Synaptics

SYNA
🏛️ ドイツ →
58.52
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
2021-12-30 262.10 262.70 262.10 262.70 0.0M
2021-12-29 259.60 260.20 253.30 254.70 0.0M
2021-12-28 262.10 268.00 253.00 255.10 0.0M
2021-12-27 249.10 258.80 242.00 255.70 0.0M
2021-12-23 247.80 248.00 240.90 245.60 0.0M
2021-12-22 242.10 244.60 237.90 243.10 0.0M
2021-12-21 237.90 240.20 234.20 237.10 0.0M
2021-12-20 227.00 232.80 223.90 232.70 0.0M
2021-12-17 228.80 236.10 220.00 235.70 0.0M
2021-12-16 246.30 254.60 233.90 234.90 0.0M
2021-12-15 243.20 246.80 239.50 239.50 0.0M
2021-12-14 241.30 243.60 234.00 241.50 0.0M
2021-12-13 246.30 249.90 244.80 245.30 0.0M
2021-12-10 245.50 253.30 244.00 250.00 0.0M
2021-12-09 257.10 257.10 250.00 250.80 0.0M
2021-12-08 264.20 264.20 253.20 253.20 0.0M
2021-12-07 255.00 265.00 253.60 259.10 0.0M
2021-12-06 245.00 253.60 238.80 252.30 0.0M
2021-12-03 256.50 263.00 245.10 248.20 0.0M
2021-12-02 253.90 257.70 247.20 256.40 0.0M
2021-12-01 256.10 262.80 254.70 254.70 0.0M
2021-11-30 253.70 254.40 246.20 252.60 0.0M
2021-11-29 240.20 253.90 234.60 250.50 0.0M
2021-11-26 244.20 252.60 231.00 233.50 0.0M
2021-11-25 252.90 252.90 248.10 252.90 0.0M
2021-11-24 244.90 250.20 240.00 249.00 0.0M
2021-11-23 245.90 245.90 239.00 239.00 0.0M
2021-11-22 249.80 257.40 238.80 246.60 0.0M
2021-11-19 239.10 247.00 239.10 246.30 0.0M
2021-11-18 239.40 242.30 234.40 242.30 0.0M
2021-11-17 234.70 241.90 232.20 236.50 0.0M
2021-11-16 231.40 240.00 227.00 232.40 0.0M
2021-11-15 224.00 230.00 220.50 222.50 0.0M
2021-11-12 221.30 225.80 216.40 219.70 0.0M
2021-11-11 219.40 224.20 217.00 219.20 0.0M
2021-11-10 223.30 226.30 214.20 214.70 0.0M
2021-11-09 214.10 221.40 214.00 220.00 0.0M
2021-11-08 217.80 222.40 210.80 216.60 0.0M
2021-11-05 204.60 225.50 204.60 219.20 0.0M
2021-11-04 185.95 195.10 185.95 195.10 0.0M
2021-11-03 188.70 190.00 187.05 190.00 0.0M
2021-11-02 182.80 185.45 177.35 184.70 0.0M
2021-11-01 171.25 179.75 169.05 179.75 0.0M
2021-10-29 164.60 167.60 164.60 165.00 0.0M
2021-10-28 162.00 165.00 160.85 160.85 0.0M
2021-10-27 155.15 155.15 155.15 155.15 0.0M
2021-10-26 157.50 157.60 157.50 157.60 0.0M
2021-10-25 155.00 155.00 155.00 155.00 0.0M
2021-10-22 155.40 155.40 155.40 155.40 0.0M
2021-10-21 148.45 148.45 148.45 148.45 0.0M
2021-10-15 151.10 151.10 151.10 151.10 0.0M
2021-10-14 147.90 148.65 147.90 148.65 0.0M
2021-10-13 150.45 150.45 149.70 149.70 0.0M
2021-10-11 151.35 151.35 151.35 151.35 0.0M
2021-10-08 154.80 154.80 154.00 154.00 0.0M
2021-10-07 157.85 157.85 157.55 157.55 0.0M
2021-10-06 154.55 154.55 154.55 154.55 0.0M
2021-10-05 150.70 153.80 150.70 153.80 0.0M
2021-10-04 159.00 159.20 149.75 149.75 0.0M
2021-10-01 151.85 152.20 151.85 152.20 0.0M
2021-09-30 154.90 154.90 154.90 154.90 0.0M
2021-09-29 154.95 154.95 154.95 154.95 0.0M
2021-09-28 154.35 154.35 154.35 154.35 0.0M
2021-09-24 161.05 161.05 161.05 161.05 0.0M
2021-09-22 151.95 157.50 151.95 157.50 0.0M
2021-09-21 151.45 151.45 151.45 151.45 0.0M
2021-09-20 150.00 150.20 150.00 150.20 0.0M
2021-09-17 159.35 160.00 154.50 154.90 0.0M
2021-09-16 154.50 154.50 154.50 154.50 0.0M
