Sygnity (SGN)

SGN
🏛️ ポーランド →
106.50
最終更新: 2025-10-03
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 22.20 22.50 21.30 21.70 0.0M
2022-12-29 22.70 22.70 22.20 22.20 0.0M
2022-12-28 21.70 22.20 21.10 22.00 0.0M
2022-12-27 22.70 22.70 21.10 21.20 0.0M
2022-12-23 22.00 22.50 22.00 22.50 0.0M
2022-12-22 22.00 22.60 22.00 22.60 0.0M
2022-12-21 22.70 22.70 22.50 22.70 0.0M
2022-12-20 22.00 22.30 22.00 22.30 0.0M
2022-12-19 22.70 22.70 22.20 22.70 0.0M
2022-12-16 22.50 22.70 22.50 22.70 0.0M
2022-12-15 22.70 22.90 22.70 22.70 0.0M
2022-12-14 22.90 23.00 22.50 22.50 0.0M
2022-12-13 22.40 22.80 22.30 22.80 0.0M
2022-12-12 22.50 22.50 21.80 22.00 0.0M
2022-12-09 21.80 22.50 21.80 22.30 0.0M
2022-12-08 22.70 22.70 22.50 22.50 0.0M
2022-12-07 22.00 22.70 22.00 22.70 0.0M
2022-12-06 22.40 22.70 22.40 22.60 0.0M
2022-12-05 22.60 22.70 22.00 22.70 0.0M
2022-12-02 21.60 22.60 21.50 22.60 0.0M
2022-12-01 22.50 22.60 22.20 22.60 0.0M
2022-11-30 21.00 22.40 20.20 22.30 0.0M
2022-11-29 22.40 22.60 22.20 22.30 0.0M
2022-11-28 22.00 22.40 21.30 22.40 0.0M
2022-11-25 22.00 22.10 21.60 22.10 0.0M
2022-11-24 21.90 22.00 21.50 22.00 0.0M
2022-11-23 22.00 22.10 21.90 21.90 0.0M
2022-11-22 20.50 22.00 20.50 21.90 0.0M
2022-11-21 21.60 22.00 20.50 22.00 0.0M
2022-11-18 21.00 21.80 21.00 21.60 0.0M
2022-11-17 21.80 21.80 20.70 21.00 0.0M
2022-11-16 20.70 21.90 20.70 21.50 0.0M
2022-11-15 21.40 21.90 21.10 21.90 0.0M
2022-11-14 20.00 21.60 20.00 21.60 0.0M
2022-11-10 21.50 21.50 20.00 20.10 0.0M
2022-11-09 21.90 21.90 21.00 21.00 0.0M
2022-11-08 22.30 22.30 21.10 21.30 0.0M
2022-11-07 22.60 22.70 21.00 22.30 0.0M
2022-11-04 21.90 22.50 21.30 22.50 0.0M
2022-11-03 21.00 22.50 21.00 21.30 0.0M
2022-11-02 20.00 20.90 19.20 20.90 0.0M
2022-10-31 18.30 19.75 18.30 19.75 0.0M
2022-10-28 18.90 18.90 18.90 18.90 0.0M
2022-10-27 18.20 18.90 18.00 18.90 0.0M
2022-10-26 18.90 18.90 18.30 18.30 0.0M
2022-10-25 18.15 18.95 18.10 18.80 0.0M
2022-10-24 18.30 18.50 18.15 18.15 0.0M
2022-10-21 18.00 18.35 17.95 18.25 0.0M
2022-10-20 18.00 18.15 18.00 18.15 0.0M
2022-10-19 18.10 18.50 18.05 18.50 0.0M
2022-10-18 18.15 18.25 17.15 18.20 0.0M
2022-10-17 18.00 19.00 17.55 18.15 0.0M
2022-10-14 19.00 20.70 18.35 18.35 0.0M
2022-10-13 20.60 20.60 19.05 19.95 0.0M
2022-10-12 21.60 22.00 20.70 20.70 0.0M
2022-10-11 20.60 21.60 20.60 21.60 0.0M
2022-10-10 22.50 22.50 21.20 21.80 0.0M
2022-10-07 22.40 22.40 22.40 22.40 0.0M
2022-10-06 22.40 22.40 22.00 22.40 0.0M
