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
2024-12-30 73.42 73.42 73.26 73.26 0.0M
2024-12-27 74.60 74.60 74.22 74.22 0.0M
2024-12-23 71.58 72.56 71.52 71.52 0.0M
2024-12-20 70.94 73.32 70.64 72.64 0.0M
2024-12-19 73.08 73.08 73.08 73.08 0.0M
2024-12-18 75.52 76.20 72.98 72.98 0.0M
2024-12-16 76.00 76.00 75.36 75.36 0.0M
2024-12-13 75.32 75.32 75.32 75.32 0.0M
2024-12-12 75.20 75.20 75.20 75.20 0.0M
2024-12-11 76.86 79.36 76.86 79.36 0.0M
2024-12-10 77.74 78.02 77.74 78.02 0.0M
2024-12-09 76.88 78.80 76.60 78.80 0.0M
2024-12-06 73.66 73.66 73.66 73.66 0.0M
2024-12-05 75.38 75.38 75.38 75.38 0.0M
2024-12-04 76.82 76.82 76.82 76.82 0.0M
2024-12-03 76.78 76.78 76.06 76.48 0.0M
2024-12-02 75.54 77.72 75.54 77.72 0.0M
2024-11-29 75.32 75.32 75.16 75.16 0.0M
2024-11-27 75.30 75.30 73.06 73.06 0.0M
2024-11-26 77.26 77.26 77.26 77.26 0.0M
2024-11-25 73.88 74.08 73.88 74.08 0.0M
2024-11-22 70.66 70.66 70.66 70.66 0.0M
2024-11-20 68.40 68.40 68.40 68.40 0.0M
2024-11-18 70.80 71.80 70.80 71.14 0.0M
2024-11-15 70.28 70.28 70.04 70.04 0.0M
2024-11-14 71.30 71.30 69.30 69.30 0.0M
2024-11-13 70.56 70.56 70.56 70.56 0.0M
2024-11-12 71.80 72.30 71.80 72.30 0.0M
2024-11-11 76.50 76.60 72.86 74.34 0.0M
2024-11-08 71.66 71.66 69.72 71.40 0.0M
2024-11-06 67.66 67.66 67.66 67.66 0.0M
2024-11-04 64.20 64.70 63.98 64.70 0.0M
2024-11-01 63.94 63.94 63.94 63.94 0.0M
2024-10-31 65.50 65.50 63.48 63.48 0.0M
2024-10-30 69.02 69.02 69.02 69.02 0.0M
2024-10-29 67.22 69.28 67.22 69.28 0.0M
2024-10-23 67.74 67.74 65.56 65.56 0.0M
2024-10-21 65.34 65.34 65.34 65.34 0.0M
2024-10-17 68.14 68.14 67.30 67.30 0.0M
2024-10-16 69.02 69.02 69.02 69.02 0.0M
2024-10-14 66.96 68.18 66.96 68.18 0.0M
2024-10-11 65.48 65.48 65.48 65.48 0.0M
2024-10-10 65.90 65.90 64.64 64.64 0.0M
2024-10-09 65.52 66.36 65.52 66.36 0.0M
2024-10-08 68.74 68.74 67.20 67.20 0.0M
2024-10-07 70.02 70.02 68.06 68.06 0.0M
2024-10-04 69.30 69.66 69.30 69.66 0.0M
2024-10-01 67.66 67.66 67.66 67.66 0.0M
2024-09-30 70.62 70.62 69.28 69.28 0.0M
2024-09-26 68.00 68.00 68.00 68.00 0.0M
2024-09-25 64.96 64.96 64.96 64.96 0.0M
2024-09-24 65.70 65.70 65.58 65.58 0.0M
2024-09-23 66.76 66.76 65.44 65.44 0.0M
2024-09-19 68.64 68.64 68.64 68.64 0.0M
2024-09-13 65.32 67.10 65.32 67.10 0.0M
2024-09-12 65.22 65.22 65.22 65.22 0.0M
2024-09-11 63.24 63.24 63.24 63.24 0.0M
2024-09-09 64.58 65.52 64.58 65.52 0.0M
2024-09-03 72.00 72.00 66.12 66.12 0.0M
2024-08-29 69.96 69.96 69.96 69.96 0.0M
2024-08-28 72.04 72.04 72.04 72.04 0.0M