2021-09-14 151.95 156.65 151.95 156.65 0.0M
2021-09-13 153.05 153.40 153.05 153.40 0.0M
2021-09-09 157.20 157.30 156.35 156.35 0.0M
2021-09-08 155.30 155.30 155.30 155.30 0.0M
2021-09-07 162.90 162.90 160.50 160.50 0.0M
2021-09-06 162.90 163.90 162.90 163.90 0.0M
2021-09-03 163.15 164.15 159.80 159.80 0.0M
2021-09-02 160.30 160.30 159.85 160.00 0.0M
2021-09-01 163.65 164.30 160.90 160.90 0.0M
2021-08-31 158.00 160.85 158.00 160.85 0.0M
2021-08-30 156.10 159.50 151.85 159.50 0.0M
2021-08-27 148.60 153.50 148.60 153.05 0.0M
2021-08-26 150.00 150.00 150.00 150.00 0.0M
2021-08-25 151.00 151.65 151.00 151.35 0.0M
2021-08-24 149.90 149.90 148.15 148.15 0.0M
2021-08-23 147.50 147.50 145.00 145.00 0.0M
2021-08-19 138.00 143.40 136.05 143.40 0.0M
2021-08-18 140.95 142.45 140.95 142.45 0.0M
2021-08-17 141.30 141.30 141.30 141.30 0.0M
2021-08-16 148.60 148.60 144.25 144.25 0.0M
2021-08-13 146.45 146.45 146.45 146.45 0.0M
2021-08-12 145.65 150.15 145.65 150.15 0.0M
2021-08-11 143.95 143.95 143.60 143.60 0.0M
2021-08-10 146.35 147.55 144.50 146.20 0.0M
2021-08-09 146.55 146.95 143.10 145.60 0.0M
2021-08-06 136.00 139.55 136.00 139.55 0.0M
2021-08-05 124.90 127.90 123.15 123.50 0.0M
2021-08-04 122.75 122.75 122.75 122.75 0.0M
2021-08-02 127.25 127.25 127.25 127.25 0.0M
2021-07-30 125.95 125.95 125.95 125.95 0.0M
2021-07-29 122.90 127.00 122.90 125.95 0.0M
2021-07-26 125.40 125.40 125.40 125.40 0.0M
2021-07-23 127.35 127.35 127.35 127.35 0.0M
2021-07-21 128.55 128.55 128.55 128.55 0.0M
2021-07-19 120.30 120.30 119.25 119.30 0.0M
2021-07-16 123.40 123.40 123.40 123.40 0.0M
2021-07-15 127.30 127.30 124.45 124.45 0.0M
2021-07-14 134.70 134.70 129.00 129.00 0.0M
2021-07-12 132.50 133.55 132.50 133.40 0.0M
2021-07-08 130.05 131.55 127.80 128.00 0.0M
2021-07-07 135.25 135.25 129.50 129.50 0.0M
2021-07-06 132.95 132.95 132.75 132.75 0.0M
2021-07-05 133.85 135.70 133.65 135.70 0.0M
2021-07-01 129.50 129.50 128.75 128.75 0.0M
2021-06-30 127.00 130.70 127.00 129.10 0.0M
2021-06-29 128.40 128.40 128.40 128.40 0.0M
2021-06-28 122.10 125.75 122.10 124.55 0.0M
2021-06-23 122.55 122.55 122.55 122.55 0.0M
2021-06-22 122.75 122.75 122.75 122.75 0.0M
2021-06-17 118.90 124.45 118.90 124.05 0.0M
2021-06-16 121.05 121.50 121.05 121.50 0.0M
2021-06-15 121.70 121.70 121.70 121.70 0.0M
2021-06-14 121.10 121.10 121.10 121.10 0.0M
2021-06-11 114.00 114.00 114.00 114.00 0.0M
2021-06-10 113.25 113.25 113.25 113.25 0.0M
2021-06-02 105.05 105.05 105.05 105.05 0.0M
2021-06-01 106.55 106.55 106.55 106.55 0.0M
2021-05-31 102.15 104.85 102.15 104.85 0.0M
2021-05-28 103.70 103.70 103.70 103.70 0.0M
2021-05-25 102.50 102.50 102.50 102.50 0.0M
2021-05-21 103.00 103.00 103.00 103.00 0.0M
2021-05-20 101.20 101.20 101.20 101.20 0.0M
2021-05-19 98.90 99.70 95.64 99.70 0.0M
2021-05-18 99.80 99.80 99.80 99.80 0.0M
2021-05-17 103.45 103.45 103.45 103.45 0.0M
2021-05-14 99.46 101.40 99.46 101.40 0.0M
2021-05-13 96.90 96.90 96.90 96.90 0.0M
2021-05-12 98.38 98.38 96.26 96.26 0.0M
2021-05-11 101.30 101.30 99.00 99.00 0.0M
2021-05-10 103.00 103.00 102.35 102.60 0.0M
2021-05-07 111.95 111.95 111.95 111.95 0.0M
