Synektik (SNTP)

SNTP
🏛️ ポーランド →
253.00
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 87.40 87.80 85.40 86.00 0.0M
2023-12-28 85.20 87.80 85.20 86.80 0.0M
2023-12-27 85.80 88.00 85.00 85.20 0.0M
2023-12-22 85.40 86.80 83.60 85.00 0.0M
2023-12-21 84.00 86.40 83.60 85.40 0.0M
2023-12-20 87.00 87.00 82.80 84.00 0.0M
2023-12-19 87.40 90.60 86.40 87.00 0.0M
2023-12-18 89.60 91.00 85.20 87.00 0.0M
2023-12-15 92.60 93.40 89.00 90.00 0.0M
2023-12-14 91.00 92.80 88.20 91.40 0.0M
2023-12-13 86.60 90.40 86.40 89.20 0.0M
2023-12-12 85.80 87.80 82.00 86.60 0.0M
2023-12-11 83.80 85.80 83.80 85.80 0.0M
2023-12-08 82.00 85.00 81.60 83.60 0.0M
2023-12-07 81.80 81.80 80.00 81.60 0.0M
2023-12-06 81.40 82.40 81.00 81.40 0.0M
2023-12-05 80.20 84.00 79.80 81.20 0.0M
2023-12-04 80.40 80.80 78.60 80.40 0.0M
2023-12-01 80.80 81.60 78.20 80.40 0.0M
2023-11-30 81.00 82.80 79.00 80.80 0.0M
2023-11-29 77.40 82.20 77.40 80.60 0.0M
2023-11-28 76.00 77.60 75.80 77.40 0.0M
2023-11-27 74.00 76.20 74.00 76.00 0.0M
2023-11-24 74.80 76.40 73.60 74.00 0.0M
2023-11-23 73.20 75.00 72.20 75.00 0.0M
2023-11-22 71.80 73.40 71.80 73.40 0.0M
2023-11-21 72.40 73.40 69.80 73.20 0.0M
2023-11-20 72.20 74.00 70.60 72.40 0.0M
2023-11-17 68.40 72.60 68.40 72.40 0.0M
2023-11-16 70.00 70.60 67.40 68.40 0.0M
2023-11-15 72.00 73.60 68.20 68.60 0.0M
2023-11-14 67.00 69.20 66.80 69.00 0.0M
2023-11-13 66.40 67.00 65.80 66.60 0.0M
2023-11-10 67.00 67.80 65.60 65.80 0.0M
2023-11-09 67.80 67.80 67.00 67.60 0.0M
2023-11-08 66.60 67.80 66.60 67.60 0.0M
2023-11-07 66.00 68.20 64.80 66.60 0.0M
2023-11-06 64.60 66.60 64.40 66.00 0.0M
2023-11-03 65.60 66.20 63.20 63.60 0.0M
2023-11-02 62.80 65.20 62.60 65.20 0.0M
2023-10-31 62.20 63.00 61.60 62.80 0.0M
2023-10-30 62.40 62.80 61.40 62.20 0.0M
2023-10-27 61.00 64.40 61.00 62.60 0.0M
2023-10-26 61.00 61.00 58.60 59.80 0.0M
2023-10-25 63.00 63.00 60.60 61.40 0.0M
2023-10-24 58.80 62.20 57.00 62.00 0.0M
2023-10-23 58.40 58.60 54.60 58.60 0.1M
2023-10-20 62.60 62.60 58.60 58.60 0.0M
2023-10-19 60.80 63.00 60.40 62.60 0.0M
2023-10-18 62.60 62.60 59.80 60.00 0.0M
2023-10-17 62.40 63.00 61.40 62.60 0.0M
2023-10-16 63.80 63.80 61.20 62.20 0.0M
2023-10-13 62.20 63.00 62.20 63.00 0.0M
2023-10-12 63.00 63.80 62.00 62.20 0.0M
2023-10-11 62.20 64.00 61.80 62.60 0.0M
2023-10-10 60.60 63.80 60.20 62.40 0.0M
2023-10-09 57.60 60.00 57.40 60.00 0.0M
2023-10-06 61.00 61.00 57.20 58.00 0.0M
2023-10-05 59.40 61.20 59.40 61.00 0.0M
2023-10-04 59.00 60.20 57.20 59.40 0.0M
2023-10-03 60.80 60.80 59.00 59.00 0.0M
