Synchrony Financial【1SYF】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	61.34	63.08	61.26	3	61.26	DE
4	60.84	71.54	59.78	2	61.62	DE
12	57.03	71.54	56.96	1	61.62	DE
26	71.26	75.37	55.01	1	66.09666667	DE
52	53.07	75.37	52.4	1	64.80985075	DE
156	44.935	75.37	44.935	1	63.46194805	DE
260	44.935	75.37	44.935	1	63.46194805	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781279700	61.26	0	0.00	61.26	61.26	61.26	0
1781193300	61.26	0	0.00	61.26	61.26	61.26	0
1781106900	61.26	0	0.00	61.26	61.26	61.26	0
1781020500	61.26	-0.48	-0.78	63.08	63.08	61.26	9
1780934100	61.74	0.4	0.65	61.74	61.74	61.74	0
1780674900	61.34	1.56	2.61	61.34	61.34	61.34	0
1780588500	59.78	-1.58	-2.57	59.78	59.78	59.78	0
1780502100	61.36	0.36	0.59	61.36	61.36	61.36	0
1780415700	61	-0.9	-1.45	61	61	61	0
1780329300	61.9	0.82	1.34	61.9	61.9	61.9	0
1780070100	61.08	-1.3	-2.08	61.08	61.08	61.08	0
1779983700	62.38	-0.12	-0.19	62.38	62.38	62.38	0
1779897300	62.5	-9.04	-12.64	62.5	62.5	62.5	0
1779810900	71.54	9.66	15.61	71.54	71.54	71.54	0
1779724500	61.88	0.76	1.24	61.88	61.88	61.88	0
1779465300	61.12	-0.62	-1.00	61.12	61.12	61.12	0
1779378900	61.74	1.56	2.59	61.74	61.74	61.74	27
1779292500	60.18	-1.14	-1.86	60.18	60.18	60.18	0
1779206100	61.32	0.62	1.02	61.32	61.32	61.32	0
1779119700	60.7	-0.14	-0.23	60.7	60.7	60.7	0
1778860500	60.84	1.22	2.05	60.84	60.84	60.84	0
1778774100	59.62	0.12	0.20	59.62	59.62	59.62	0
1778687700	59.5	-0.94	-1.56	59.5	59.5	59.5	0
1778601300	60.44	-1.56	-2.52	60.44	60.44	60.44	0
1778514900	62	0	0.00	62	62	62	0
1778255700	62	-1.54	-2.42	62	62	62	0
1778169300	63.54	-0.16	-0.25	63.54	63.54	63.54	0
1778082900	63.7	0.28	0.44	63.7	63.7	63.7	0
1777996500	63.42	-2.54	-3.85	63.42	63.42	63.42	0
1777910100	65.959999	0.98	1.51	65.959999	65.959999	65.959999	0
1777564500	64.98	0.38	0.59	64.98	64.98	64.98	0
1777478100	64.599999	-0.66	-1.01	64.599999	64.599999	64.599999	0
1777391700	65.26	0.02	0.03	65.26	65.26	65.26	0
1777305300	65.239999	-1.8	-2.68	65.239999	65.239999	65.239999	0
1777046100	67.04	0.5	0.75	67.04	67.04	67.04	0
1776959700	66.54	-0.28	-0.42	66.54	66.54	66.54	0
1776873300	66.819999	0.78	1.18	66.819999	66.819999	66.819999	0
1776786900	66.04	-1.14	-1.70	66.04	66.04	66.04	0
1776700500	67.18	0.96	1.45	67.18	67.18	67.18	0
1776441300	66.22	3.56	5.68	66.22	66.22	66.22	0
1776354900	62.66	-1.84	-2.85	62.66	62.66	62.66	0
1776268500	64.5	1.02	1.61	64.5	64.5	64.5	0
1776182100	63.48	1.9	3.09	63.48	63.48	63.48	0
1776095700	61.58	0	0.00	61.58	61.58	61.58	0
1775836500	61.58	0.12	0.20	61.58	61.58	61.58	0
1775750100	61.46	0.28	0.46	61.46	61.46	61.46	0
1775663700	61.18	1.38	2.31	61.18	61.18	61.18	0
1775577300	59.8	0.92	1.56	59.8	59.8	59.8	0
1775145300	58.88	-0.43	-0.73	58.88	58.88	58.88	0
1775058900	59.31	1.3	2.24	59.31	59.31	59.31	0
1774972500	58.01	0.16	0.28	58.01	58.01	58.01	0
1774886100	57.85	0.89	1.56	57.85	57.85	57.85	0
1774630500	56.96	-1.07	-1.84	56.96	56.96	56.96	0
1774544100	58.03	-0.41	-0.70	58.03	58.03	58.03	0
1774457700	58.44	-0.08	-0.14	58.44	58.44	58.44	0
1774371300	58.52	0.72	1.25	58.52	58.52	58.52	0
1774284900	57.8	0.77	1.35	57.8	57.8	57.8	0
1774025700	57.03	0.53	0.94	57.03	57.03	57.03	0
1773939300	56.5	-0.25	-0.44	56.5	56.5	56.5	0
1773852900	56.75	0.34	0.60	56.75	56.75	56.75	0
1773766500	56.41	0.42	0.75	56.41	56.41	56.41	0
1773680100	55.99	0.25	0.45	55.99	55.99	55.99	0