2021-05-06 109.75 109.75 108.75 108.75 0.0M
2021-05-05 111.60 111.60 111.60 111.60 0.0M
2021-05-04 116.35 116.35 110.25 110.25 0.0M
2021-05-03 115.35 115.35 115.35 115.35 0.0M
2021-04-30 116.95 116.95 116.95 116.95 0.0M
2021-04-27 116.00 120.65 116.00 119.60 0.0M
2021-04-26 113.85 114.75 113.85 114.75 0.0M
2021-04-23 112.60 112.60 112.60 112.60 0.0M
2021-04-22 111.75 111.75 108.90 108.90 0.0M
2021-04-21 107.10 107.10 107.10 107.10 0.0M
2021-04-19 112.00 112.00 110.00 110.00 0.0M
2021-04-14 107.80 111.55 107.80 111.15 0.0M
2021-04-13 110.00 110.00 109.30 109.60 0.0M
2021-04-12 112.45 112.45 112.05 112.05 0.0M
2021-04-08 117.80 117.80 117.45 117.80 0.0M
2021-04-07 119.20 119.20 117.00 117.00 0.0M
2021-04-06 117.85 117.90 115.50 117.30 0.0M
2021-04-01 114.60 114.60 114.60 114.60 0.0M
2021-03-31 113.00 115.00 113.00 115.00 0.0M
2021-03-30 110.00 111.00 110.00 111.00 0.0M
2021-03-29 116.00 116.00 112.00 112.00 0.0M
2021-03-26 108.00 108.00 108.00 108.00 0.0M
2021-03-25 110.00 110.00 108.00 108.00 0.0M
2021-03-24 116.00 116.00 109.00 109.00 0.0M
2021-03-23 121.00 121.00 118.00 118.00 0.0M
2021-03-22 119.00 119.00 119.00 119.00 0.0M
2021-03-19 117.00 117.00 117.00 117.00 0.0M
2021-03-18 117.00 117.00 114.00 114.00 0.0M
2021-03-17 118.00 121.00 115.00 121.00 0.0M
2021-03-16 119.00 119.00 117.00 119.00 0.0M
2021-03-15 115.00 116.00 115.00 116.00 0.0M
2021-03-12 114.00 114.00 114.00 114.00 0.0M
2021-03-11 112.00 112.00 111.00 111.00 0.0M
2021-03-10 113.00 117.00 112.00 112.00 0.0M
2021-03-09 109.00 110.00 109.00 110.00 0.0M
2021-03-08 109.00 109.00 109.00 109.00 0.0M
2021-03-05 105.00 105.00 105.00 105.00 0.0M
2021-03-04 110.00 113.00 107.00 107.00 0.0M
2021-03-03 114.00 115.00 110.00 110.00 0.0M
2021-03-02 115.00 116.00 114.00 114.00 0.0M
2021-03-01 111.00 114.00 111.00 114.00 0.0M
2021-02-25 112.00 112.00 107.00 107.00 0.0M
2021-02-24 110.00 114.00 110.00 114.00 0.0M
2021-02-23 110.00 110.00 106.00 108.00 0.0M
2021-02-22 113.00 113.00 108.00 108.00 0.0M
2021-02-19 109.00 112.00 109.00 112.00 0.0M
2021-02-18 111.00 113.00 108.00 108.00 0.0M
2021-02-17 112.00 113.00 111.00 111.00 0.0M
2021-02-16 111.00 112.00 111.00 112.00 0.0M
2021-02-15 110.00 111.00 110.00 111.00 0.0M
2021-02-12 105.00 106.00 105.00 106.00 0.0M
2021-02-10 101.00 102.00 101.00 102.00 0.0M
2021-02-09 103.00 103.00 100.00 102.00 0.0M
2021-02-08 98.50 99.50 98.00 99.50 0.0M
2021-02-05 97.00 102.00 97.00 99.50 0.0M
2021-02-04 86.50 87.00 86.50 87.00 0.0M
2021-02-02 89.00 89.00 89.00 89.00 0.0M
2021-01-29 82.00 82.00 82.00 82.00 0.0M
2021-01-28 84.00 84.00 84.00 84.00 0.0M
2021-01-26 86.50 86.50 86.50 86.50 0.0M
2021-01-25 86.00 86.00 86.00 86.00 0.0M
2021-01-21 85.50 87.00 85.50 87.00 0.0M
2021-01-19 84.00 84.00 84.00 84.00 0.0M
2021-01-18 84.50 84.50 84.50 84.50 0.0M
2021-01-15 81.50 81.50 81.50 81.50 0.0M
2021-01-13 88.00 88.00 86.00 86.00 0.0M
2021-01-12 88.00 88.00 88.00 88.00 0.0M
2021-01-11 86.00 86.00 86.00 86.00 0.0M
2021-01-08 83.00 85.50 83.00 85.50 0.0M
2021-01-07 82.50 84.50 82.50 84.50 0.0M
2021-01-06 81.00 83.00 81.00 83.00 0.0M
2021-01-05 78.50 81.00 78.50 81.00 0.0M
2021-01-04 78.50 81.00 77.50 80.50 0.0M