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	-7.18	-10.7324364723	66.9	67.64	64.459999	158	64.54976131	DE
4	-0.7	-1.15855676928	60.42	69	60.42	251	66.14021972	DE
12	-4.9	-7.58279170535	64.62	69	59.24	192	64.02545524	DE
26	-15.62	-20.732678524	75.34	75.67	55	236	63.4990327	DE
52	-1.27	-2.08230857518	60.99	75.86	55	274	63.8359806	DE
156	28.98	94.2745608328	30.74	75.86	26.06	369	49.49726235	DE
260	20.83	53.5613268192	38.89	75.86	24.16	296	45.80728676	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
1783542300	64.459998	-3.18	-4.70	65.7	65.7	64.459998	613
1783455900	67.64	0.22	0.33	67.62	67.64	66.94	14
1783369500	67.42	-0.14	-0.21	67.2	67.42	67.2	2
1783110300	67.56	0	0.00	67.56	67.56	67.56	0
1783023900	67.56	0.52	0.78	66.9	67.56	66.9	2
1782937500	67.04	0	0.00	67.04	67.04	67.04	0
1782851100	67.04	-1.76	-2.56	68.66	68.66	67.04	1243
1782764700	68.8	1.44	2.14	69	69	68.8	23
1782505500	67.36	-0.92	-1.35	68.14	68.14	67.36	1000
1782419100	68.28	0.88	1.31	68.28	68.28	68.28	9
1782332700	67.4	1.3	1.97	67	67.4	67	95
1782246300	66.099999	-0.02	-0.03	66.12	66.12	65.819998	294
1782159900	66.12	1.26	1.94	66.12	66.12	66.12	81
1781900700	64.86	0	0.00	64.86	64.86	64.86	0
1781814300	64.86	-0.72	-1.10	64.599999	64.86	64.599999	57
1781727900	65.58	1.08	1.67	65.58	65.58	65.58	16
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