2024-08-27 71.30 71.30 71.30 71.30 0.0M
2024-08-23 70.48 72.10 70.48 71.52 0.0M
2024-08-19 68.54 68.68 68.54 68.68 0.0M
2024-08-14 68.84 68.84 68.84 68.84 0.0M
2024-08-09 65.98 66.00 65.98 66.00 0.0M
2024-08-08 63.68 63.68 63.68 63.68 0.0M
2024-08-07 67.28 67.28 65.92 65.92 0.0M
2024-08-06 66.20 66.20 66.20 66.20 0.0M
2024-08-05 66.22 66.22 65.12 65.12 0.0M
2024-08-02 73.28 73.28 67.54 67.54 0.0M
2024-08-01 74.42 74.42 74.42 74.42 0.0M
2024-07-31 79.78 79.78 79.78 79.78 0.0M
2024-07-25 80.44 80.44 79.90 79.90 0.0M
2024-07-24 83.98 83.98 83.98 83.98 0.0M
2024-07-23 84.66 84.66 84.10 84.10 0.0M
2024-07-22 82.00 82.00 82.00 82.00 0.0M
2024-07-19 83.06 83.06 83.06 83.06 0.0M
2024-07-18 86.34 86.34 86.34 86.34 0.0M
2024-07-17 88.50 88.50 88.50 88.50 0.0M
2024-07-16 85.52 88.22 85.52 88.22 0.0M
2024-07-15 84.38 84.38 83.30 83.30 0.0M
2024-07-12 85.00 85.00 85.00 85.00 0.0M
2024-07-08 82.00 82.00 82.00 82.00 0.0M
2024-07-05 80.96 81.00 80.96 80.98 0.0M
2024-07-03 81.16 81.16 81.16 81.16 0.0M
2024-07-02 79.34 81.02 79.34 81.02 0.0M
2024-07-01 81.22 82.00 81.02 82.00 0.0M
2024-06-28 80.90 80.90 80.90 80.90 0.0M
2024-06-27 79.14 79.96 79.14 79.84 0.0M
2024-06-26 80.60 80.60 80.54 80.54 0.0M
2024-06-25 81.04 81.04 81.04 81.04 0.0M
2024-06-24 84.44 84.44 82.92 82.92 0.0M
2024-06-20 83.16 83.16 82.82 82.82 0.0M
2024-06-18 85.50 85.50 84.52 84.52 0.0M
2024-06-14 87.52 87.58 87.32 87.32 0.0M
2024-06-12 88.02 88.02 88.02 88.02 0.0M
2024-06-10 85.06 86.50 85.00 86.50 0.0M
2024-06-06 88.60 88.60 88.60 88.60 0.0M
2024-06-05 84.16 84.16 84.16 84.16 0.0M
2024-06-03 86.34 86.34 86.34 86.34 0.0M
2024-05-31 85.12 85.12 85.12 85.12 0.0M
2024-05-30 85.74 85.74 85.74 85.74 0.0M
2024-05-29 85.18 85.18 85.18 85.18 0.0M
2024-05-28 84.42 84.42 84.42 84.42 0.0M
2024-05-23 87.50 87.50 86.00 86.00 0.0M
2024-05-22 86.28 86.28 85.14 85.14 0.0M
2024-05-21 86.00 86.00 84.98 84.98 0.0M
2024-05-20 87.00 87.00 87.00 87.00 0.0M
2024-05-17 86.68 86.68 86.68 86.68 0.0M
2024-05-15 82.08 82.08 82.08 82.08 0.0M
2024-05-13 82.18 82.18 82.18 82.18 0.0M
2024-05-10 84.82 84.82 84.82 84.82 0.0M
2024-05-09 83.84 83.84 83.84 83.84 0.0M
2024-05-08 85.80 85.80 85.80 85.80 0.0M
2024-05-07 85.28 85.28 85.28 85.28 0.0M
2024-05-06 83.36 84.52 83.36 84.52 0.0M
2024-05-03 83.32 83.32 83.32 83.32 0.0M
2024-04-29 83.00 83.00 83.00 83.00 0.0M
2024-04-26 83.20 83.20 82.88 82.88 0.0M
2024-04-25 79.84 79.84 79.84 79.84 0.0M
2024-04-24 80.28 80.28 80.28 80.28 0.0M
2024-04-23 75.26 77.56 75.26 77.56 0.0M
