シンクロニー・ファイナンシャル (SYF)

SYF
🏛️ アメリカ →
71.05
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 46.23 46.79 46.15 46.39 2.3M
2021-12-30 46.46 47.11 46.21 46.26 2.1M
2021-12-29 46.47 46.71 46.16 46.29 2.5M
2021-12-28 45.95 46.87 45.94 46.46 4.0M
2021-12-27 46.22 46.40 45.53 46.18 7.7M
2021-12-23 46.28 46.69 46.00 46.16 3.6M
2021-12-22 45.94 46.32 45.73 45.95 3.8M
2021-12-21 44.87 46.17 44.65 46.13 4.9M
2021-12-20 45.51 45.65 43.71 44.22 7.3M
2021-12-17 47.30 47.36 45.89 46.65 15.2M
2021-12-16 47.66 48.25 47.15 47.62 9.4M
2021-12-15 46.98 47.02 45.02 46.72 5.7M
2021-12-14 46.25 47.40 46.09 46.83 4.3M
2021-12-13 47.49 47.49 46.03 46.34 5.0M
2021-12-10 48.40 48.40 47.33 47.87 3.0M
2021-12-09 46.95 48.17 46.56 47.89 3.9M
2021-12-08 47.64 47.77 47.23 47.31 4.2M
2021-12-07 46.86 48.04 46.75 47.59 5.7M
2021-12-06 46.26 47.20 46.00 46.34 5.9M
2021-12-03 45.88 46.03 44.75 45.28 5.6M
2021-12-02 44.12 46.08 44.00 45.64 6.2M
2021-12-01 46.10 46.56 43.72 43.76 5.8M
2021-11-30 46.26 46.64 44.40 44.79 13.3M
2021-11-29 48.19 48.57 46.82 47.12 4.6M
2021-11-26 47.80 48.13 46.40 47.68 4.4M
2021-11-24 49.31 50.30 49.31 49.77 3.7M
2021-11-23 48.56 49.99 48.55 49.71 3.9M
2021-11-22 48.50 49.02 47.74 48.35 4.4M
2021-11-19 47.89 48.56 47.51 47.88 4.6M
2021-11-18 48.68 48.99 47.80 48.35 3.8M
2021-11-17 49.38 49.80 48.55 48.59 4.1M
2021-11-16 50.16 50.43 48.63 49.62 5.0M
2021-11-15 50.33 51.09 50.00 50.13 3.4M
2021-11-12 49.60 50.19 49.29 50.18 2.8M
2021-11-11 49.71 50.24 49.52 49.71 2.6M
2021-11-10 49.11 50.44 49.11 49.49 3.6M
2021-11-09 48.81 49.35 48.50 49.31 3.5M
2021-11-08 49.66 50.28 49.18 49.26 3.8M
2021-11-05 48.58 49.40 48.44 49.19 4.9M
2021-11-04 48.08 48.57 47.60 47.99 4.6M
2021-11-03 47.22 48.71 47.10 48.20 5.4M
2021-11-02 47.50 47.70 46.85 47.38 4.7M
2021-11-01 46.83 47.46 46.83 47.37 4.8M
2021-10-29 47.41 47.67 46.35 46.45 4.6M
2021-10-27 48.61 48.81 46.64 46.68 8.3M
2021-10-26 49.31 49.36 48.05 48.95 5.7M
2021-10-25 49.45 50.16 48.58 48.89 7.8M
2021-10-22 49.27 49.91 48.72 49.19 9.1M
2021-10-21 51.88 52.07 48.84 49.09 8.9M
2021-10-20 51.32 52.10 50.00 51.94 4.8M
2021-10-19 51.10 52.49 51.01 52.36 4.9M
2021-10-18 50.00 51.28 50.00 51.01 5.4M
2021-10-15 50.30 50.82 50.14 50.18 4.2M
2021-10-14 49.28 49.61 48.48 49.57 3.5M
2021-10-13 49.43 49.70 47.45 48.40 4.4M
2021-10-12 49.03 50.04 48.84 49.69 3.5M
2021-10-11 50.14 50.78 49.02 49.06 3.4M
2021-10-08 49.72 50.45 49.28 49.95 3.2M
2021-10-07 50.50 50.77 49.55 49.62 5.3M
2021-10-06 49.78 50.46 48.74 49.85 4.1M
2021-10-05 50.17 50.48 49.55 50.16 3.9M
