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	3.14	4.16556115681	75.38	78.54	74.22	4519136	75.41748894	CS
4	6.9	9.63418039654	71.62	78.54	68.36	3717262	72.6766142	CS
12	11.65	17.4218633169	66.87	80.22	66	3771732	73.40485184	CS
26	-7.32	-8.52749301025	85.84	88.77	63.08	4167698	73.06938604	CS
52	13.56	20.8743842365	64.96	88.77	63.08	3767848	73.35886137	CS
156	45.8	139.975550122	32.72	88.77	27.295	3931062	54.85400161	CS
260	29.02	58.6262626263	49.5	88.77	26.59	4668471	46.29878195	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
1782340800	76.32	1.28	1.71	75.02	77.28	74.64	2520775
1782254400	75.04	-0.67	-0.88	75.02	75.5	74.22	4500233
1782168000	75.71	0.45	0.60	75.36	76.32	74.94	2588634
1781822400	75.26	1.15	1.55	75.38	76.0675	75.04	8466901
1781736000	74.11	-1.18	-1.57	75.25	76.87	73.905	3174365
1781649600	75.29	0.68	0.91	75.28	75.84	74.64	2774652
1781563200	74.61	1.25	1.70	74.85	76.24	74.4	3147494
1781304000	73.36	1.03	1.42	73.44	73.71	71.98	3197662
1781217600	72.33	2.77	3.98	69.73	72.49	68.36	3290133
1781131200	69.56	-2.77	-3.83	72.06	72.48	69.5	2779864
1781044800	72.33	1.78	2.52	71.32	73.31	70.9	3954316
1780958400	70.55	-0.29	-0.41	70.69	71.31	70.215	2562276
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