2022-10-05 22.50 22.50 22.00 22.10 0.0M
2022-10-04 21.80 22.00 21.80 22.00 0.0M
2022-10-03 21.50 23.00 20.00 21.90 0.0M
2022-09-30 22.70 22.70 22.10 22.10 0.0M
2022-09-29 22.70 22.70 22.50 22.50 0.0M
2022-09-28 23.00 23.00 22.50 22.80 0.0M
2022-09-27 23.00 23.10 22.00 23.00 0.0M
2022-09-26 23.00 23.00 22.50 22.50 0.0M
2022-09-23 22.60 22.90 22.30 22.90 0.0M
2022-09-22 23.00 23.00 22.40 22.90 0.0M
2022-09-21 22.50 23.00 22.50 23.00 0.0M
2022-09-20 22.50 22.80 22.40 22.40 0.0M
2022-09-19 22.60 22.80 22.40 22.70 0.0M
2022-09-16 22.60 22.60 22.40 22.60 0.0M
2022-09-15 22.40 22.50 22.00 22.50 0.0M
2022-09-14 22.40 22.40 22.00 22.40 0.0M
2022-09-13 21.70 22.00 21.70 22.00 0.0M
2022-09-12 21.70 22.00 21.50 22.00 0.0M
2022-09-09 21.60 22.30 21.60 22.00 0.0M
2022-09-08 22.20 22.40 21.70 22.00 0.0M
2022-09-07 22.50 22.50 21.70 22.40 0.0M
2022-09-06 22.60 22.60 22.20 22.50 0.0M
2022-09-05 21.50 22.50 21.50 22.50 0.0M
2022-09-02 22.30 22.50 21.60 22.20 0.0M
2022-09-01 22.60 22.60 22.10 22.30 0.0M
2022-08-31 22.40 22.80 22.00 22.70 0.1M
2022-08-30 21.70 22.50 21.50 22.00 0.0M
2022-08-29 22.60 22.60 21.40 21.70 0.0M
2022-08-26 22.70 22.80 22.60 22.60 0.0M
2022-08-25 22.60 22.90 22.50 22.80 0.1M
2022-08-24 22.70 22.80 22.40 22.70 0.0M
2022-08-23 22.70 22.80 22.20 22.70 0.0M
2022-08-22 22.80 22.80 22.10 22.70 0.0M
2022-08-19 22.50 22.50 22.00 22.40 0.0M
2022-08-18 21.80 22.90 21.80 22.20 0.0M
2022-08-17 20.40 21.70 20.30 21.30 0.1M
2022-08-16 20.00 20.40 20.00 20.40 0.0M
2022-08-12 19.50 19.95 19.50 19.95 0.1M
2022-08-11 19.95 19.95 19.35 19.70 0.0M
2022-08-10 19.20 19.95 19.20 19.80 0.0M
2022-08-09 18.50 19.50 18.10 19.00 0.0M
2022-08-08 18.40 19.00 18.30 18.60 0.0M
2022-08-05 18.50 18.50 18.20 18.20 0.0M
2022-08-04 18.50 18.50 18.00 18.20 0.0M
2022-08-03 18.00 18.55 17.60 18.25 0.0M
2022-08-02 18.40 18.40 16.65 17.60 0.0M
2022-08-01 19.00 19.55 18.30 18.40 0.0M
2022-07-29 20.00 20.00 19.20 19.55 0.0M
2022-07-28 20.00 20.10 19.40 20.00 0.0M
2022-07-27 19.35 20.00 19.30 19.95 0.0M
2022-07-26 18.50 19.30 18.50 19.30 0.0M
2022-07-25 18.00 18.65 18.00 18.40 0.1M
2022-07-22 17.80 18.40 17.80 18.00 0.5M
2022-07-21 16.50 17.90 16.00 17.50 0.0M
2022-07-20 16.00 16.45 15.55 16.30 0.0M
2022-07-19 15.50 16.00 15.50 15.95 0.0M
2022-07-18 16.00 16.00 14.60 15.95 0.0M
2022-07-15 15.60 15.95 15.20 15.95 0.0M
2022-07-14 15.80 15.80 15.50 15.60 0.0M
2022-07-13 16.45 16.50 15.75 15.75 0.0M
2022-07-12 15.95 16.40 15.50 16.40 0.0M
2022-07-11 15.00 15.90 15.00 15.90 0.0M