2023-10-02 61.00 61.80 59.80 60.20 0.0M
2023-09-29 58.20 61.80 58.20 60.60 0.0M
2023-09-28 59.60 60.40 58.20 58.20 0.0M
2023-09-27 61.40 61.80 58.80 59.00 0.0M
2023-09-26 60.60 62.20 59.80 61.20 0.0M
2023-09-25 62.80 63.20 60.00 60.80 0.0M
2023-09-22 62.40 62.80 60.80 62.00 0.0M
2023-09-21 65.00 65.00 61.80 62.40 0.0M
2023-09-20 62.60 65.40 61.00 64.80 0.0M
2023-09-19 65.00 65.00 61.80 61.80 0.0M
2023-09-18 63.80 65.40 62.80 63.20 0.0M
2023-09-15 61.80 64.20 61.80 63.20 0.0M
2023-09-14 61.40 62.40 59.60 60.80 0.1M
2023-09-13 63.00 63.80 60.40 61.40 0.1M
2023-09-12 65.20 65.60 63.00 63.20 0.0M
2023-09-11 68.00 68.20 64.20 65.20 0.0M
2023-09-08 67.60 68.60 67.40 67.60 0.0M
2023-09-07 69.40 69.40 67.20 67.20 0.0M
2023-09-06 70.00 70.00 66.80 68.20 0.0M
2023-09-05 71.80 72.00 68.40 69.60 0.0M
2023-09-04 73.60 74.20 72.20 72.60 0.0M
2023-09-01 68.20 73.40 68.20 72.20 0.0M
2023-08-31 68.00 69.80 67.20 68.60 0.0M
2023-08-30 69.00 71.00 67.40 67.60 0.1M
2023-08-29 70.60 73.20 68.00 68.00 0.1M
2023-08-28 66.60 71.60 66.60 68.60 0.0M
2023-08-25 67.40 68.00 65.20 66.60 0.0M
2023-08-24 67.00 70.80 66.20 67.00 0.0M
2023-08-23 67.00 67.60 65.00 67.00 0.0M
2023-08-22 67.40 67.40 66.00 67.00 0.0M
2023-08-21 67.20 68.00 66.00 67.00 0.0M
2023-08-18 68.80 68.80 66.60 67.20 0.0M
2023-08-17 69.80 69.80 68.00 68.80 0.0M
2023-08-16 71.00 71.00 68.40 69.00 0.0M
2023-08-14 68.00 71.40 67.20 70.80 0.0M
2023-08-11 67.00 67.80 67.00 67.80 0.0M
2023-08-10 68.40 68.40 66.60 66.60 0.0M
2023-08-09 68.60 69.00 67.40 68.40 0.0M
2023-08-08 71.60 72.80 66.80 67.40 0.0M
2023-08-07 65.80 69.20 64.20 69.00 0.0M
2023-08-04 64.20 66.00 63.00 65.00 0.0M
2023-08-03 65.80 66.20 62.80 64.20 0.0M
2023-08-02 67.00 67.20 66.20 66.80 0.0M
2023-08-01 67.00 67.60 66.80 67.40 0.0M
2023-07-31 69.60 70.00 66.40 66.60 0.0M
2023-07-28 70.40 70.40 69.00 69.20 0.0M
2023-07-27 70.40 71.00 68.60 70.60 0.0M
2023-07-26 70.80 71.40 68.60 70.00 0.0M
2023-07-25 71.40 71.40 69.40 70.40 0.0M
2023-07-24 70.00 71.40 70.00 70.80 0.0M
2023-07-21 71.80 72.20 69.60 70.00 0.0M
2023-07-20 72.40 72.80 71.40 71.80 0.0M
2023-07-19 74.40 74.40 71.80 72.60 0.0M
2023-07-18 73.00 75.40 72.80 74.40 0.0M
2023-07-17 74.60 76.60 73.00 73.60 0.0M
2023-07-14 76.00 77.80 73.80 77.00 0.0M
2023-07-13 73.00 75.80 72.60 75.60 0.0M
2023-07-12 71.60 73.40 71.60 72.80 0.0M
2023-07-11 69.60 71.80 69.60 71.20 0.0M
2023-07-10 66.00 69.40 65.60 69.40 0.0M
2023-07-07 69.80 69.80 65.00 67.00 0.0M
2023-07-06 67.80 70.00 67.60 69.80 0.0M
2023-07-05 73.60 73.60 67.40 67.60 0.0M
