SynAct Pharma AB (SYNACT)

SYNACT
🏛️ スウェーデン →
22.95
最終更新: 2025-10-07
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
2021-12-30 143.33 143.33 140.95 141.74 0.0M
2021-12-29 142.74 142.94 140.35 142.34 0.0M
2021-12-28 140.75 142.94 136.37 142.74 0.1M
2021-12-27 138.95 143.33 138.56 140.75 0.1M
2021-12-23 134.97 138.16 134.97 138.16 0.1M
2021-12-22 128.80 133.38 127.81 133.38 0.1M
2021-12-21 125.82 128.01 124.42 127.61 0.1M
2021-12-20 125.22 126.41 120.44 125.42 0.0M
2021-12-17 125.02 128.40 123.63 125.22 0.0M
2021-12-16 126.61 127.01 122.83 125.02 0.0M
2021-12-15 122.83 130.39 116.46 126.81 0.2M
2021-12-14 128.60 129.00 123.43 124.22 0.1M
2021-12-13 134.38 134.38 126.81 129.20 0.1M
2021-12-10 135.77 136.76 128.40 134.38 0.1M
2021-12-09 136.57 137.16 134.38 135.77 0.1M
2021-12-08 135.37 137.36 134.77 136.57 0.0M
2021-12-07 138.95 140.15 133.58 135.37 0.1M
2021-12-06 140.35 142.14 134.57 138.56 0.1M
2021-12-03 140.35 145.33 136.37 140.15 0.2M
2021-12-02 137.56 139.35 134.57 138.16 0.1M
2021-12-01 135.37 139.35 131.59 137.16 0.2M
2021-11-30 124.02 144.33 118.05 132.98 0.7M
2021-11-29 127.41 131.99 127.41 131.19 0.1M
2021-11-26 130.39 130.99 125.22 127.41 0.1M
2021-11-25 129.40 132.39 129.40 131.39 0.1M
2021-11-24 127.61 133.38 127.41 128.01 0.2M
2021-11-23 126.81 129.20 125.02 126.81 0.1M
2021-11-22 116.86 122.43 116.86 122.43 0.1M
2021-11-19 117.45 117.45 113.07 115.86 0.1M
2021-11-18 119.45 121.24 115.86 117.85 0.1M
2021-11-17 123.63 124.02 117.85 120.44 0.1M
2021-11-16 124.62 126.01 121.44 123.63 0.1M
2021-11-15 123.03 127.21 122.03 124.22 0.1M
2021-11-12 118.45 125.42 118.45 123.03 0.1M
2021-11-11 119.05 126.81 113.47 125.42 0.2M
2021-11-10 129.00 130.99 119.45 123.23 0.1M
2021-11-09 131.59 133.38 112.08 128.01 0.3M
2021-11-08 128.40 131.79 127.61 131.59 0.1M
2021-11-05 127.01 128.60 126.61 127.41 0.1M
2021-11-04 122.43 125.22 119.45 124.82 0.1M
2021-11-03 125.82 126.21 120.04 121.24 0.1M
2021-11-02 128.40 129.40 123.43 126.21 0.1M
2021-11-01 119.64 126.41 119.45 126.21 0.1M
2021-10-29 116.06 121.24 116.06 118.85 0.1M
2021-10-28 111.88 115.07 111.88 114.47 0.1M
2021-10-27 108.30 114.27 106.70 110.88 0.2M
2021-10-26 106.31 107.50 104.51 105.51 0.0M
2021-10-25 108.89 109.49 105.11 106.31 0.1M
2021-10-22 106.51 110.49 105.11 107.90 0.1M
2021-10-21 104.71 106.31 103.12 106.11 0.0M
2021-10-20 105.51 105.91 103.92 104.71 0.0M
2021-10-19 104.51 106.11 102.72 106.11 0.0M
2021-10-18 104.91 107.50 102.72 104.51 0.1M
2021-10-15 102.72 106.51 101.73 103.92 0.1M
2021-10-14 101.13 103.52 99.14 102.72 0.0M
2021-10-13 98.54 101.53 96.85 101.13 0.1M
2021-10-12 98.54 99.24 94.56 98.64 0.1M
2021-10-11 101.93 102.52 98.54 99.24 0.0M