2022-07-08 15.10 15.30 14.90 15.30 0.0M
2022-07-07 16.10 16.80 15.65 15.80 0.0M
2022-07-06 14.55 16.00 14.55 16.00 0.0M
2022-07-05 14.30 14.50 14.20 14.50 0.0M
2022-07-04 13.90 14.35 13.90 14.20 0.0M
2022-07-01 13.80 13.80 13.80 13.80 0.0M
2022-06-30 13.40 13.80 13.30 13.55 0.0M
2022-06-29 12.85 13.25 12.85 13.25 0.0M
2022-06-28 12.80 12.85 12.60 12.85 0.0M
2022-06-27 12.70 12.85 12.50 12.60 0.0M
2022-06-24 12.70 12.70 12.05 12.50 0.0M
2022-06-23 12.50 12.85 12.35 12.85 0.0M
2022-06-22 12.40 12.50 11.80 12.45 0.0M
2022-06-21 12.30 12.30 12.10 12.10 0.0M
2022-06-20 12.25 12.30 12.25 12.30 0.0M
2022-06-17 12.20 12.40 11.30 12.20 0.0M
2022-06-15 11.90 12.10 11.65 12.10 0.2M
2022-06-14 12.00 12.00 11.60 11.60 0.0M
2022-06-13 11.35 11.50 11.35 11.50 0.0M
2022-06-10 12.10 12.10 11.90 12.00 0.0M
2022-06-09 12.05 12.05 11.80 12.00 0.0M
2022-06-08 11.95 12.00 11.45 11.90 0.0M
2022-06-07 11.90 12.00 11.45 11.80 0.0M
2022-06-06 11.50 11.95 11.40 11.40 0.0M
2022-06-03 12.00 12.20 11.50 12.05 0.0M
2022-06-02 11.90 12.30 11.80 11.90 0.0M
2022-06-01 11.90 11.90 11.30 11.75 0.0M
2022-05-31 11.50 11.60 11.40 11.60 0.0M
2022-05-30 11.55 11.55 11.20 11.50 0.0M
2022-05-27 11.55 11.55 10.80 11.30 0.0M
2022-05-26 11.55 11.60 10.75 11.05 0.0M
2022-05-25 11.40 11.50 10.90 11.50 0.0M
2022-05-24 10.55 11.60 10.55 11.40 0.0M
2022-05-23 11.35 11.35 10.55 10.55 0.0M
2022-05-20 11.00 11.40 11.00 11.35 0.0M
2022-05-19 11.10 11.15 10.70 11.10 0.0M
2022-05-18 9.98 11.60 9.98 10.65 0.0M
2022-05-17 9.80 9.90 9.54 9.90 0.0M
2022-05-16 9.86 9.96 9.80 9.90 0.0M
2022-05-13 9.60 9.60 9.40 9.56 0.0M
2022-05-12 9.70 9.70 9.36 9.60 0.0M
2022-05-11 9.88 9.88 9.40 9.44 0.0M
2022-05-10 9.60 9.70 9.38 9.60 0.1M
2022-05-09 9.64 9.74 9.52 9.60 0.1M
2022-05-06 9.42 9.94 9.40 9.90 0.1M
2022-05-05 9.30 9.52 9.20 9.40 0.3M
2022-05-04 9.50 9.50 9.24 9.24 0.1M
2022-05-02 11.75 11.80 11.75 11.80 0.0M
2022-04-29 11.75 11.75 11.70 11.75 0.0M
2022-04-28 11.75 11.75 11.65 11.70 0.0M
2022-04-27 11.75 11.75 11.70 11.70 0.0M
2022-04-26 11.75 11.75 11.75 11.75 0.0M
2022-04-25 11.80 11.80 11.70 11.75 0.0M
2022-04-22 11.80 11.85 11.80 11.80 0.0M
2022-04-21 11.80 11.85 11.80 11.80 0.0M
2022-04-20 11.80 11.85 11.80 11.80 0.0M
2022-04-19 11.85 11.85 11.80 11.85 0.0M
2022-04-14 11.85 11.85 11.80 11.85 0.0M
2022-04-13 11.85 11.85 11.85 11.85 0.0M
2022-04-12 11.85 11.85 11.80 11.85 0.0M
2022-04-11 11.80 11.85 11.80 11.85 0.0M
2022-04-08 11.80 11.85 11.80 11.85 0.0M
2022-04-07 11.80 11.85 11.75 11.80 0.0M
