SyntheticMR AB (SYNTH)

SYNTH
🏛️ スウェーデン →
2.53
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 61.40 62.00 60.60 62.00 0.0M
2021-12-29 60.60 61.60 60.60 61.40 0.0M
2021-12-28 61.80 61.80 60.00 61.60 0.0M
2021-12-27 60.80 61.80 60.60 61.80 0.0M
2021-12-23 58.80 60.60 58.80 60.60 0.0M
2021-12-22 60.20 60.20 58.00 58.80 0.0M
2021-12-21 59.80 59.80 58.00 58.00 0.0M
2021-12-20 59.20 59.80 58.20 58.60 0.0M
2021-12-17 60.60 60.60 57.80 59.80 0.0M
2021-12-16 60.60 61.60 59.20 61.00 0.0M
2021-12-15 60.60 60.60 58.60 60.60 0.0M
2021-12-14 60.00 61.00 58.00 60.80 0.0M
2021-12-13 61.00 61.20 60.60 61.20 0.0M
2021-12-10 62.60 62.60 61.00 61.60 0.0M
2021-12-09 62.00 62.80 61.80 62.40 0.0M
2021-12-08 57.00 62.00 57.00 60.40 0.0M
2021-12-07 55.40 57.00 55.20 56.20 0.0M
2021-12-06 56.20 56.60 54.40 55.00 0.0M
2021-12-03 58.20 58.20 56.00 56.80 0.0M
2021-12-02 58.00 60.00 58.00 59.00 0.0M
2021-12-01 57.80 58.00 56.00 58.00 0.0M
2021-11-30 56.60 59.00 55.60 57.20 0.0M
2021-11-29 58.80 58.80 57.20 58.00 0.0M
2021-11-26 61.00 61.00 58.00 58.00 0.0M
2021-11-25 60.60 61.80 60.60 61.60 0.0M
2021-11-24 60.00 60.80 59.60 60.60 0.0M
2021-11-23 61.00 61.00 58.60 59.40 0.0M
2021-11-22 62.80 62.80 61.00 62.20 0.4M
2021-11-19 61.80 61.80 60.00 61.80 0.0M
2021-11-18 60.80 62.00 59.60 61.80 0.0M
2021-11-17 61.80 61.80 59.60 60.80 0.0M
2021-11-16 62.60 62.60 59.60 61.80 0.3M
2021-11-15 59.80 62.00 59.00 62.00 0.1M
2021-11-12 62.20 62.20 58.20 59.80 0.0M
2021-11-11 66.40 66.40 57.00 62.20 0.0M
2021-11-10 64.80 68.80 63.00 66.00 0.0M
2021-11-09 62.00 65.00 61.00 63.60 0.0M
2021-11-08 62.00 62.40 61.00 62.20 0.0M
2021-11-05 58.40 62.80 57.20 62.00 0.0M
2021-11-04 59.80 59.80 56.00 58.40 0.0M
2021-11-03 62.60 62.60 57.40 59.20 0.0M
2021-11-02 62.80 63.00 61.80 62.60 0.0M
2021-11-01 61.80 62.60 61.00 61.60 0.0M
2021-10-29 59.20 62.80 59.20 62.80 0.0M
2021-10-28 60.00 61.00 59.00 59.20 0.0M
2021-10-27 61.80 61.80 61.00 61.00 0.0M
2021-10-26 61.20 62.00 61.00 61.20 0.0M
2021-10-25 61.00 62.00 60.20 61.20 0.0M
2021-10-22 60.20 62.80 60.00 61.60 0.0M
2021-10-21 60.00 61.80 59.20 60.20 0.0M
2021-10-20 60.00 62.00 60.00 60.00 0.0M
2021-10-19 60.40 61.00 59.40 61.00 0.0M
2021-10-18 60.60 60.60 59.00 59.60 0.0M
2021-10-15 60.00 62.00 60.00 60.60 0.0M
2021-10-14 59.80 61.80 59.80 61.40 0.0M
2021-10-13 58.80 61.80 58.20 59.80 0.0M
2021-10-12 56.60 59.80 54.40 59.80 0.0M
2021-10-11 58.60 60.40 56.40 57.00 0.0M
2021-10-08 63.40 63.40 59.20 60.80 0.0M
2021-10-07 65.80 66.40 62.60 63.40 0.0M
2021-10-06 66.20 67.20 64.40 66.40 0.0M
2021-10-05 63.20 66.40 63.00 66.20 0.0M