2021-10-08 95.66 103.12 91.57 103.12 0.1M
2021-10-07 97.95 98.84 95.36 96.05 0.1M
2021-10-06 99.44 100.73 93.86 96.85 0.1M
2021-10-05 98.54 100.53 97.35 99.44 0.0M
2021-10-04 100.53 102.52 98.54 98.54 0.0M
2021-10-01 99.74 100.93 98.04 100.93 0.0M
2021-09-30 99.74 101.13 99.04 99.54 0.0M
2021-09-29 100.93 102.32 98.64 99.04 0.1M
2021-09-28 102.52 102.52 99.54 100.93 0.0M
2021-09-27 102.32 104.51 101.53 103.12 0.0M
2021-09-24 103.32 105.51 100.33 102.52 0.1M
2021-09-23 100.53 103.92 97.85 103.32 0.1M
2021-09-22 101.53 103.32 100.53 100.53 0.0M
2021-09-21 103.52 104.51 101.53 102.13 0.0M
2021-09-20 107.50 108.30 102.52 103.72 0.1M
2021-09-17 105.91 107.10 103.32 106.70 0.1M
2021-09-16 105.91 107.30 104.51 106.11 0.0M
2021-09-15 104.91 106.51 103.12 106.11 0.0M
2021-09-14 104.51 107.50 104.12 104.91 0.1M
2021-09-13 104.12 105.11 102.72 104.51 0.0M
2021-09-10 102.13 104.51 97.55 104.51 0.1M
2021-09-09 101.53 104.32 100.93 102.13 0.1M
2021-09-08 104.32 104.51 101.53 101.53 0.0M
2021-09-07 103.92 105.91 100.33 104.12 0.1M
2021-09-06 105.11 105.11 103.32 103.92 0.0M
2021-09-03 103.72 105.11 102.32 104.91 0.1M
2021-09-02 104.51 105.31 102.72 103.72 0.0M
2021-09-01 104.51 106.11 102.32 104.71 0.0M
2021-08-31 104.91 108.70 99.44 104.32 0.1M
2021-08-30 109.49 109.49 104.51 104.91 0.1M
2021-08-27 107.50 114.47 105.71 109.69 0.2M
2021-08-26 117.26 121.44 114.87 115.86 0.2M
2021-08-25 109.09 118.25 108.50 117.45 0.2M
2021-08-24 109.29 109.49 106.90 109.09 0.0M
2021-08-23 111.88 112.48 106.51 109.49 0.1M
2021-08-20 110.09 114.27 108.50 111.48 0.1M
2021-08-19 109.29 109.49 103.72 108.50 0.1M
2021-08-18 109.69 111.08 108.70 109.49 0.1M
2021-08-17 112.08 112.08 107.10 109.49 0.1M
2021-08-16 109.49 114.07 106.51 113.07 0.1M
2021-08-13 103.32 110.49 102.13 110.49 0.2M
2021-08-12 100.53 103.92 99.54 103.52 0.0M
2021-08-11 101.53 101.53 99.34 100.53 0.1M
2021-08-10 101.53 101.93 99.74 101.53 0.1M
2021-08-09 100.73 102.13 99.54 101.53 0.1M
2021-08-06 99.54 104.12 98.54 100.33 0.1M
2021-08-05 100.93 101.93 99.34 100.73 0.1M
2021-08-04 100.93 102.32 99.44 101.93 0.1M
2021-08-03 102.52 104.32 100.93 100.93 0.1M
2021-08-02 102.13 104.32 100.53 102.92 0.0M
2021-07-30 102.13 104.51 98.54 102.52 0.1M
2021-07-29 97.55 105.11 96.55 101.93 0.1M
2021-07-28 96.95 98.04 96.05 97.65 0.1M
2021-07-27 98.34 98.54 95.85 96.95 0.1M
2021-07-26 99.94 99.94 97.15 98.54 0.1M
2021-07-23 98.04 100.93 97.75 99.54 0.1M
2021-07-22 96.85 98.34 96.05 97.45 0.0M
2021-07-21 98.14 98.34 96.15 97.05 0.1M
2021-07-20 96.75 101.53 94.56 98.34 0.1M
2021-07-19 97.55 97.55 94.66 96.95 0.1M
2021-07-16 97.55 100.53 95.56 97.55 0.1M
2021-07-15 101.53 101.53 96.75 97.35 0.1M
2021-07-14 103.52 103.52 99.24 101.53 0.1M
