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
2023-12-29 105.20 105.40 105.20 105.40 0.0M
2023-12-28 106.00 106.80 105.80 106.80 0.0M
2023-12-27 108.60 108.60 106.40 106.40 0.0M
2023-12-22 107.00 107.00 106.80 106.80 0.0M
2023-12-21 106.00 106.40 106.00 106.40 0.0M
2023-12-19 109.80 109.80 108.40 109.40 0.0M
2023-12-18 108.40 109.60 108.40 109.60 0.0M
2023-12-15 104.20 106.20 104.20 106.20 0.0M
2023-12-14 99.10 105.20 99.10 104.60 0.0M
2023-12-12 99.60 99.60 99.00 99.00 0.0M
2023-12-11 99.60 101.20 99.60 100.20 0.0M
2023-12-08 91.50 96.10 91.50 96.10 0.0M
2023-12-07 92.90 92.90 92.10 92.10 0.0M
2023-12-06 89.80 89.80 89.80 89.80 0.0M
2023-12-05 89.30 89.80 89.30 89.80 0.0M
2023-12-04 93.70 93.70 92.70 92.70 0.0M
2023-12-01 92.70 94.10 92.70 94.10 0.0M
2023-11-29 96.10 96.10 95.60 95.60 0.0M
2023-11-28 93.30 93.30 91.60 92.40 0.0M
2023-11-27 94.80 94.80 94.80 94.80 0.0M
2023-11-24 94.90 95.00 94.80 94.80 0.0M
2023-11-23 96.10 96.10 94.80 94.80 0.0M
2023-11-22 93.00 93.00 93.00 93.00 0.0M
2023-11-20 96.10 97.00 95.70 97.00 0.0M
2023-11-17 97.20 98.10 97.20 97.40 0.0M
2023-11-15 95.10 96.10 95.10 96.10 0.0M
2023-11-14 92.40 94.20 92.40 93.40 0.0M
2023-11-10 89.80 94.10 89.80 94.10 0.0M
2023-11-09 83.00 83.00 82.30 82.30 0.0M
2023-11-08 84.90 84.90 84.90 84.90 0.0M
2023-11-07 83.00 83.00 83.00 83.00 0.0M
2023-11-03 84.90 84.90 83.90 83.90 0.0M
2023-11-02 80.00 80.00 80.00 80.00 0.0M
2023-11-01 76.00 76.00 73.70 73.70 0.0M
2023-10-31 77.70 77.70 76.50 76.50 0.0M
2023-10-26 77.50 77.50 76.20 76.20 0.0M
2023-10-25 79.10 79.10 79.10 79.10 0.0M
2023-10-24 81.30 81.30 81.30 81.30 0.0M
2023-10-23 84.40 86.70 82.40 82.40 0.0M
2023-10-20 86.30 86.30 86.10 86.10 0.0M
2023-10-19 89.40 90.70 89.40 90.70 0.0M
2023-10-18 90.80 91.30 90.80 91.30 0.0M
2023-10-17 89.30 89.30 89.30 89.30 0.0M
2023-10-16 91.60 92.00 91.60 92.00 0.0M
2023-10-12 90.60 90.60 90.60 90.60 0.0M
2023-10-10 89.40 89.40 89.00 89.00 0.0M
2023-10-09 89.10 89.10 86.50 88.20 0.0M
2023-10-06 84.70 87.00 84.70 87.00 0.0M
2023-10-05 84.20 85.00 84.20 85.00 0.0M
2023-10-04 84.60 85.00 84.60 85.00 0.0M
2023-10-02 86.50 86.50 86.50 86.50 0.0M
2023-09-28 78.20 78.20 78.20 78.20 0.0M
2023-09-25 78.00 79.70 77.00 79.10 0.0M
2023-09-20 78.20 78.20 77.60 77.60 0.0M
2023-09-14 76.50 79.80 76.50 79.80 0.0M
2023-09-12 76.30 77.10 76.30 77.10 0.0M
2023-09-11 80.00 80.50 77.40 77.40 0.0M
2023-09-08 78.70 78.70 78.70 78.70 0.0M
2023-09-07 84.00 84.00 84.00 84.00 0.0M
2023-09-06 83.00 83.00 83.00 83.00 0.0M
2023-09-01 79.60 83.00 79.50 83.00 0.0M
2023-08-31 80.90 80.90 80.90 80.90 0.0M
2023-08-30 78.90 79.40 78.90 79.40 0.0M
2023-08-29 80.90 80.90 80.90 80.90 0.0M
2023-08-28 78.90 78.90 78.90 78.90 0.0M
2023-08-25 77.60 79.20 77.60 79.20 0.0M
2023-08-23 81.60 81.60 79.20 80.30 0.0M
2023-08-21 80.20 80.20 80.20 80.20 0.0M
2023-08-17 80.80 80.80 80.80 80.80 0.0M