2023-07-04 70.80 75.00 69.00 73.60 0.0M
2023-07-03 73.40 73.40 70.20 70.40 0.0M
2023-06-30 72.40 74.00 71.20 71.20 0.0M
2023-06-29 74.60 74.60 72.00 72.80 0.0M
2023-06-28 73.80 74.80 73.40 74.40 0.0M
2023-06-27 76.20 76.20 72.80 73.20 0.0M
2023-06-26 74.60 77.00 72.40 75.20 0.0M
2023-06-23 76.20 76.60 74.00 74.60 0.0M
2023-06-22 74.60 77.00 74.00 76.20 0.0M
2023-06-21 70.40 74.80 69.80 74.80 0.0M
2023-06-20 70.00 71.80 69.20 69.80 0.0M
2023-06-19 67.60 70.60 67.00 70.40 0.0M
2023-06-16 68.80 68.80 66.40 67.20 0.0M
2023-06-15 68.00 69.20 66.20 67.20 0.0M
2023-06-14 64.20 65.80 64.00 65.40 0.0M
2023-06-13 66.60 67.40 64.00 64.00 0.0M
2023-06-12 67.00 68.80 66.40 66.60 0.0M
2023-06-09 66.20 68.60 66.20 67.00 0.0M
2023-06-07 69.00 69.80 65.40 66.40 0.0M
2023-06-06 67.40 70.60 66.80 69.20 0.0M
2023-06-05 64.40 68.20 63.20 67.40 0.0M
2023-06-02 62.40 66.80 61.00 66.00 0.0M
2023-06-01 63.80 64.00 60.60 62.60 0.0M
2023-05-31 65.00 66.60 60.40 61.00 0.0M
2023-05-30 66.00 66.60 65.00 65.20 0.0M
2023-05-29 67.80 67.80 65.60 66.40 0.0M
2023-05-26 67.80 68.00 66.60 68.00 0.0M
2023-05-25 68.00 68.00 67.00 68.00 0.0M
2023-05-24 68.40 68.40 65.60 68.00 0.0M
2023-05-23 66.00 68.20 66.00 67.60 0.0M
2023-05-22 62.00 65.00 62.00 64.20 0.0M
2023-05-19 59.60 61.80 59.20 61.20 0.0M
2023-05-18 60.40 60.40 58.80 59.40 0.0M
2023-05-17 61.00 61.00 59.00 60.20 0.0M
2023-05-16 58.20 60.80 58.00 60.60 0.0M
2023-05-15 59.00 59.40 57.60 58.20 0.0M
2023-05-12 57.60 59.20 57.60 59.00 0.0M
2023-05-11 60.00 60.00 57.00 58.00 0.0M
2023-05-10 62.20 62.20 58.40 60.00 0.0M
2023-05-09 60.80 62.20 60.00 62.20 0.0M
2023-05-08 59.00 62.40 58.20 61.00 0.0M
2023-05-05 59.40 59.60 57.40 58.60 0.0M
2023-05-04 57.40 60.80 57.00 59.60 0.0M
2023-05-02 52.20 59.60 52.20 56.80 0.0M
2023-04-28 51.40 52.80 51.40 52.20 0.0M
2023-04-27 52.00 54.60 51.00 52.00 0.0M
2023-04-26 52.60 53.80 51.00 52.00 0.0M
2023-04-25 49.40 53.40 49.00 52.00 0.0M
2023-04-24 49.90 49.90 48.50 49.40 0.0M
2023-04-21 49.20 49.80 49.00 49.80 0.0M
2023-04-20 51.00 51.00 49.00 49.00 0.0M
2023-04-19 49.10 50.00 49.10 50.00 0.0M
2023-04-18 48.70 51.00 48.25 49.10 0.0M
2023-04-17 48.90 49.65 48.30 48.70 0.0M
2023-04-14 49.00 49.90 48.20 48.90 0.0M
2023-04-13 49.80 50.00 48.20 48.50 0.0M
2023-04-12 51.00 51.50 49.40 49.80 0.0M
2023-04-11 49.10 51.90 49.10 50.90 0.0M
2023-04-06 48.30 49.30 47.80 49.00 0.0M
2023-04-05 48.50 48.80 47.50 48.30 0.0M
2023-04-04 48.95 48.95 47.50 47.50 0.0M
2023-04-03 46.75 49.00 46.75 48.95 0.0M
2023-03-31 47.00 47.40 45.90 46.70 0.0M
