シンクロニー・ファイナンシャル (SYF)

SYF
🏛️ アメリカ →
73.32
最終更新: 2025-09-29
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
2022-12-30 32.46 32.91 32.31 32.86 3.3M
2022-12-29 32.30 32.90 32.17 32.84 3.6M
2022-12-28 32.59 32.69 31.96 32.10 2.9M
2022-12-27 32.85 32.86 32.38 32.56 2.1M
2022-12-23 32.29 32.78 32.06 32.75 3.0M
2022-12-22 32.84 32.87 31.68 32.34 5.2M
2022-12-21 33.10 33.47 32.93 33.28 4.1M
2022-12-20 32.43 32.73 32.01 32.65 3.9M
2022-12-19 33.21 33.45 32.14 32.38 4.2M
2022-12-16 33.08 33.23 32.58 33.21 16.1M
2022-12-15 33.66 33.76 32.56 33.59 5.5M
2022-12-14 35.24 35.63 33.76 34.35 6.9M
2022-12-13 36.66 37.28 35.22 35.39 5.8M
2022-12-12 35.14 35.64 34.74 35.57 4.8M
2022-12-09 34.71 35.55 34.47 35.11 3.8M
2022-12-08 34.98 35.26 34.48 34.92 4.7M
2022-12-07 34.48 35.20 34.25 34.63 4.8M
2022-12-06 34.38 35.05 33.97 34.64 7.3M
2022-12-05 34.85 35.03 34.32 34.39 5.8M
2022-12-02 35.50 36.22 34.96 35.30 4.8M
2022-12-01 36.05 37.05 35.86 35.94 5.7M
2022-11-30 37.00 37.69 35.92 37.58 6.6M
2022-11-29 36.52 37.44 36.29 37.28 3.3M
2022-11-28 36.50 36.77 36.25 36.42 2.8M
2022-11-25 36.74 37.31 36.57 37.05 1.5M
2022-11-23 36.37 37.03 36.22 36.84 2.4M
2022-11-22 36.61 37.01 36.37 36.52 2.9M
2022-11-21 35.65 36.43 35.65 36.30 4.0M
2022-11-18 36.04 36.31 35.42 35.89 4.4M
2022-11-17 34.46 35.47 34.24 35.45 4.6M
2022-11-16 35.76 36.21 35.00 35.19 5.1M
2022-11-15 38.50 38.82 35.77 35.92 7.7M
2022-11-14 39.72 39.93 37.75 37.75 5.2M
2022-11-11 38.94 40.89 38.94 40.23 6.9M
2022-11-10 36.85 38.75 36.56 38.73 6.3M
2022-11-09 35.62 35.80 34.88 35.01 4.1M
2022-11-08 36.23 36.43 35.54 36.09 3.7M
2022-11-07 35.43 36.20 34.96 36.20 4.6M
2022-11-04 34.69 35.44 34.32 35.02 4.0M
2022-11-03 34.31 34.64 33.60 34.02 4.5M
2022-11-02 35.85 36.43 34.83 34.94 5.4M
2022-11-01 36.13 36.36 35.44 35.90 4.4M
2022-10-31 35.59 35.96 35.31 35.56 4.6M
2022-10-28 35.09 36.33 34.97 36.13 6.2M
2022-10-27 35.47 35.95 34.96 35.07 6.4M
2022-10-26 35.09 35.67 34.93 35.05 6.3M
2022-10-25 33.06 35.34 32.76 34.95 7.9M
2022-10-24 32.72 33.24 32.37 33.07 9.2M
2022-10-21 31.51 32.44 31.03 32.41 6.7M
2022-10-20 31.63 32.55 31.48 31.56 5.2M
2022-10-19 31.63 32.47 31.28 31.59 5.6M
2022-10-18 33.04 33.49 32.29 32.59 5.8M
2022-10-17 32.34 32.65 31.84 32.17 7.1M
2022-10-14 32.60 33.02 31.39 31.42 5.9M
2022-10-13 30.51 32.64 30.01 32.38 7.4M
2022-10-12 30.95 31.78 30.72 31.29 5.3M
2022-10-11 30.82 31.72 30.54 30.92 6.9M
2022-10-10 31.11 31.34 30.79 31.01 5.8M
2022-10-07 31.01 31.11 30.65 30.84 7.5M
2022-10-06 31.39 31.86 31.18 31.49 7.0M
2022-10-05 30.96 31.97 30.96 31.75 7.3M
2022-10-04 30.60 31.72 30.54 31.68 9.1M
2022-10-03 28.80 30.01 28.34 29.86 6.8M
2022-09-30 28.81 28.92 28.12 28.19 5.7M
2022-09-29 28.44 29.28 28.38 28.84 6.4M
2022-09-28 28.31 29.15 28.02 28.99 5.6M
2022-09-27 28.59 28.68 27.77 28.11 4.4M
2022-09-26 28.92 29.48 28.16 28.21 4.3M
2022-09-23 29.18 29.60 28.72 29.27 4.8M
2022-09-22 30.66 30.79 29.59 29.73 4.1M