2021-10-04 67.40 67.40 63.80 64.00 0.0M
2021-10-01 66.00 67.60 65.40 67.40 0.0M
2021-09-30 65.20 67.00 65.00 66.40 0.1M
2021-09-29 67.20 68.60 66.20 67.00 0.0M
2021-09-28 71.00 71.00 66.00 68.00 0.0M
2021-09-27 74.80 74.80 70.00 71.00 0.0M
2021-09-24 71.00 75.80 70.40 75.20 0.0M
2021-09-23 70.40 71.00 69.00 71.00 0.0M
2021-09-22 70.80 72.00 70.00 70.40 0.0M
2021-09-21 66.40 70.80 66.40 70.60 0.0M
2021-09-20 68.40 69.00 64.80 67.80 0.0M
2021-09-17 71.00 72.00 68.00 70.00 0.0M
2021-09-16 69.40 72.00 69.40 72.00 0.0M
2021-09-15 72.20 72.60 68.00 69.00 0.0M
2021-09-14 70.80 74.80 70.40 73.00 0.0M
2021-09-13 76.00 76.00 70.80 70.80 0.0M
2021-09-10 76.80 77.00 74.40 75.00 0.0M
2021-09-09 74.80 77.80 74.80 75.80 0.1M
2021-09-08 72.00 75.40 70.80 71.20 0.0M
2021-09-07 79.40 79.40 71.00 73.00 0.1M
2021-09-06 69.00 84.00 67.00 81.00 0.1M
2021-09-03 58.00 61.80 57.00 60.00 0.0M
2021-09-02 58.60 59.80 57.00 58.00 0.0M
2021-09-01 58.00 65.00 58.00 60.40 0.1M
2021-08-31 48.90 58.00 47.70 57.80 0.1M
2021-08-30 48.80 48.90 47.50 48.90 0.0M
2021-08-27 45.40 49.00 45.40 48.00 0.0M
2021-08-26 45.90 46.00 43.10 45.40 0.0M
2021-08-25 47.30 47.40 46.20 46.20 0.0M
2021-08-24 47.20 47.90 46.00 46.00 0.0M
2021-08-23 45.30 47.80 43.90 45.80 0.0M
2021-08-20 45.60 46.20 44.60 45.10 0.0M
2021-08-19 45.50 46.40 44.10 46.20 0.0M
2021-08-18 43.70 47.40 41.60 45.80 0.0M
2021-08-17 42.70 45.00 41.00 43.70 0.0M
2021-08-16 41.00 42.10 40.60 42.00 0.0M
2021-08-13 41.90 42.10 40.50 42.10 0.1M
2021-08-12 40.20 42.50 40.00 42.50 0.0M
2021-08-11 41.10 42.10 41.10 42.10 0.0M
2021-08-10 42.10 43.30 40.00 42.10 0.0M
2021-08-09 42.60 42.60 40.10 41.70 0.0M
2021-08-06 43.40 43.40 40.40 42.70 0.0M
2021-08-05 41.50 43.30 41.50 42.60 0.0M
2021-08-04 41.40 41.50 40.40 41.50 0.0M
2021-08-03 40.80 41.90 39.80 39.90 0.0M
2021-08-02 40.70 40.80 37.10 40.20 0.0M
2021-07-30 43.90 43.90 39.00 40.20 0.0M
2021-07-29 40.60 41.40 39.20 40.70 0.0M
2021-07-28 40.00 41.40 39.20 40.60 0.0M
2021-07-27 40.80 40.80 39.80 40.00 0.0M
2021-07-26 39.70 41.90 39.70 40.80 0.0M
2021-07-23 38.90 39.90 38.00 39.90 0.0M
2021-07-22 38.40 38.90 38.00 38.60 0.0M
2021-07-21 37.00 38.40 37.00 38.40 0.0M
2021-07-20 37.00 38.40 37.00 37.10 0.0M
2021-07-19 38.00 38.00 37.00 37.00 0.0M
2021-07-16 38.10 38.10 37.90 38.10 0.0M
2021-07-15 38.50 38.50 37.50 38.40 0.0M
2021-07-14 39.00 39.00 38.00 38.50 0.0M
2021-07-13 39.50 39.50 35.80 39.00 0.1M
2021-07-12 39.40 43.50 39.40 43.50 0.0M
2021-07-09 40.40 40.40 38.80 39.40 0.0M
2021-07-08 42.00 42.00 40.60 41.40 0.0M
2021-07-07 42.30 44.00 42.10 42.90 0.0M