2024-04-22 75.84 76.00 75.84 76.00 0.0M
2024-04-19 75.46 75.46 75.00 75.38 0.0M
2024-04-18 77.72 77.72 75.92 75.92 0.0M
2024-04-17 79.44 79.44 79.44 79.44 0.0M
2024-04-16 81.50 81.50 81.50 81.50 0.0M
2024-04-12 86.50 86.50 86.50 86.50 0.0M
2024-04-10 84.26 84.26 84.26 84.26 0.0M
2024-04-09 87.82 87.82 87.82 87.82 0.0M
2024-04-08 86.84 86.84 85.50 85.50 0.0M
2024-04-05 84.50 85.62 84.50 85.32 0.0M
2024-04-04 86.92 86.92 85.42 85.42 0.0M
2024-04-02 90.36 91.62 87.16 87.16 0.0M
2024-03-28 90.60 90.60 90.60 90.60 0.0M
2024-03-27 88.30 88.30 88.30 88.30 0.0M
2024-03-25 89.80 91.50 88.90 88.90 0.0M
2024-03-21 90.40 93.10 90.40 93.10 0.0M
2024-03-20 88.60 88.60 88.60 88.60 0.0M
2024-03-19 89.20 89.20 89.20 89.20 0.0M
2024-03-15 90.00 90.00 89.70 89.70 0.0M
2024-03-14 93.30 93.30 91.60 91.60 0.0M
2024-03-13 94.40 94.40 94.40 94.40 0.0M
2024-03-11 97.50 97.50 96.60 96.60 0.0M
2024-03-08 97.90 97.90 97.90 97.90 0.0M
2024-03-07 95.30 99.50 94.60 98.60 0.0M
2024-03-06 93.90 95.80 93.90 95.80 0.0M
2024-03-05 95.40 95.40 93.20 93.20 0.0M
2024-03-04 97.10 97.10 96.60 96.60 0.0M
2024-02-29 92.30 92.30 92.00 92.00 0.0M
2024-02-28 94.10 94.10 92.60 93.20 0.0M
2024-02-27 97.00 97.00 93.70 93.70 0.0M
2024-02-26 95.40 95.40 95.40 95.40 0.0M
2024-02-23 97.80 98.00 97.20 98.00 0.0M
2024-02-22 98.90 98.90 98.00 98.00 0.0M
2024-02-20 97.20 97.20 97.20 97.20 0.0M
2024-02-19 98.10 98.10 98.10 98.10 0.0M
2024-02-15 101.80 101.80 101.80 101.80 0.0M
2024-02-14 101.00 103.20 101.00 103.20 0.0M
2024-02-13 105.60 105.60 101.40 101.40 0.0M
2024-02-12 103.60 107.00 103.00 106.00 0.0M
2024-02-09 105.40 106.40 105.00 105.00 0.0M
2024-02-08 99.60 103.80 99.60 102.40 0.0M
2024-02-07 97.00 98.50 95.70 98.50 0.0M
2024-02-06 97.30 97.30 95.40 95.40 0.0M
2024-02-05 97.60 98.00 96.90 98.00 0.0M
2024-02-02 98.00 98.00 98.00 98.00 0.0M
2024-02-01 99.20 99.20 96.40 97.90 0.0M
2024-01-31 97.20 97.20 97.20 97.20 0.0M
2024-01-30 102.60 102.60 99.20 99.20 0.0M
2024-01-29 99.80 101.00 99.80 101.00 0.0M
2024-01-25 100.80 103.00 100.80 103.00 0.0M
2024-01-23 104.00 105.00 102.60 105.00 0.0M
2024-01-22 101.00 103.60 101.00 103.60 0.0M
2024-01-19 97.90 99.00 96.80 99.00 0.0M
2024-01-17 94.10 94.10 94.10 94.10 0.0M
2024-01-12 96.30 96.30 96.30 96.30 0.0M
2024-01-11 96.80 96.80 95.70 95.70 0.0M
2024-01-10 96.00 96.00 96.00 96.00 0.0M
2024-01-08 95.50 95.50 95.50 95.50 0.0M
2024-01-05 95.30 95.30 95.30 95.30 0.0M
2024-01-04 97.50 97.50 95.80 95.80 0.0M
2024-01-02 102.80 104.20 102.80 104.20 0.0M