2022-04-06 11.85 11.85 11.80 11.80 0.0M
2022-04-05 11.75 11.85 11.75 11.80 0.0M
2022-04-04 11.80 11.85 11.80 11.80 0.0M
2022-04-01 11.80 11.90 11.80 11.80 0.0M
2022-03-31 11.85 11.85 11.80 11.85 0.1M
2022-03-30 11.80 11.85 11.80 11.85 0.0M
2022-03-29 11.85 11.85 11.75 11.85 0.1M
2022-03-28 11.80 11.85 11.75 11.80 0.1M
2022-03-25 11.80 11.85 11.75 11.85 0.1M
2022-03-24 11.80 11.85 11.75 11.80 0.1M
2022-03-23 11.75 11.85 11.70 11.75 0.1M
2022-03-22 11.90 11.95 11.75 11.75 0.6M
2022-03-21 10.95 11.00 10.50 11.00 0.1M
2022-03-18 10.45 11.15 10.20 11.00 0.0M
2022-03-17 10.50 10.70 10.25 10.55 0.0M
2022-03-16 10.00 10.50 9.80 10.50 0.0M
2022-03-15 9.08 10.00 9.08 9.94 0.1M
2022-03-14 9.00 9.10 9.00 9.10 0.0M
2022-03-11 8.96 9.02 8.86 9.00 0.0M
2022-03-10 9.30 9.30 8.82 8.98 0.0M
2022-03-09 9.18 9.18 8.94 9.16 0.0M
2022-03-08 9.00 9.00 8.70 8.94 0.0M
2022-03-07 8.88 9.00 8.30 9.00 0.0M
2022-03-04 9.00 9.18 8.62 9.00 0.0M
2022-03-03 9.18 9.18 9.00 9.18 0.0M
2022-03-02 9.20 9.28 8.62 9.18 0.0M
2022-03-01 9.00 9.26 8.96 9.00 0.0M
2022-02-28 8.60 8.98 8.56 8.90 0.0M
2022-02-25 9.20 9.26 8.62 8.90 0.0M
2022-02-24 9.50 9.50 8.02 8.64 0.1M
2022-02-23 9.88 9.88 9.80 9.80 0.0M
2022-02-22 9.60 9.98 9.42 9.88 0.1M
2022-02-21 9.90 10.00 9.40 9.94 0.0M
2022-02-18 9.50 9.90 9.44 9.88 0.0M
2022-02-17 9.22 9.50 9.12 9.44 0.0M
2022-02-16 8.90 9.20 8.90 9.00 0.0M
2022-02-15 8.90 8.90 8.78 8.90 0.0M
2022-02-14 8.98 8.98 8.72 8.90 0.0M
2022-02-11 8.92 9.00 8.74 9.00 0.0M
2022-02-10 8.70 9.00 8.70 8.96 0.0M
2022-02-09 8.96 8.96 8.80 8.84 0.0M
2022-02-08 8.98 9.00 8.62 8.98 0.0M
2022-02-07 8.96 8.96 8.90 8.96 0.0M
2022-02-04 8.78 8.94 8.64 8.92 0.0M
2022-02-03 8.76 8.76 8.58 8.76 0.0M
2022-02-02 8.76 8.78 8.70 8.74 0.0M
2022-02-01 8.42 8.80 8.42 8.70 0.0M
2022-01-31 8.60 8.72 8.50 8.50 0.0M
2022-01-28 8.76 8.80 8.30 8.52 0.0M
2022-01-27 8.76 8.80 8.76 8.80 0.0M
2022-01-26 8.98 8.98 8.70 8.84 0.0M
2022-01-25 8.40 9.30 8.40 8.98 0.0M
2022-01-24 8.74 8.98 8.40 8.46 0.0M
2022-01-21 8.98 8.98 8.84 8.98 0.0M
2022-01-20 9.14 9.14 8.90 9.00 0.0M
2022-01-19 9.14 9.14 9.00 9.14 0.0M
2022-01-18 9.30 9.30 9.00 9.20 0.0M
2022-01-17 9.16 9.30 9.14 9.16 0.0M
2022-01-14 9.18 9.28 9.16 9.16 0.0M
2022-01-13 9.10 9.28 9.10 9.28 0.0M
2022-01-12 9.28 9.30 9.06 9.06 0.0M
2022-01-11 9.28 9.28 9.24 9.28 0.0M
2022-01-10 9.36 9.38 9.04 9.28 0.0M
2022-01-07 9.54 9.54 9.12 9.36 0.0M
2022-01-05 9.56 9.56 9.22 9.46 0.0M
2022-01-04 9.18 9.58 9.16 9.56 0.0M
2022-01-03 8.86 9.10 8.86 9.10 0.0M