2022-09-21 31.89 32.00 30.62 30.63 3.9M
2022-09-20 32.21 32.22 31.19 31.64 4.8M
2022-09-19 31.96 32.75 31.85 32.71 4.0M
2022-09-16 32.12 32.60 31.52 32.51 10.0M
2022-09-15 31.86 33.19 31.79 32.60 4.6M
2022-09-14 31.82 31.82 30.83 31.74 4.9M
2022-09-13 33.13 33.20 31.45 31.60 4.9M
2022-09-12 33.78 34.65 33.60 34.30 4.4M
2022-09-09 32.79 33.50 32.69 33.42 3.1M
2022-09-08 31.62 32.64 31.27 32.60 3.3M
2022-09-07 30.94 32.03 30.94 31.95 3.0M
2022-09-06 31.91 32.09 30.77 31.00 4.6M
2022-09-02 32.63 32.82 31.76 31.97 3.1M
2022-09-01 32.39 32.46 31.31 32.05 5.5M
2022-08-31 33.25 33.40 32.61 32.75 4.7M
2022-08-30 33.06 33.14 32.43 32.96 4.2M
2022-08-29 33.28 33.37 32.72 32.73 3.6M
2022-08-26 35.22 35.37 33.64 33.65 4.7M
2022-08-25 34.63 35.14 34.50 35.13 3.9M
2022-08-24 34.00 34.58 33.71 34.33 3.4M
2022-08-23 33.63 34.26 33.40 34.00 4.4M
2022-08-22 33.85 33.85 33.08 33.38 4.2M
2022-08-19 34.96 35.07 34.19 34.31 4.7M
2022-08-18 35.26 35.55 35.01 35.37 1.8M
2022-08-17 35.27 35.56 34.86 35.20 2.8M
2022-08-16 35.74 36.27 35.43 36.03 3.0M
2022-08-15 35.52 35.90 35.16 35.75 3.2M
2022-08-12 36.38 36.38 35.77 36.14 2.8M
2022-08-11 36.33 36.73 35.95 36.11 3.1M
2022-08-10 34.94 36.01 34.77 35.66 4.1M
2022-08-09 34.40 34.45 33.72 33.90 3.9M
2022-08-08 34.34 35.31 34.27 34.43 5.7M
2022-08-05 33.46 34.06 33.36 33.90 3.0M
2022-08-04 33.91 34.21 33.52 33.76 3.8M
2022-08-03 33.45 34.06 33.27 34.00 3.9M
2022-08-02 33.35 33.54 32.73 32.82 5.1M
2022-08-01 33.07 33.93 32.85 33.74 4.9M
2022-07-29 32.57 33.64 32.51 33.48 5.7M
2022-07-28 32.58 32.72 31.61 32.66 5.9M
2022-07-27 32.18 32.73 31.72 32.58 5.8M
2022-07-26 32.44 32.72 31.69 31.75 5.5M
2022-07-25 32.83 33.12 32.33 32.82 5.2M
2022-07-22 32.74 33.51 32.39 32.68 6.7M
2022-07-21 32.79 33.13 32.16 32.66 7.1M
2022-07-20 32.74 33.48 32.73 33.30 5.9M
2022-07-19 32.00 33.20 31.97 32.89 8.8M
2022-07-18 32.10 33.20 31.42 31.48 8.0M
2022-07-15 30.78 31.57 30.42 31.39 7.6M
2022-07-14 29.26 30.16 28.94 29.98 5.8M
2022-07-13 29.56 30.21 29.30 30.02 6.1M
2022-07-12 29.25 30.94 29.23 30.46 6.4M
2022-07-11 29.26 30.03 29.26 29.75 6.2M
2022-07-08 29.66 29.96 29.11 29.68 5.2M
2022-07-07 29.08 29.59 28.74 29.49 6.3M
2022-07-06 28.88 29.27 28.32 28.56 7.5M
2022-07-05 27.83 28.97 27.57 28.94 6.9M
2022-07-01 27.43 28.90 27.43 28.59 5.4M
2022-06-30 27.89 28.22 27.22 27.62 8.7M
2022-06-29 28.80 28.95 28.13 28.53 5.8M
2022-06-28 29.69 30.49 28.83 28.96 4.4M
2022-06-27 29.89 30.15 29.12 29.45 4.6M
2022-06-24 28.61 29.99 28.52 29.54 11.0M
2022-06-23 28.93 29.05 27.40 28.22 11.8M
2022-06-22 28.71 29.24 28.58 29.04 8.5M
2022-06-21 30.85 31.06 28.99 29.22 9.0M
2022-06-17 29.02 30.19 28.83 29.89 12.8M
2022-06-16 29.46 29.55 27.78 28.92 12.9M
2022-06-15 30.03 30.79 29.65 30.47 9.0M
2022-06-14 29.90 30.09 29.08 29.51 6.5M
2022-06-13 30.61 31.05 29.44 29.70 7.1M
2022-06-10 32.86 33.24 31.49 31.51 5.9M
2022-06-09 34.97 35.14 33.83 33.85 4.8M
2022-06-08 35.71 36.08 34.72 34.96 6.6M
2022-06-07 35.37 36.46 35.20 36.37 4.4M