2023-03-30 46.00 46.50 45.10 46.50 0.0M
2023-03-29 45.10 46.45 45.00 46.00 0.0M
2023-03-28 45.95 46.60 44.70 45.50 0.0M
2023-03-27 45.00 46.00 44.25 45.85 0.0M
2023-03-24 45.00 45.45 43.40 44.90 0.0M
2023-03-23 46.00 46.95 44.50 44.50 0.0M
2023-03-22 46.55 47.20 45.50 46.00 0.0M
2023-03-21 47.50 47.90 46.55 46.55 0.0M
2023-03-20 46.90 47.35 45.40 47.35 0.0M
2023-03-17 46.70 47.60 46.65 46.80 0.0M
2023-03-16 47.50 48.55 45.75 47.25 0.0M
2023-03-15 49.60 50.20 46.30 46.70 0.0M
2023-03-14 48.20 51.10 48.15 49.50 0.0M
2023-03-13 47.10 49.10 45.55 47.65 0.0M
2023-03-10 49.05 49.05 45.85 47.25 0.0M
2023-03-09 52.60 52.80 48.55 49.10 0.0M
2023-03-08 49.00 55.60 49.00 52.30 0.0M
2023-03-07 49.70 51.00 48.05 49.00 0.0M
2023-03-06 46.00 49.95 46.00 48.70 0.0M
2023-03-03 45.00 45.95 44.20 45.95 0.0M
2023-03-02 44.30 45.95 43.50 43.65 0.0M
2023-03-01 43.40 45.00 42.65 44.30 0.0M
2023-02-28 43.30 43.30 41.55 42.65 0.0M
2023-02-27 41.35 43.70 41.30 43.30 0.0M
2023-02-24 38.75 41.45 38.75 40.35 0.0M
2023-02-23 35.75 38.60 35.75 38.50 0.0M
2023-02-22 36.10 36.10 34.80 35.40 0.0M
2023-02-21 36.35 36.55 36.00 36.10 0.0M
2023-02-20 36.40 36.50 36.15 36.25 0.0M
2023-02-17 36.50 36.65 36.15 36.35 0.0M
2023-02-16 36.90 37.40 36.50 36.50 0.0M
2023-02-15 37.85 38.20 36.65 36.70 0.0M
2023-02-14 35.10 35.80 34.95 35.80 0.0M
2023-02-13 34.60 35.70 34.60 35.00 0.0M
2023-02-10 35.65 35.80 34.50 34.60 0.0M
2023-02-09 35.95 36.00 35.60 35.65 0.0M
2023-02-08 36.10 36.35 35.60 35.95 0.0M
2023-02-07 36.50 37.00 36.10 36.10 0.0M
2023-02-06 36.75 37.20 36.30 36.55 0.0M
2023-02-03 37.55 37.70 36.00 36.55 0.0M
2023-02-02 37.50 37.75 37.35 37.70 0.0M
2023-02-01 37.00 37.65 37.00 37.55 0.0M
2023-01-31 36.05 36.95 36.05 36.95 0.0M
2023-01-30 35.75 36.45 35.60 36.20 0.0M
2023-01-27 37.15 37.15 35.40 35.90 0.0M
2023-01-26 36.95 37.15 36.20 37.15 0.0M
2023-01-25 35.80 37.20 35.40 36.85 0.0M
2023-01-24 35.35 35.90 35.05 35.80 0.0M
2023-01-23 34.70 35.40 34.50 35.30 0.0M
2023-01-20 35.00 35.00 33.75 34.50 0.0M
2023-01-19 35.25 35.50 34.50 34.65 0.0M
2023-01-18 35.55 35.85 34.80 35.30 0.0M
2023-01-17 35.90 36.15 34.80 35.40 0.0M
2023-01-16 35.40 36.00 34.45 35.45 0.0M
2023-01-13 33.25 35.75 33.10 35.00 0.1M
2023-01-12 32.70 33.25 32.25 33.00 0.0M
2023-01-11 33.20 33.20 32.05 32.50 0.0M
2023-01-10 32.80 33.45 32.10 32.65 0.0M
2023-01-09 32.50 32.95 32.20 32.90 0.0M
2023-01-05 31.20 32.50 31.00 32.40 0.0M
2023-01-04 30.95 31.40 30.50 31.10 0.0M
2023-01-03 30.35 31.75 30.00 30.95 0.0M
2023-01-02 29.65 30.75 29.65 30.20 0.0M