Hot Features
プレミアム
Synchrony Financiall (SYF-B)
NYSE
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -0.870882241575 | 26.41 | 26.45 | 25.88 | 93445 | 26.28977316 | DR |
| 4 | 0.29 | 1.12012359985 | 25.89 | 26.46 | 25.16 | 64175 | 26.12029602 | DR |
| 12 | 0.27 | 1.04206869934 | 25.91 | 26.75 | 25.16 | 60973 | 26.16717612 | DR |
| 26 | 0.67 | 2.62642101137 | 25.51 | 26.75 | 24.64 | 69637 | 25.84969081 | DR |
| 52 | 0.94 | 3.72424722662 | 25.24 | 26.75 | 24.01 | 130285 | 25.29542586 | DR |
| 156 | 0.94 | 3.72424722662 | 25.24 | 26.75 | 24.01 | 130285 | 25.29542586 | DR |
| 260 | 0.94 | 3.72424722662 | 25.24 | 26.75 | 24.01 | 130285 | 25.29542586 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736206800 | 26.18 | -0.17 | -0.65 | 26.27 | 26.2891 | 26.16 | 16467 |
| 1735947600 | 26.35 | 0.14 | 0.53 | 26.33 | 26.38 | 26.22 | 22347 |
| 1735861200 | 26.21 | -0.09 | -0.34 | 26.32 | 26.37 | 26.19 | 31486 |
| 1735688400 | 26.3 | -0.08 | -0.30 | 26.41 | 26.45 | 26.04 | 300511 |
| 1735602000 | 26.38 | 0.44 | 1.70 | 25.875 | 26.46 | 25.815 | 131126 |
| 1735342800 | 25.94 | 0.1 | 0.39 | 25.9 | 25.99 | 25.77 | 38318 |
| 1735256400 | 25.84 | -0.04 | -0.15 | 25.92 | 25.944 | 25.16 | 35156 |
| 1735077840 | 25.88 | -0.15 | -0.58 | 26.08 | 26.08 | 25.65 | 15072 |
| 1734997200 | 26.03 | -0.04 | -0.15 | 26.16 | 26.16 | 26 | 24285 |
| 1734738000 | 26.07 | 0.07 | 0.27 | 26.02 | 26.15 | 25.96 | 44633 |
| 1734651600 | 26 | 0.12 | 0.46 | 25.77 | 26.1 | 25.6447 | 183077 |
| 1734565200 | 25.88 | -0.11 | -0.42 | 26 | 26.05 | 25.75 | 31599 |
| 1734478800 | 25.99 | 0.06 | 0.23 | 25.98 | 26 | 25.86 | 55763 |
| 1734392400 | 25.93 | -0.02 | -0.08 | 26.05 | 26.17 | 25.92 | 24386 |
| 1734133200 | 25.95 | -0.19 | -0.73 | 25.96 | 26.13 | 25.92 | 41667 |
| 1734046800 | 26.14 | 0.29 | 1.12 | 26 | 26.14 | 25.85 | 30364 |
| 1733960400 | 25.85 | -0.21 | -0.81 | 26.11 | 26.37 | 25.85 | 79475 |
| 1733874000 | 26.06 | 0.16 | 0.62 | 25.814482 | 26.06 | 25.8 | 40978 |
| 1733787600 | 25.9 | 0.13 | 0.50 | 25.8402 | 25.96 | 25.705 | 59101 |
| 1733528400 | 25.77 | -0.18 | -0.69 | 26.0523 | 26.0523 | 25.76 | 64289 |
| 1733442000 | 25.95 | 0 | 0.00 | 26.005 | 26.08 | 25.91 | 25532 |
| 1733355600 | 25.95 | -0.08 | -0.31 | 26 | 26.1255 | 25.9188 | 49664 |
| 1733269200 | 26.03 | -0.07 | -0.27 | 26.01 | 26.1336 | 25.87 | 95475 |
| 1733182800 | 26.1 | -0.4 | -1.51 | 26.4341 | 26.52 | 26.07 | 62406 |
| 1732917840 | 26.5 | 0.15 | 0.57 | 26.21 | 26.67 | 26.21 | 61736 |
| 1732750800 | 26.35 | 0.03 | 0.11 | 26.4529 | 26.54 | 26.24 | 54322 |
| 1732664400 | 26.32 | 0.15 | 0.57 | 26.15 | 26.38 | 26.15 | 37294 |
