Synchrony Financiall【SYF】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.52	-0.728189329226	71.41	72.23	68.45	4201235	70.62886552	CS
4	-3.54	-4.75614671503	74.43	74.43	68.32	4038902	71.12431986	CS
12	6.47	10.0434647625	64.42	80.22	63.48	3837126	71.59092345	CS
26	-8.49	-10.6953892668	79.38	88.77	63.08	4123872	73.99966764	CS
52	13.04	22.5410544512	57.85	88.77	56.975	3760858	72.73584254	CS
156	37.96	115.274825387	32.93	88.77	27.295	3965135	53.9663175	CS
260	21.16	42.5497687513	49.73	88.77	26.59	4684865	46.07676996	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	70.84	0.06	0.08	71.4	71.63	70.49	3005023
1780612800	70.78	2.06	3.00	69.57	71.38	69.405	3333212
1780526400	68.72	-2.25	-3.17	70.51	70.96	68.45	4145704
1780440000	70.97	0.15	0.21	70.12	71.55	68.75	3032423
1780353600	70.82	-0.62	-0.87	70.49	71.235	69.41	3447351
1780094400	71.44	-0.03	-0.04	71.41	72.23	70.95	7047483
1780008000	71.47	-0.62	-0.86	71.62	71.67	70.08	3640071
1779921600	72.09	0.19	0.26	72.26	73.4	71.8	3249685
1779835200	71.9	0.07	0.10	72.08	73.105	71.69	4124335
1779489600	71.83	-0.17	-0.24	72.01	72.55	71.52	2992594
1779403200	72	-0.05	-0.07	71.47	72.13	70.34	3567534
1779316800	72.05	2.66	3.83	69.83	72.12	68.32	5999216
1779230400	69.39	-1.66	-2.34	70.9	71.09	69.26	4304755
1779144000	71.05	-0.33	-0.46	71	71.73	70.72	3323715
1778884800	71.38	0.12	0.17	71.2	71.99	70.41	3360398
1778798400	71.26	1.45	2.08	70.35	71.51	70.35	3409149
1778712000	69.81	-1.03	-1.45	70.48	70.71	69.35	3288714
1778625600	70.84	0.56	0.80	70.03	71.38	69.1	5918256
1778539200	70.28	-2.86	-3.91	73	73.19	70.205	4483996
1778280000	73.14	-0.86	-1.16	74.43	74.43	72.825	4070545
1778193600	74	-1.15	-1.53	75.39	75.67	73.82	2952446
1778107200	75.15	1.37	1.86	74.6	75.555	74.59	3788731
1778020800	73.78	-0.46	-0.62	73.9	74.365	73.65	3729805
1777934400	74.24	-1.52	-2.01	75.49	75.89	74.17	3168827
1777675200	75.76	-0.44	-0.58	76.55	76.72	75.67	3004272
1777588800	76.2	1.08	1.44	74.88	76.51	74.58	3904258
1777502400	75.12	-1.13	-1.48	76.16	76.73	74.825	3153253
1777416000	76.25	-0.5	-0.65	76.99	77.5	75.93	4277115
1777329600	76.75	0.45	0.59	76.14	77.17	76.14	4475667
1777070400	76.3	-0.32	-0.42	76.36	77.11	75.65	4249849
1776984000	76.62	-2.07	-2.63	78.33	78.88	75.65	4874229
1776897600	78.69	1.06	1.37	78.25	79.24	77.715	5167774
1776811200	77.63	-0.95	-1.21	77.39	80.22	76.25	6612029
1776724800	78.58	0.24	0.31	77.83	79.33	77.52	3991774
1776465600	78.34	3.17	4.22	76.38	78.71	76.17	5255813
1776379200	75.17	-0.82	-1.08	76.05	76.51	74.95	3470932
1776292800	75.99	0.44	0.58	76	76.81	75.365	2373437
1776206400	75.55	1.76	2.39	74.09	75.89	73.915	3274248
1776120000	73.79	1.38	1.91	71.69	73.91	71.43	2051967
1775860800	72.41	-0.08	-0.11	72.5	72.635	71.872	2547771
1775774400	72.49	0.52	0.72	71.47	72.6	71.37	3083020
1775688000	71.97	3.12	4.53	72.22	72.805	71.35	3896400
1775601600	68.85	-0.41	-0.59	68.88	69.53	68.5001	4431741
1775515200	69.26	0.84	1.23	68.17	69.445	68.16	2332910
1775169600	68.42	0.1	0.15	66.87	68.87	66	2198953
1775083200	68.32	0.3	0.44	68.88	69.32	67.845	2827150
1774996800	68.02	2.01	3.04	67.34	68.37	66.194999	3786871
1774910400	66.01	0.65	0.99	65.62	66.45	65.519999	2770960
1774651200	65.36	-1.44	-2.16	66.239999	66.42	64.95	2843983
1774564800	66.8	-0.83	-1.23	67.18	68.15	66.569999	2330108
1774478400	67.63	0.36	0.54	67.85	68.545	66.97	3696339
1774392000	67.27	0.72	1.08	66.45	68.15	66.3	3643312
1774305600	66.55	0.36	0.54	67.94	68.04	66.53	4383315
1774046400	66.19	0.68	1.04	65.3	66.3	64.98	8602551
1773960000	65.51	0.34	0.52	64.7	66.37	64.68	4290257
1773873600	65.17	0.02	0.03	65.129999	66.075	64.87	4907444
1773787200	65.15	1.13	1.77	65.11	66.379999	64.79	2931968
1773700800	64.019999	0.24	0.38	64.66	65.23	63.81	3848068
1773441600	63.78	-0.19	-0.30	64.42	64.95	63.48	2684624
1773355200	63.97	-1.24	-1.90	63.69	64.29	63.08	4200780
1773268800	65.209999	-0.25	-0.38	65.41	66.4	64.16	4463647
1773182400	65.459999	-1.66	-2.47	67.31	67.67	65.099999	4797044
1773096000	67.12	0.45	0.67	65.069999	67.21	63.74	3776781
1772840400	66.67	-2.3	-3.33	66.959999	67.52	65.51	3419263