Synchrony Financial【SFE】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	3.8	6.15085788281	61.78	65.58	60.42	184	64.15053319	DE
4	5.24	8.68412330129	60.34	65.58	59.7	226	61.9786552	DE
12	6.47	10.9456944679	59.11	67.64	56.94	168	62.40123057	DE
26	-5.36	-7.55568085706	70.94	75.86	55	218	63.59183482	DE
52	13.02	24.7716894977	52.56	75.86	52.56	262	63.60455582	DE
156	35.56	118.454363757	30.02	75.86	26.06	364	49.24893612	DE
260	24.18	58.4057971014	41.4	75.86	24.16	296	45.51624522	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781641500	64.5	-0.42	-0.65	64.519999	64.519999	64.5	48
1781555100	64.92	1.5	2.37	63.44	64.92	62.2	652
1781295900	63.42	3	4.97	63.42	63.42	63.42	50
1781209500	60.42	-1.58	-2.55	60.42	60.42	60.42	75
1781123100	62	-0.3	-0.48	61.78	62	61.78	94
1781036700	62.3	1.28	2.10	60.88	62.3	60.88	122
1780950300	61.02	-0.1	-0.16	61.96	61.96	61.02	5
1780691100	61.12	0	0.00	61.12	61.12	61.12	0
1780604700	61.12	1.18	1.97	61.12	61.12	61.12	118
1780518300	59.94	-1.48	-2.41	59.9	59.94	59.9	6
1780431900	61.42	0.4	0.66	61.42	61.42	61.42	50
1780345500	61.02	-0.04	-0.07	61.18	61.18	60.84	53
1780086300	61.06	0	0.00	61.06	61.06	61.06	0
1779999900	61.06	-0.92	-1.48	61.72	63.3	61.06	1499
1779913500	61.98	0.2	0.32	61.98	61.98	61.98	301
1779827100	61.78	-0.74	-1.18	61.8	62.34	61.78	181
1779740700	62.52	0.9	1.46	62.58	62.58	62.52	62
1779481500	61.62	0	0.00	61.62	61.62	61.62	0
1779395100	61.62	1.62	2.70	61.58	61.62	61.02	353
1779308700	60	-1.2	-1.96	60.34	60.34	59.7	168
1779222300	61.2	-0.18	-0.29	61.34	61.34	61.2	245
1779135900	61.38	0.46	0.76	60.72	61.48	60.72	9
1778876700	60.92	1.06	1.77	61.18	61.18	60.92	4
1778790300	59.86	0	0.00	59.86	59.86	59.86	0
1778703900	59.86	-0.16	-0.27	60.16	60.88	59.86	27
1778617500	60.02	0.02	0.03	59.34	60.02	59.24	244
1778531100	60	-2.86	-4.55	62.3	62.44	60	341
1778271900	62.86	-1.44	-2.24	62.86	62.86	62.86	2
1778185500	64.3	1.56	2.49	64.3	64.3	64.3	1
1778099100	62.74	-0.38	-0.60	62.74	62.74	62.74	1
1778012700	63.12	-0.44	-0.69	63.12	63.12	63.12	1
1777926300	63.56	-2	-3.05	64.959998	64.959998	63.56	12
1777580700	65.56	0	0.00	65.56	65.56	65.56	0
1777494300	65.56	0	0.00	65.56	65.56	65.56	0
1777407900	65.56	-1.64	-2.44	65.56	65.56	65.56	1
1777321500	67.2	0	0.00	67.2	67.2	67.2	0
1777062300	67.2	0	0.00	67.2	67.2	67.2	0
1776975900	67.2	0.18	0.27	67.34	67.64	67.2	3
1776889500	67.019999	1.84	2.82	66.76	67.019999	66.76	431
1776803100	65.18	-1.52	-2.28	65.599999	65.599999	65.18	109
1776716700	66.7	0.34	0.51	65.239999	67	65.239999	195
1776457500	66.36	1.74	2.69	66.16	66.379999	66.14	111
1776371100	64.62	0.06	0.09	64.62	64.62	64.62	190
1776284700	64.56	0.66	1.03	63.78	64.739999	63.78	911
1776198300	63.9	1.44	2.31	62.52	64.22	62.52	105
1776111900	62.46	0.76	1.23	61.14	62.46	61.14	269
1775852700	61.7	0.48	0.78	61.7	61.7	61.7	1
1775766300	61.22	-0.78	-1.26	61.08	61.22	61.08	150
1775679900	62	2.2	3.68	62	62	62	2
1775593500	59.8	1.09	1.86	60.32	60.32	59.8	191
1775161500	58.71	-0.42	-0.71	58.71	58.71	58.71	2
1775075100	59.13	0.39	0.66	59.27	59.27	59.13	36
1774988700	58.74	1.44	2.51	58.74	58.74	58.74	177
1774902300	57.3	-1.07	-1.83	56.94	57.3	56.94	77
1774646700	58.37	0	0.00	58.37	58.37	58.37	0
1774560300	58.37	0	0.00	58.37	58.37	58.37	0
1774473900	58.37	1.36	2.39	59.11	59.11	58.37	230
1774387500	57.01	-0.99	-1.71	57.01	57.01	57.01	1
1774301100	58	1.35	2.38	56.31	58.12	56.21	501
1774041900	56.65	0.47	0.84	56.78	56.86	56.65	97
1773955500	56.18	-0.66	-1.16	56.37	56.37	56.17	89
1773869100	56.84	0.88	1.57	57.01	57.01	56.84	25
1773782700	55.96	0	0.00	55.96	55.96	55.96	0