2021-10-04 49.94 50.82 49.55 49.62 4.9M
2021-10-01 49.00 50.20 48.73 49.91 4.8M
2021-09-30 50.81 50.85 48.78 48.88 6.1M
2021-09-29 51.04 51.11 50.32 50.54 2.5M
2021-09-28 51.55 52.20 50.55 50.67 4.4M
2021-09-27 50.61 51.96 50.58 51.72 3.9M
2021-09-24 49.55 50.68 49.53 50.23 3.9M
2021-09-23 49.05 50.38 48.90 49.84 4.1M
2021-09-22 48.31 48.87 48.16 48.35 4.2M
2021-09-21 47.70 48.00 47.17 47.53 4.4M
2021-09-20 46.82 47.50 46.31 47.28 5.1M
2021-09-17 48.67 49.46 48.15 48.44 9.8M
2021-09-16 48.57 49.59 48.31 48.69 5.2M
2021-09-15 47.83 48.66 47.62 48.24 5.0M
2021-09-14 48.76 49.33 47.40 47.68 4.8M
2021-09-13 47.79 48.71 47.57 48.69 5.6M
2021-09-10 47.18 48.01 46.71 47.32 7.1M
2021-09-09 45.68 47.97 45.51 46.58 10.2M
2021-09-08 46.49 46.49 45.23 45.68 5.7M
2021-09-07 47.27 47.94 46.64 46.68 5.1M
2021-09-03 48.16 48.23 47.07 47.38 5.1M
2021-09-02 48.67 48.98 48.04 48.31 4.1M
2021-09-01 49.29 49.46 48.53 48.59 6.0M
2021-08-31 49.20 50.10 49.01 49.75 6.8M
2021-08-30 52.14 52.14 49.34 49.35 7.2M
2021-08-27 50.82 52.11 50.82 51.95 3.4M
2021-08-26 51.70 51.70 50.63 50.77 3.2M
2021-08-25 50.33 51.71 50.24 51.42 3.5M
2021-08-24 49.99 50.57 49.90 50.21 2.8M
2021-08-23 49.63 50.12 49.52 49.71 3.5M
2021-08-20 49.01 49.48 48.58 49.20 3.8M
2021-08-19 49.17 49.78 48.38 49.01 4.8M
2021-08-18 50.42 51.05 49.91 49.95 4.6M
2021-08-17 50.93 51.22 50.02 50.69 3.8M
2021-08-16 51.19 51.55 50.73 51.46 3.7M
2021-08-13 51.78 51.98 51.46 51.81 2.5M
2021-08-12 51.17 51.79 50.76 51.62 2.8M
2021-08-11 50.27 51.27 49.64 51.21 3.5M
2021-08-10 49.00 50.20 48.84 50.13 4.3M
2021-08-09 49.08 49.40 48.38 48.97 4.2M
2021-08-06 48.99 49.90 48.91 49.40 5.0M
2021-08-05 47.49 48.40 47.49 48.29 4.0M
2021-08-04 46.62 47.82 46.37 47.17 3.2M
2021-08-03 47.05 47.21 45.14 47.12 5.0M
2021-08-02 47.45 48.53 46.71 46.85 4.4M
2021-07-30 47.80 48.79 46.81 47.02 9.1M
2021-07-29 47.96 48.39 47.50 48.32 4.0M
2021-07-28 47.38 47.54 46.33 47.21 4.4M
2021-07-27 46.65 47.63 46.22 47.23 3.9M
2021-07-26 46.49 47.49 46.36 47.14 4.1M
2021-07-23 46.12 47.20 46.12 46.51 5.0M
2021-07-22 47.01 47.34 45.48 45.91 5.5M
2021-07-21 46.43 47.73 46.32 47.14 5.6M
2021-07-20 43.48 46.10 43.08 46.00 6.4M
2021-07-19 45.52 45.60 44.35 44.80 7.4M
2021-07-16 48.19 48.22 46.56 46.73 5.0M
2021-07-15 46.84 47.86 46.70 47.72 5.0M
2021-07-14 48.97 49.66 47.37 47.50 6.2M
2021-07-13 49.50 49.89 48.51 48.64 6.3M
2021-07-12 48.25 49.84 47.90 49.50 4.4M
2021-07-09 48.03 48.86 47.92 48.73 4.6M
2021-07-08 46.61 47.57 45.72 46.71 6.0M
2021-07-07 47.50 48.36 47.20 47.96 4.5M