| 1732578000 | 26.17 | 0.06 | 0.23 | 26.1701 | 26.251 | 26.12 | 8447 |
| 1732318800 | 26.11 | 0.07 | 0.27 | 26.22 | 26.23 | 26.01 | 21900 |
| 1732232400 | 26.04 | 0.13 | 0.50 | 26.22 | 26.26 | 25.86 | 44313 |
| 1732146000 | 25.91 | -0.14 | -0.54 | 25.92 | 26.1672 | 25.8572 | 13258 |
| 1732059600 | 26.05 | -0.05 | -0.19 | 26.1 | 26.1463 | 25.96 | 21816 |
| 1731973200 | 26.1 | -0.27 | -1.02 | 26.37 | 26.4999 | 26.09 | 33855 |
| 1731714000 | 26.37 | -0.13 | -0.49 | 26.5966 | 26.6499 | 26.12 | 90610 |
| 1731627600 | 26.5 | -0.08 | -0.30 | 26.63 | 26.63 | 26.43 | 74102 |
| 1731541200 | 26.58 | 0.02 | 0.08 | 26.6647 | 26.75 | 26.52 | 39415 |
| 1731454800 | 26.56 | 0 | 0.00 | 26.5 | 26.59 | 26.37 | 71441 |
| 1731368400 | 26.56 | 0.17 | 0.64 | 26.5 | 26.61 | 26.39 | 131687 |
| 1731109200 | 26.39 | 0.1 | 0.38 | 26.1 | 26.415 | 26.1 | 36471 |
| 1731022800 | 26.29 | 0.27 | 1.04 | 26.02 | 26.31 | 25.93 | 81181 |
| 1730936400 | 26.02 | 0.13 | 0.50 | 25.78 | 26.0599 | 25.69 | 44770 |
| 1730850000 | 25.89 | 0.11 | 0.43 | 25.78 | 25.91 | 25.7 | 40579 |
| 1730763600 | 25.78 | -0.23 | -0.88 | 25.8 | 25.8 | 25.5101 | 42178 |
| 1730500800 | 26.01 | 0.05 | 0.19 | 26.05 | 26.14 | 25.9 | 88022 |
| 1730414400 | 25.96 | -0.39 | -1.48 | 26.3 | 26.33 | 25.82 | 244269 |
| 1730328000 | 26.35 | 0.07 | 0.27 | 26.38 | 26.48 | 26.33 | 101105 |
| 1730241600 | 26.28 | -0.01 | -0.04 | 26.01 | 26.4 | 26.01 | 75417 |
| 1730155200 | 26.29 | 0.07 | 0.27 | 26.26 | 26.44 | 26.18 | 30858 |
| 1729896000 | 26.22 | 0.05 | 0.19 | 26.28 | 26.3299 | 26.2 | 21423 |
| 1729809600 | 26.17 | -0.08 | -0.30 | 26.33 | 26.33 | 26.15 | 21340 |
| 1729723200 | 26.25 | -0.02 | -0.08 | 26.31 | 26.35 | 26.14 | 14715 |
| 1729636800 | 26.27 | -0.17 | -0.64 | 26.38 | 26.4699 | 26.18 | 20891 |
| 1729550400 | 26.44 | 0.14 | 0.53 | 26.4 | 26.48 | 26.0501 | 87763 |
| 1729291200 | 26.3 | 0.05 | 0.19 | 26.28 | 26.57 | 26.27 | 58995 |
| 1729204800 | 26.25 | 0.12 | 0.46 | 26.13 | 26.26 | 25.9934 | 55085 |
| 1729118400 | 26.13 | 0.23 | 0.89 | 25.95 | 26.13 | 25.9 | 74156 |
| 1729032000 | 25.9 | 0.04 | 0.15 | 25.91 | 25.94 | 25.78 | 74954 |
| 1728945600 | 25.86 | 0.02 | 0.08 | 25.77 | 25.8898 | 25.77 | 28906 |
| 1728686400 | 25.84 | 0.23 | 0.90 | 25.58 | 25.84 | 25.58 | 66933 |
| 1728600000 | 25.61 | -0.06 | -0.23 | 25.66 | 25.66 | 25.58 | 42900 |
| 1728513600 | 25.67 | -0.03 | -0.12 | 25.72 | 25.79 | 25.6 | 57255 |
| 1728427200 | 25.7 | 0.09 | 0.35 | 25.61 | 25.7399 | 25.61 | 55493 |
| 1728340800 | 25.61 | -0.19 | -0.74 | 25.77 | 25.79 | 25.6 | 133859 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