2021-07-13 107.50 107.50 102.92 103.52 0.1M
2021-07-12 102.32 106.51 101.93 104.51 0.1M
2021-07-09 109.49 109.49 101.53 101.93 0.2M
2021-07-08 111.68 117.06 106.51 107.50 0.2M
2021-07-07 107.50 114.47 106.51 109.09 0.2M
2021-07-06 104.32 105.11 102.72 103.32 0.1M
2021-07-05 104.51 105.31 100.93 103.52 0.1M
2021-07-02 105.51 107.30 103.72 104.51 0.1M
2021-07-01 107.50 107.70 104.91 106.31 0.1M
2021-06-30 106.31 108.10 101.13 106.90 0.2M
2021-06-29 99.54 102.52 99.34 102.52 0.1M
2021-06-28 95.85 102.52 95.85 99.14 0.1M
2021-06-24 91.08 93.57 91.08 93.57 0.1M
2021-06-23 92.57 95.46 90.68 90.68 0.1M
2021-06-22 94.46 95.06 87.69 92.57 0.1M
2021-06-21 95.56 97.55 93.57 93.76 0.0M
2021-06-18 94.56 96.95 94.36 95.56 0.0M
2021-06-17 93.57 95.76 92.77 94.56 0.0M
2021-06-16 93.37 99.14 91.97 93.57 0.1M
2021-06-15 93.47 95.36 92.27 92.57 0.0M
2021-06-14 95.56 96.05 91.87 93.57 0.1M
2021-06-11 94.56 98.44 94.16 95.56 0.0M
2021-06-10 95.56 96.35 92.07 94.56 0.1M
2021-06-09 97.55 97.95 94.76 96.55 0.1M
2021-06-08 98.94 99.34 95.95 98.34 0.0M
2021-06-07 101.13 101.13 96.55 99.54 0.1M
2021-06-04 101.93 103.12 98.54 100.53 0.1M
2021-06-03 104.71 104.91 98.34 101.93 0.1M
2021-06-02 102.52 104.51 101.93 103.72 0.0M
2021-06-01 107.70 109.29 101.53 102.52 0.1M
2021-05-31 104.51 108.70 102.52 107.30 0.1M
2021-05-28 102.13 103.12 99.34 101.73 0.1M
2021-05-27 104.32 104.32 99.74 101.33 0.1M
2021-05-26 103.92 104.91 102.52 104.32 0.1M
2021-05-25 102.72 105.11 101.73 103.52 0.1M
2021-05-24 99.74 103.92 99.14 101.73 0.1M
2021-05-21 91.57 99.04 85.60 98.24 0.2M
2021-05-20 95.16 95.46 88.89 90.78 0.2M
2021-05-19 100.33 102.52 91.57 95.95 0.2M
2021-05-18 100.53 103.12 94.76 100.13 0.1M
2021-05-17 100.53 107.50 89.09 99.74 0.5M
2021-05-14 118.65 121.04 97.65 100.53 0.7M
2021-05-12 107.50 118.85 107.50 114.47 0.3M
2021-05-11 99.44 106.31 99.14 105.11 0.3M
2021-05-10 92.57 99.14 92.57 98.54 0.4M
2021-05-07 86.10 92.17 86.10 91.57 0.2M
2021-05-06 86.10 87.59 85.50 85.50 0.2M
2021-05-05 80.13 87.49 78.14 86.10 0.2M
2021-05-04 78.04 84.61 67.69 80.13 0.3M
2021-05-03 76.44 78.63 75.65 78.14 0.2M
2021-04-30 72.46 76.64 69.08 76.44 0.1M
2021-04-29 69.18 72.66 68.48 71.87 0.1M
2021-04-28 68.68 69.18 68.08 68.48 0.1M
2021-04-27 67.79 69.58 67.29 68.68 0.1M
2021-04-26 67.59 68.08 64.90 67.69 0.1M
2021-04-23 68.18 68.28 67.09 67.49 0.1M
2021-04-22 67.79 68.58 66.89 67.39 0.1M
2021-04-21 65.69 68.38 65.69 67.69 0.1M
2021-04-20 65.79 66.79 65.00 65.69 0.1M
2021-04-19 63.21 66.09 62.71 65.69 0.1M
2021-04-16 62.91 65.50 62.71 63.21 0.2M
2021-04-15 57.23 64.20 57.13 62.91 0.2M
2021-04-14 57.53 57.53 56.34 57.13 0.1M
2021-04-13 56.74 58.53 56.54 57.33 0.1M
2021-04-12 57.83 58.23 56.14 56.74 0.1M