2021-07-06 49.00 49.13 47.52 47.87 4.6M
2021-07-02 49.08 49.45 48.92 49.05 3.6M
2021-07-01 48.73 49.39 48.61 48.87 5.8M
2021-06-30 47.86 48.66 47.80 48.52 3.9M
2021-06-29 49.00 49.31 47.69 48.00 5.7M
2021-06-28 49.63 49.66 48.38 48.49 6.4M
2021-06-25 49.50 50.11 49.27 49.80 9.4M
2021-06-24 48.71 49.18 48.30 49.00 3.8M
2021-06-23 48.02 48.48 47.94 48.32 3.2M
2021-06-22 47.79 48.32 47.37 47.90 6.3M
2021-06-21 46.66 48.02 46.55 48.00 6.3M
2021-06-18 46.47 46.72 45.58 46.14 11.4M
2021-06-17 49.78 49.95 46.99 47.51 5.8M
2021-06-16 49.77 50.06 48.98 49.51 4.7M
2021-06-15 48.83 50.27 48.45 50.05 4.8M
2021-06-14 49.27 49.36 48.31 48.64 3.2M
2021-06-11 49.12 49.44 48.88 49.37 3.8M
2021-06-10 50.78 50.85 48.94 48.99 4.2M
2021-06-09 50.86 50.86 49.84 50.07 3.3M
2021-06-08 50.21 50.96 49.73 50.80 5.3M
2021-06-07 49.73 50.47 49.73 50.45 4.0M
2021-06-04 50.00 50.24 49.66 49.79 5.4M
2021-06-03 49.37 50.01 49.01 49.85 7.0M
2021-06-02 49.90 50.07 48.82 49.50 7.5M
2021-06-01 48.07 48.99 48.07 48.97 6.0M
2021-05-28 47.63 47.90 46.88 47.41 4.0M
2021-05-27 47.46 48.17 47.14 47.70 9.3M
2021-05-26 46.42 46.92 46.31 46.75 4.3M
2021-05-25 46.79 47.68 46.13 46.26 5.4M
2021-05-24 46.48 46.67 46.03 46.40 3.5M
2021-05-21 46.09 46.87 45.96 46.22 4.6M
2021-05-20 46.07 46.23 45.36 45.76 4.7M
2021-05-19 45.05 45.90 44.54 45.87 4.6M
2021-05-18 46.65 47.14 45.84 45.85 5.0M
2021-05-17 46.51 47.16 46.37 46.91 4.4M
2021-05-14 45.69 46.98 45.54 46.80 4.7M
2021-05-13 44.13 45.59 44.04 45.27 5.8M
2021-05-12 45.40 45.72 43.92 44.13 6.1M
2021-05-11 45.20 45.79 44.46 45.21 5.8M
2021-05-10 46.55 47.22 45.98 46.02 7.2M
2021-05-07 44.46 45.98 44.08 45.90 5.6M
2021-05-06 45.04 45.31 44.15 44.90 6.5M
2021-05-05 44.86 45.24 44.30 44.79 6.5M
2021-05-04 43.50 44.84 43.11 44.59 8.7M
2021-05-03 44.29 44.55 43.27 43.68 5.9M
2021-04-30 43.89 44.22 43.55 43.74 6.9M
2021-04-29 43.37 44.58 43.21 44.44 9.4M
2021-04-28 41.08 43.08 41.02 43.03 8.9M
2021-04-27 39.71 40.89 39.60 40.73 9.9M
2021-04-26 40.80 41.80 40.80 41.47 4.6M
2021-04-23 39.80 40.90 39.56 40.68 3.2M
2021-04-22 40.39 40.59 39.76 39.88 3.4M
2021-04-21 39.18 40.20 38.65 40.18 6.1M
2021-04-20 40.50 40.50 39.07 39.57 4.6M
2021-04-19 41.32 41.46 40.47 40.73 10.1M
2021-04-16 41.74 42.14 41.30 41.39 4.5M
2021-04-15 41.70 41.70 40.69 41.28 5.4M
2021-04-14 40.31 42.00 40.22 41.50 6.8M
2021-04-13 42.83 43.00 41.26 41.46 7.5M
2021-04-12 42.81 43.24 42.55 43.15 4.7M
2021-04-09 42.88 43.09 42.24 42.80 6.6M
2021-04-08 42.20 42.34 41.43 42.25 4.7M
2021-04-07 42.34 43.03 42.21 42.49 5.5M
2021-04-06 42.05 42.51 41.89 42.19 5.3M