2023-08-16 80.70 80.70 80.60 80.60 0.0M
2023-08-14 80.50 80.50 80.50 80.50 0.0M
2023-08-10 83.30 83.30 83.30 83.30 0.0M
2023-08-08 85.00 85.00 85.00 85.00 0.0M
2023-08-07 84.30 85.00 83.40 84.90 0.0M
2023-08-03 79.20 79.20 79.20 79.20 0.0M
2023-08-02 83.00 83.00 80.70 80.70 0.0M
2023-07-31 78.90 81.70 78.90 81.70 0.0M
2023-07-28 82.30 82.30 80.70 80.70 0.0M
2023-07-27 82.50 82.90 81.70 81.70 0.0M
2023-07-26 80.40 80.40 80.40 80.40 0.0M
2023-07-25 79.90 79.90 79.90 79.90 0.0M
2023-07-24 80.60 80.60 78.40 80.10 0.0M
2023-07-21 80.00 80.00 80.00 80.00 0.0M
2023-07-19 81.80 81.80 79.40 81.70 0.0M
2023-07-18 80.00 80.30 80.00 80.30 0.0M
2023-07-17 80.80 80.80 80.30 80.50 0.0M
2023-07-14 82.70 82.70 82.70 82.70 0.0M
2023-07-13 83.50 83.50 83.50 83.50 0.0M
2023-07-11 79.10 80.60 79.10 80.60 0.0M
2023-07-10 76.90 80.10 76.90 80.10 0.0M
2023-07-07 75.20 79.10 75.20 79.10 0.0M
2023-07-06 75.90 76.30 75.90 76.30 0.0M
2023-07-05 78.00 78.00 77.70 77.70 0.0M
2023-07-04 78.50 78.50 78.50 78.50 0.0M
2023-07-03 78.90 79.00 77.10 79.00 0.0M
2023-06-30 77.70 77.70 77.70 77.70 0.0M
2023-06-29 75.90 78.00 75.90 78.00 0.0M
2023-06-27 75.30 75.30 75.30 75.30 0.0M
2023-06-23 76.90 76.90 74.70 74.70 0.0M
2023-06-22 73.40 73.40 73.40 73.40 0.0M
2023-06-21 74.50 74.50 73.90 73.90 0.0M
2023-06-19 76.10 76.10 76.10 76.10 0.0M
2023-06-15 81.40 81.40 81.40 81.40 0.0M
2023-06-14 79.80 79.80 79.80 79.80 0.0M
2023-06-13 78.40 80.10 78.40 80.10 0.0M
2023-06-12 78.90 78.90 78.90 78.90 0.0M
2023-06-09 77.30 77.30 77.30 77.30 0.0M
2023-06-08 75.50 75.50 75.50 75.50 0.0M
2023-06-07 74.70 77.30 74.70 77.30 0.0M
2023-06-02 77.40 77.60 77.40 77.60 0.0M
2023-06-01 78.10 78.10 78.10 78.10 0.0M
2023-05-31 83.00 83.00 79.60 79.60 0.0M
2023-05-30 79.40 82.50 79.40 82.50 0.0M
2023-05-26 77.10 77.10 77.10 77.10 0.0M
2023-05-25 73.60 74.20 73.60 74.20 0.0M
2023-05-24 74.80 74.80 73.40 73.40 0.0M
2023-05-23 78.10 78.10 75.90 76.60 0.0M
2023-05-22 76.70 77.00 76.70 76.90 0.0M
2023-05-19 75.80 75.80 75.80 75.80 0.0M
2023-05-18 75.90 75.90 75.10 75.80 0.0M
2023-05-17 70.20 73.40 70.20 73.40 0.0M
2023-05-16 71.20 71.20 70.20 70.20 0.0M
2023-05-15 66.90 69.00 66.70 69.00 0.0M
2023-05-11 69.30 69.30 67.70 67.70 0.0M
2023-05-10 69.50 69.50 69.40 69.40 0.0M
2023-05-09 69.40 69.40 68.40 68.40 0.0M
2023-05-08 68.00 69.50 68.00 69.40 0.0M
2023-05-05 69.40 69.40 69.10 69.10 0.0M
2023-05-04 66.10 68.20 63.40 68.20 0.0M
2023-05-02 81.00 81.00 81.00 81.00 0.0M
2023-04-28 79.90 80.90 79.90 80.90 0.0M
2023-04-27 81.10 81.10 79.40 79.40 0.0M
2023-04-26 82.20 82.20 81.50 81.50 0.0M
2023-04-25 83.10 83.10 82.50 82.50 0.0M
2023-04-24 85.10 87.70 84.60 84.60 0.0M
2023-04-21 86.80 86.80 86.80 86.80 0.0M
2023-04-19 89.20 89.20 89.20 89.20 0.0M
2023-04-18 91.10 91.10 90.90 90.90 0.0M
2023-04-14 86.60 89.40 86.40 89.30 0.0M
2023-04-13 88.90 88.90 87.90 87.90 0.0M