2021-04-09 56.54 58.63 56.34 57.73 0.1M
2021-04-08 56.64 57.23 55.74 56.64 0.1M
2021-04-07 56.34 56.34 54.94 55.74 0.1M
2021-04-06 54.75 56.74 54.45 55.34 0.1M
2021-04-01 56.74 56.74 53.15 54.55 0.0M
2021-03-31 55.14 56.74 54.55 55.14 0.1M
2021-03-30 54.75 55.14 53.95 54.75 0.1M
2021-03-29 55.14 55.14 53.55 54.75 0.1M
2021-03-26 55.14 56.14 53.95 55.14 0.1M
2021-03-25 53.95 55.74 53.55 55.14 0.1M
2021-03-24 56.54 56.54 53.55 53.95 0.1M
2021-03-23 56.74 57.93 55.94 56.74 0.0M
2021-03-22 59.72 60.72 55.54 56.74 0.2M
2021-03-19 51.16 56.74 51.16 56.74 0.1M
2021-03-18 54.55 54.55 51.16 51.16 0.1M
2021-03-17 51.76 51.96 49.97 51.16 0.0M
2021-03-16 51.76 51.96 50.37 51.76 0.1M
2021-03-15 51.76 52.16 48.67 51.36 0.1M
2021-03-12 51.76 52.16 50.76 51.36 0.1M
2021-03-11 51.96 52.36 50.76 51.76 0.1M
2021-03-10 52.56 52.56 50.57 51.16 0.1M
2021-03-09 51.76 52.56 49.47 52.16 0.1M
2021-03-08 53.15 54.55 51.36 51.76 0.1M
2021-03-05 52.75 54.35 52.36 52.75 0.1M
2021-03-04 53.75 54.15 52.36 52.75 0.0M
2021-03-03 55.34 55.34 53.55 53.75 0.1M
2021-03-02 52.95 55.74 52.36 53.75 0.1M
2021-03-01 51.96 53.75 49.77 52.95 0.1M
2021-02-26 49.27 51.76 43.90 51.76 0.1M
2021-02-25 51.76 53.55 49.57 50.17 0.1M
2021-02-24 52.36 52.95 50.57 51.56 0.1M
2021-02-23 54.35 54.35 50.96 52.36 0.1M
2021-02-22 55.34 55.34 53.35 54.35 0.1M
2021-02-19 53.55 55.34 51.96 55.34 0.1M
2021-02-18 54.35 57.13 53.15 54.15 0.1M
2021-02-17 53.75 54.55 52.36 54.35 0.1M
2021-02-16 53.55 54.75 52.75 54.15 0.1M
2021-02-15 54.15 54.75 51.76 53.55 0.1M
2021-02-12 55.14 55.54 52.56 54.15 0.1M
2021-02-11 52.36 55.34 52.36 53.95 0.2M
2021-02-10 51.36 53.75 50.96 52.16 0.1M
2021-02-09 52.16 52.56 50.57 51.36 0.1M
2021-02-08 53.95 54.75 51.36 52.16 0.3M
2021-02-05 54.75 57.73 53.75 54.75 0.7M
2021-02-04 59.32 59.52 57.73 58.73 0.1M
2021-02-03 60.92 60.92 58.73 59.72 0.1M
2021-02-02 58.73 61.71 57.93 60.72 0.1M
2021-02-01 58.13 58.53 55.74 58.33 0.1M
2021-01-29 58.53 58.93 56.74 58.53 0.1M
2021-01-28 58.73 58.93 53.75 58.53 0.1M
2021-01-27 58.73 59.52 55.74 58.93 0.1M
2021-01-26 58.53 59.72 57.93 58.73 0.1M
2021-01-25 61.12 61.71 56.74 58.53 0.2M
2021-01-22 59.52 60.92 57.73 59.13 0.1M
2021-01-21 55.74 59.32 53.75 59.13 0.1M
2021-01-20 56.14 56.74 54.55 55.14 0.1M
2021-01-19 58.53 59.32 52.75 55.34 0.2M
2021-01-18 51.76 56.74 51.56 56.74 0.3M
2021-01-15 45.79 52.56 44.99 50.76 0.4M
2021-01-14 44.29 44.69 43.50 44.00 0.1M
2021-01-13 42.10 45.49 41.81 44.79 0.1M
2021-01-12 40.91 42.30 40.81 42.10 0.1M
2021-01-11 41.61 41.61 40.01 40.91 0.1M
2021-01-08 41.41 42.30 40.21 41.71 0.0M
2021-01-07 41.71 41.81 40.01 41.41 0.1M
2021-01-05 43.10 43.50 41.71 41.81 0.0M
2021-01-04 44.29 44.79 41.41 43.10 0.1M