2021-04-05 42.16 42.51 41.84 42.22 7.9M
2021-04-01 40.94 41.83 40.84 41.66 5.9M
2021-03-31 40.94 41.61 40.64 40.66 5.6M
2021-03-30 40.57 41.31 40.57 41.06 6.3M
2021-03-29 40.67 40.96 39.82 40.30 7.4M
2021-03-26 41.66 41.88 40.39 41.32 6.2M
2021-03-25 39.10 40.86 38.24 40.73 8.1M
2021-03-24 39.50 40.04 39.22 39.49 9.9M
2021-03-23 40.06 40.40 38.45 38.80 9.4M
2021-03-22 40.86 40.96 40.25 40.54 6.8M
2021-03-19 40.61 41.52 40.02 40.97 9.8M
2021-03-18 43.43 43.61 40.99 41.26 8.1M
2021-03-17 42.47 43.16 41.88 43.14 7.2M
2021-03-16 42.67 42.69 41.31 42.20 6.8M
2021-03-15 42.83 43.01 41.62 42.82 6.4M
2021-03-12 43.02 43.24 42.57 42.70 4.0M
2021-03-11 41.43 42.81 41.25 42.66 5.4M
2021-03-10 40.48 41.86 40.47 41.61 6.1M
2021-03-09 40.46 40.74 39.62 40.17 7.0M
2021-03-08 40.51 41.21 40.04 40.64 8.2M
2021-03-05 39.75 40.22 37.92 40.10 7.2M
2021-03-04 39.77 40.18 37.76 38.91 8.1M
2021-03-03 39.84 40.90 39.71 40.12 5.4M
2021-03-02 39.83 40.29 39.44 39.56 6.1M
2021-03-01 39.46 40.44 39.40 40.00 8.2M
2021-02-26 38.77 39.46 37.98 38.68 7.5M
2021-02-25 40.50 40.60 38.72 39.02 7.5M
2021-02-24 38.66 40.32 38.60 40.22 8.0M
2021-02-23 39.00 39.23 38.01 38.48 6.8M
2021-02-22 37.95 39.38 37.94 38.82 6.1M
2021-02-19 37.06 38.32 36.98 38.08 5.6M
2021-02-18 37.06 37.42 36.45 36.65 4.9M
2021-02-17 37.70 38.31 37.31 37.47 4.6M
2021-02-16 37.46 38.03 37.10 37.90 3.8M
2021-02-12 37.32 37.71 36.91 37.15 3.0M
2021-02-11 37.88 37.97 36.85 37.28 2.9M
2021-02-10 37.45 37.92 36.83 37.88 4.1M
2021-02-09 37.61 37.74 37.10 37.12 7.0M
2021-02-08 37.55 37.76 37.07 37.67 7.5M
2021-02-05 37.60 37.82 37.18 37.29 4.9M
2021-02-04 36.00 37.63 36.00 37.14 8.5M
2021-02-03 36.03 36.43 35.65 36.11 5.3M
2021-02-02 35.10 36.25 35.08 36.04 8.2M
2021-02-01 34.63 34.86 33.99 34.69 7.5M
2021-01-29 34.87 35.85 33.41 33.65 12.5M
2021-01-28 34.83 36.08 34.26 35.89 11.7M
2021-01-27 35.14 35.75 34.15 34.38 9.4M
2021-01-26 36.92 36.97 35.35 35.38 5.3M
2021-01-25 36.96 37.00 35.53 36.63 6.0M
2021-01-22 37.59 37.66 37.17 37.37 5.6M
2021-01-21 39.49 39.95 38.07 38.17 7.1M
2021-01-20 40.00 40.69 39.56 39.91 5.7M
2021-01-19 39.68 39.96 39.29 39.70 7.8M
2021-01-15 38.23 39.19 37.84 38.77 8.0M
2021-01-14 37.71 39.18 37.52 38.91 10.3M
2021-01-13 36.67 37.96 36.61 37.41 8.0M
2021-01-12 36.43 37.05 36.21 36.56 3.8M
2021-01-11 35.98 36.53 35.60 36.29 4.7M
2021-01-08 36.85 36.97 36.04 36.58 4.6M
2021-01-07 37.29 37.43 36.39 36.71 8.4M
2021-01-06 35.54 37.35 35.16 36.88 10.2M
2021-01-05 34.25 34.98 34.20 34.77 5.2M
2021-01-04 35.00 35.04 34.07 34.14 6.2M