2023-04-12 88.60 88.60 87.50 87.50 0.0M
2023-04-11 92.00 92.00 91.50 91.50 0.0M
2023-04-06 90.90 92.10 90.90 92.10 0.0M
2023-04-05 95.10 95.10 95.10 95.10 0.0M
2023-04-04 94.80 94.80 93.80 93.80 0.0M
2023-04-03 103.60 103.60 99.90 100.40 0.0M
2023-03-31 99.68 99.68 99.68 99.68 0.0M
2023-03-30 101.30 101.75 101.30 101.75 0.0M
2023-03-29 99.84 100.70 99.84 100.70 0.0M
2023-03-28 96.90 96.90 96.90 96.90 0.0M
2023-03-27 99.46 102.35 98.84 98.88 0.0M
2023-03-24 100.50 100.50 100.50 100.50 0.0M
2023-03-23 99.66 99.66 99.66 99.66 0.0M
2023-03-22 100.25 100.25 99.70 99.70 0.0M
2023-03-20 97.86 97.88 97.86 97.88 0.0M
2023-03-17 100.10 100.10 99.76 99.76 0.0M
2023-03-15 98.06 98.06 97.72 97.72 0.0M
2023-03-14 100.50 100.50 100.50 100.50 0.0M
2023-03-13 104.10 104.10 98.68 98.68 0.0M
2023-03-10 102.00 103.50 101.00 101.40 0.0M
2023-03-09 104.95 105.85 104.20 104.20 0.0M
2023-03-08 105.45 107.00 105.45 107.00 0.0M
2023-03-07 106.90 106.90 106.90 106.90 0.0M
2023-03-06 110.60 111.10 106.80 106.80 0.0M
2023-03-03 111.55 111.55 111.55 111.55 0.0M
2023-03-02 108.60 110.80 108.60 110.80 0.0M
2023-03-01 112.30 112.30 112.30 112.30 0.0M
2023-02-27 111.45 113.15 111.45 113.15 0.0M
2023-02-24 118.90 118.90 114.70 114.70 0.0M
2023-02-23 114.15 118.50 114.15 118.35 0.0M
2023-02-22 111.40 111.40 111.30 111.30 0.0M
2023-02-21 111.90 111.90 110.00 110.00 0.0M
2023-02-20 115.85 115.85 115.85 115.85 0.0M
2023-02-17 114.60 114.60 114.60 114.60 0.0M
2023-02-16 119.05 120.00 116.80 116.80 0.0M
2023-02-15 120.20 120.20 120.00 120.10 0.0M
2023-02-13 117.95 117.95 117.95 117.95 0.0M
2023-02-10 115.95 115.95 115.95 115.95 0.0M
2023-02-09 116.05 118.40 116.05 116.55 0.0M
2023-02-08 121.15 121.15 117.85 117.85 0.0M
2023-02-07 115.65 120.05 115.05 120.05 0.0M
2023-02-06 116.80 118.00 116.80 118.00 0.0M
2023-02-03 125.50 126.15 115.10 115.90 0.0M
2023-02-02 125.40 130.00 125.40 129.65 0.0M
2023-02-01 116.40 118.25 116.40 118.05 0.0M
2023-01-31 114.65 114.65 114.65 114.65 0.0M
2023-01-30 116.00 116.00 111.75 111.75 0.0M
2023-01-27 114.10 115.75 114.10 115.75 0.0M
2023-01-26 112.55 115.95 112.55 115.95 0.0M
2023-01-25 113.75 113.75 110.00 110.55 0.0M
2023-01-24 115.75 115.75 112.40 115.65 0.0M
2023-01-23 104.25 113.55 104.25 113.55 0.0M
2023-01-20 103.05 104.70 103.05 104.70 0.0M
2023-01-19 102.65 103.95 102.65 103.95 0.0M
2023-01-18 106.15 108.65 105.00 105.75 0.0M
2023-01-17 105.85 107.60 104.85 104.85 0.0M
2023-01-16 105.50 106.05 105.10 106.00 0.0M
2023-01-13 103.70 103.70 103.70 103.70 0.0M
2023-01-12 101.00 102.30 99.80 102.30 0.0M
2023-01-11 99.78 101.05 97.10 101.05 0.0M
2023-01-10 98.46 99.06 98.46 99.06 0.0M
2023-01-09 96.86 97.76 96.86 97.76 0.0M
2023-01-06 91.04 91.20 91.04 91.20 0.0M
2023-01-05 93.68 93.68 90.84 92.62 0.0M
2023-01-03 89.20 89.20 87.90 87.90 0.0M
2023-01-02 90.46 90.46 90.46 90.46 0.0M