2021-07-06 43.90 44.00 42.40 44.00 0.0M
2021-07-05 43.70 44.00 39.60 43.90 0.0M
2021-07-02 42.70 43.70 41.30 43.70 0.0M
2021-07-01 42.40 42.40 41.40 42.00 0.0M
2021-06-30 41.50 42.50 41.50 42.30 0.0M
2021-06-29 42.80 42.80 41.50 41.50 0.0M
2021-06-28 42.30 43.50 39.60 42.00 0.0M
2021-06-24 42.00 44.30 40.90 41.80 0.0M
2021-06-23 41.90 41.90 41.00 41.90 0.0M
2021-06-22 41.10 41.90 41.10 41.90 0.0M
2021-06-21 42.00 43.00 40.40 41.10 0.0M
2021-06-18 40.10 41.40 40.10 41.40 0.0M
2021-06-17 42.10 42.10 39.50 41.40 0.0M
2021-06-16 43.00 43.10 42.00 43.10 0.0M
2021-06-15 42.00 43.00 41.50 43.00 0.0M
2021-06-14 45.00 45.00 40.10 41.50 0.0M
2021-06-11 45.40 45.40 45.00 45.00 0.0M
2021-06-10 46.30 46.30 45.40 45.40 0.1M
2021-06-09 42.00 47.70 42.00 46.40 0.0M
2021-06-08 41.30 42.50 39.90 42.10 0.1M
2021-06-07 42.70 42.90 39.30 42.00 0.0M
2021-06-04 41.90 43.80 41.50 43.70 0.0M
2021-06-03 44.10 44.10 42.10 42.10 0.0M
2021-06-02 45.20 45.20 43.10 44.10 0.0M
2021-06-01 46.10 47.00 44.30 45.80 0.0M
2021-05-31 46.20 46.80 43.70 46.10 0.0M
2021-05-28 44.00 48.00 44.00 46.60 0.0M
2021-05-27 42.50 44.00 41.60 44.00 0.0M
2021-05-26 42.00 43.00 41.00 42.60 0.0M
2021-05-25 43.40 43.40 40.70 42.80 0.0M
2021-05-24 42.00 44.50 39.80 43.60 0.0M
2021-05-21 44.30 44.40 39.60 42.00 0.0M
2021-05-20 45.90 45.90 40.30 43.50 0.0M
2021-05-19 40.40 46.70 38.70 42.50 0.0M
2021-05-18 40.60 40.60 39.10 40.40 0.0M
2021-05-17 41.60 41.60 39.00 40.60 0.0M
2021-05-14 42.90 42.90 40.50 41.60 0.0M
2021-05-12 42.50 44.10 40.80 42.90 0.0M
2021-05-11 46.80 46.80 42.00 42.50 0.0M
2021-05-10 44.30 47.00 44.30 47.00 0.0M
2021-05-07 45.40 47.30 45.00 46.80 0.0M
2021-05-06 47.00 48.00 45.10 48.00 0.0M
2021-05-05 46.50 48.40 45.60 47.30 0.0M
2021-05-04 48.80 48.80 45.70 46.50 0.0M
2021-05-03 48.00 49.20 45.20 48.80 0.0M
2021-04-30 48.50 48.90 46.80 48.00 0.0M
2021-04-29 49.00 49.50 48.70 49.40 0.0M
2021-04-28 49.90 49.90 49.00 49.00 0.0M
2021-04-27 47.50 49.80 47.50 49.40 0.0M
2021-04-26 47.00 48.00 46.70 47.40 0.0M
2021-04-23 47.50 47.70 46.50 47.50 0.0M
2021-04-22 46.30 48.90 46.00 48.60 0.0M
2021-04-21 46.50 47.20 45.90 47.20 0.0M
2021-04-20 46.70 47.50 46.70 47.50 0.0M
2021-04-19 49.00 49.00 46.00 46.70 0.0M
2021-04-16 49.30 49.50 47.00 49.20 0.0M
2021-04-15 48.80 49.50 48.80 49.30 0.0M
2021-04-14 48.30 49.50 46.50 48.80 0.0M
2021-04-13 48.00 48.40 48.00 48.40 0.0M
2021-04-12 48.00 49.00 48.00 48.00 0.0M
2021-04-09 45.00 48.50 44.00 48.00 0.1M
2021-04-08 44.70 44.70 43.80 44.00 0.0M
2021-04-07 45.00 45.00 44.20 44.70 0.0M
2021-04-06 44.40 45.00 44.00 45.00 0.0M
