.39 27.39 27.39 0.0M
2023-06-22 27.62 27.62 27.62 27.62 0.0M
2023-06-20 27.77 27.77 27.77 27.77 0.0M
2023-06-15 27.96 27.96 27.96 27.96 0.0M
2023-06-14 27.62 27.62 27.62 27.62 0.0M
2023-06-12 27.52 27.52 27.52 27.52 0.0M
2023-06-09 27.24 27.29 27.24 27.28 0.0M
2023-06-08 27.37 27.37 27.37 27.37 0.0M
2023-06-07 27.56 27.56 27.34 27.34 0.0M
2023-06-06 27.49 27.49 27.49 27.49 0.0M
2023-06-05 27.34 27.34 27.34 27.34 0.0M
2023-06-02 27.34 27.36 27.34 27.36 0.0M
2023-06-01 26.91 26.91 26.91 26.91 0.0M
2023-05-31 26.67 26.67 26.67 26.67 0.0M
2023-05-26 27.10 27.10 27.10 27.10 0.0M
2023-05-25 26.94 26.94 26.94 26.94 0.0M
2023-05-24 26.75 26.75 26.75 26.75 0.0M
2023-05-22 27.43 27.43 27.43 27.43 0.0M
2023-05-19 27.41 27.41 27.41 27.41 0.0M
2023-05-18 27.26 27.26 27.26 27.26 0.0M
2023-05-16 27.10 27.10 27.10 27.10 0.0M
2023-05-12 27.08 27.08 27.08 27.08 0.0M
2023-05-09 27.03 27.03 27.03 27.03 0.0M
2023-05-08 27.26 27.26 27.26 27.26 0.0M
2023-05-04 27.27 27.35 27.22 27.35 0.0M
2023-05-03 27.56 27.56 27.56 27.56 0.0M
2023-05-02 27.34 27.37 27.34 27.37 0.0M
2023-05-01 27.72 27.72 27.72 27.72 0.0M
2023-04-28 27.42 27.42 27.42 27.42 0.0M
2023-04-26 26.99 26.99 26.99 26.99 0.0M
2023-04-24 27.81 27.84 27.81 27.84 0.0M
2023-04-21 27.85 27.85 27.85 27.85 0.0M
2023-04-20 27.75 27.75 27.64 27.64 0.0M
2023-04-19 27.77 27.93 27.77 27.93 0.0M
2023-04-18 27.92 27.92 27.92 27.92 0.0M
2023-04-17 27.90 27.90 27.90 27.90 0.0M
2023-04-14 27.63 27.78 27.63 27.78 0.0M
2023-04-13 27.86 27.86 27.86 27.86 0.0M
2023-04-12 27.43 27.43 27.43 27.43 0.0M
2023-04-10 27.21 27.21 27.21 27.21 0.0M
2023-04-06 27.18 27.18 27.18 27.18 0.0M
2023-04-05 27.02 27.02 27.02 27.02 0.0M
2023-04-04 27.03 27.03 27.03 27.03 0.0M
2023-04-03 27.08 27.11 27.08 27.11 0.0M
2023-03-31 27.27 27.27 27.27 27.27 0.0M
2023-03-30 26.90 26.90 26.90 26.90 0.0M
2023-03-24 26.31 26.31 26.31 26.31 0.0M
2023-03-23 26.18 26.18 26.18 26.18 0.0M
2023-03-22 26.08 26.08 26.08 26.08 0.0M
2023-03-21 26.40 26.40 26.40 26.40 0.0M
2023-03-20 26.05 26.05 26.05 26.05 0.0M
2023-03-17 25.86 25.86 25.86 25.86 0.0M
2023-03-16 26.32 26.32 26.32 26.32 0.0M
2023-03-14 26.05 26.18 26.05 26.18 0.0M
2023-03-13 25.78 25.78 25.78 25.78 0.0M
2023-03-10 25.60 25.66 25.60 25.66 0.0M
2023-03-09 26.14 26.14 26.14 26.14 0.0M
2023-03-08 26.33 26.44 26.33 26.44 0.0M
2023-03-07 26.62 26.62 26.45 26.49 0.0M
2023-03-06 26.87 26.87 26.87 26.87 0.0M
2023-03-03 26.91 27.12 26.91 27.12 0.0M
2023-03-02 26.44 26.85 26.44 26.85 0.0M
2023-03-01 26.48 26.50 26.48 26.50 0.0M
2023-02-27 26.80 26.80 26.57 26.57 0.0M
2023-02-24 26.51 26.51 26.51 26.51 0.0M
2023-02-23 26.92 26.92 26.87 26.87 0.0M
2023-02-22 26.63 26.68 26.63 26.68 0.0M
2023-02-21 26.76 26.78 26.53 26.53 0.0M
2023-02-17 27.09 27.16 27.08 27.16 0.0M
2023-02-15 27.26 27.26 27.26 27.26 0.0M
2023-02-14 27.28 27.28 27.28 27.28 0.0M
2023-02-13 27.18 27.18 27.18 27.18 0.0M
2023-02-10 26.99 26.99 26.99 26.99 0.0M
2023-02-09 27.02 27.02 27.02 27.02 0.0M
2023-02-08 27.41 27.41 27.36 27.36 0.0M
2023-02-07 27.71 27.71 27.71 27.71 0.0M
2023-02-06 27.31 27.31 27.25 27.25 0.0M
2023-02-03 27.52 27.52 27.52 27.52 0.0M
2023-02-02 27.80 27.93 27.80 27.93 0.0M
2023-02-01 27.35 27.88 27.35 27.74 0.0M
2023-01-31 27.44 27.44 27.44 27.44 0.0M
2023-01-30 27.38 27.38 27.05 27.05 0.0M
2023-01-27 27.44 27.44 27.44 27.44 0.0M
2023-01-26 27.27 27.27 27.27 27.27 0.0M
2023-01-25 27.08 27.08 27.08 27.08 0.0M
2023-01-24 27.24 27.24 27.24 27.24 0.0M
2023-01-23 27.26 27.49 27.26 27.49 0.0M
2023-01-19 26.84 26.84 26.84 26.84 0.0M
2023-01-18 26.93 26.93 26.93 26.93 0.0M
2023-01-17 27.27 27.27 27.27 27.27 0.0M
2023-01-12 27.13 27.13 27.09 27.09 0.0M
2023-01-10 26.49 26.49 26.49 26.49 0.0M
2023-01-09 26.04 26.04 26.04 26.04 0.0M
2023-01-06 26.01 26.01 26.01 26.01 0.0M
2023-01-05 25.84 25.84 25.84 25.84 0.0M
2023-01-04 26.27 26.27 26.14 26.14 0.0M
2023-01-03 25.95 25.95 25.95 25.95 0.0M