2021-04-01 43.60 44.40 42.90 44.40 0.0M
2021-03-31 43.40 43.60 42.40 43.60 0.1M
2021-03-30 42.50 43.40 42.50 43.40 0.0M
2021-03-29 43.00 43.00 42.20 42.50 0.0M
2021-03-26 42.90 42.90 41.60 42.60 0.0M
2021-03-25 43.40 43.40 42.10 42.80 0.0M
2021-03-24 42.90 44.50 42.50 43.00 0.0M
2021-03-23 43.00 43.00 42.20 42.90 0.0M
2021-03-22 43.10 43.10 42.00 42.60 0.0M
2021-03-19 42.00 43.10 42.00 43.00 0.0M
2021-03-18 43.00 43.10 42.00 42.70 0.0M
2021-03-17 42.90 43.50 42.00 43.10 0.0M
2021-03-16 43.30 44.00 42.10 44.00 0.0M
2021-03-15 43.00 43.40 41.60 43.30 0.0M
2021-03-12 43.00 43.00 42.00 43.00 0.0M
2021-03-11 43.20 43.20 42.10 43.10 0.0M
2021-03-10 41.50 43.40 41.50 43.00 0.0M
2021-03-09 41.70 43.50 41.20 43.00 0.0M
2021-03-08 43.30 43.40 42.10 42.90 0.0M
2021-03-05 43.10 43.30 42.00 43.30 0.0M
2021-03-04 43.00 43.90 41.80 43.10 0.0M
2021-03-03 43.80 43.80 42.00 43.00 0.0M
2021-03-02 44.90 45.00 43.80 43.80 0.0M
2021-03-01 42.70 45.00 42.70 45.00 0.0M
2021-02-26 43.30 44.50 42.00 44.00 0.0M
2021-02-25 44.30 45.00 42.10 44.50 0.0M
2021-02-24 44.70 45.00 42.40 44.00 0.0M
2021-02-23 45.00 45.90 43.20 44.00 0.0M
2021-02-22 45.20 46.40 45.20 46.40 0.0M
2021-02-19 44.50 45.90 44.50 45.20 0.0M
2021-02-18 41.50 44.70 41.50 44.50 0.1M
2021-02-17 39.70 41.30 37.50 38.00 0.0M
2021-02-16 40.00 41.50 39.70 39.70 0.0M
2021-02-15 39.50 41.00 39.50 39.90 0.0M
2021-02-12 39.40 39.40 36.70 38.80 0.0M
2021-02-11 39.50 40.00 39.50 39.50 0.0M
2021-02-10 37.80 39.00 34.20 39.00 1.1M
2021-02-09 35.20 37.50 35.20 37.40 0.0M
2021-02-08 33.80 34.50 33.80 34.00 0.0M
2021-02-05 34.90 34.90 34.00 34.80 0.0M
2021-02-04 34.00 34.50 32.60 34.50 0.0M
2021-02-03 34.70 34.70 33.60 34.00 0.0M
2021-02-02 36.00 37.90 34.20 34.70 0.0M
2021-02-01 32.90 38.60 32.90 36.00 0.0M
2021-01-29 31.10 34.70 31.10 34.70 0.0M
2021-01-28 33.90 34.30 31.60 34.30 0.0M
2021-01-27 35.80 35.80 34.00 34.20 0.0M
2021-01-26 36.20 36.80 35.20 36.30 0.0M
2021-01-25 37.40 38.00 35.00 36.10 0.0M
2021-01-22 37.50 37.50 36.10 37.40 0.0M
2021-01-21 37.30 37.50 36.30 36.90 0.0M
2021-01-20 36.20 37.60 36.20 36.90 0.0M
2021-01-19 35.40 38.50 35.00 36.10 0.1M
2021-01-18 33.00 36.40 33.00 35.40 0.0M
2021-01-15 34.20 34.20 32.50 33.80 0.0M
2021-01-14 33.30 33.80 33.20 33.80 0.0M
2021-01-13 34.30 34.50 33.20 34.20 0.0M
2021-01-12 33.80 34.50 33.60 34.30 0.0M
2021-01-11 34.80 34.80 33.70 33.80 0.0M
2021-01-08 35.00 35.70 33.50 34.80 0.0M
2021-01-07 35.50 36.00 34.60 34.90 0.1M
2021-01-06 355.00 355.00 355.00 355.00 0.0M
2021-01-05 34.80 37.00 34.80 35.50 0.0M
2021-01-04 34.20 35.00 33.20 34.90 0.0M