2022-06-06 35.73 36.12 35.24 35.79 3.6M
2022-06-03 35.79 36.17 35.32 35.44 3.1M
2022-06-02 36.00 36.28 35.53 36.22 3.7M
2022-06-01 36.87 37.12 35.32 35.87 5.0M
2022-05-31 36.00 37.20 35.66 37.04 9.4M
2022-05-27 35.11 36.14 35.11 36.14 4.5M
2022-05-26 34.14 35.46 34.14 35.18 6.3M
2022-05-25 32.52 34.07 32.50 33.94 6.6M
2022-05-24 33.71 33.91 32.44 32.91 6.7M
2022-05-23 33.29 34.59 33.00 34.10 7.5M
2022-05-20 33.00 33.05 31.37 32.46 7.5M
2022-05-19 32.48 33.25 32.18 32.56 6.9M
2022-05-18 34.81 35.04 32.94 33.08 6.9M
2022-05-17 34.26 35.51 34.15 35.40 5.7M
2022-05-16 33.55 33.76 32.66 33.16 5.8M
2022-05-13 33.35 34.36 33.33 33.55 7.3M
2022-05-12 34.19 34.57 32.05 33.03 10.5M
2022-05-11 36.08 37.33 35.29 35.33 6.4M
2022-05-10 37.41 37.70 35.21 36.16 7.2M
2022-05-09 37.45 38.19 36.83 37.03 8.0M
2022-05-06 39.28 39.46 37.71 38.05 8.4M
2022-05-05 39.54 40.21 38.80 39.33 7.8M
2022-05-04 38.38 40.39 38.23 40.14 8.7M
2022-05-03 37.53 38.70 37.32 38.29 6.0M
2022-05-02 37.07 37.40 36.56 37.33 6.6M
2022-04-29 37.83 38.49 36.68 36.81 6.3M
2022-04-28 37.31 38.35 37.01 38.07 5.6M
2022-04-27 37.14 37.50 36.37 36.82 6.4M
2022-04-26 37.77 38.32 37.42 37.51 5.0M
2022-04-25 37.43 38.44 36.98 38.29 5.6M
2022-04-22 39.54 39.65 37.93 37.98 5.8M
2022-04-21 40.99 41.23 39.76 39.80 5.4M
2022-04-20 41.02 41.88 40.32 40.48 6.1M
2022-04-19 40.07 41.04 40.07 40.70 8.2M
2022-04-18 37.94 40.52 37.80 40.03 10.4M
2022-04-14 37.49 38.08 37.26 37.70 6.6M
2022-04-13 36.36 37.51 36.34 37.47 4.8M
2022-04-12 36.47 37.70 36.16 36.87 5.7M
2022-04-11 36.21 37.43 36.21 36.52 5.7M
2022-04-08 35.89 36.99 35.86 36.64 5.7M
2022-04-07 35.64 35.93 34.75 35.65 6.6M
2022-04-06 35.58 36.51 35.22 35.77 9.4M
2022-04-05 35.48 35.93 35.19 35.27 6.8M
2022-04-04 35.56 35.94 34.97 35.57 6.4M
2022-04-01 35.23 35.53 34.69 35.16 5.4M
2022-03-31 35.52 35.87 34.81 34.81 5.7M
2022-03-30 36.70 37.00 35.53 35.73 6.5M
2022-03-29 36.68 37.13 36.36 36.76 8.2M
2022-03-28 35.48 35.89 34.66 35.85 9.5M
2022-03-25 36.48 36.86 36.28 36.67 5.1M
2022-03-24 36.61 36.78 36.03 36.40 6.3M
2022-03-23 37.19 37.37 36.15 36.34 5.5M
2022-03-22 37.05 38.20 36.69 37.60 6.1M
2022-03-21 37.48 37.63 36.12 36.38 8.5M
2022-03-18 37.28 37.74 36.56 37.59 18.7M
2022-03-17 36.45 37.46 36.22 37.45 8.3M
2022-03-16 36.87 38.39 36.61 37.67 10.4M
2022-03-15 35.86 36.92 35.47 36.14 6.8M
2022-03-14 35.71 36.60 35.31 35.48 7.6M
2022-03-11 35.85 36.10 34.95 35.04 5.8M
2022-03-10 35.43 36.06 34.73 35.43 7.2M
2022-03-09 36.81 37.59 35.91 36.20 7.2M
2022-03-08 35.15 36.05 33.76 35.06 10.7M
2022-03-07 36.82 36.89 34.48 34.76 10.6M
2022-03-04 37.86 38.00 36.68 37.28 8.6M
2022-03-03 40.01 40.30 37.99 38.89 9.6M
2022-03-02 39.74 40.29 38.85 39.76 9.1M
2022-03-01 42.47 42.49 39.27 39.47 7.5M
2022-02-28 41.84 42.95 41.83 42.78 8.4M
2022-02-25 41.57 43.58 41.55 43.19 6.5M
2022-02-24 39.92 41.37 39.38 41.24 8.3M
2022-02-23 43.06 43.17 41.52 41.60 6.0M
2022-02-22 43.25 43.69 42.37 42.71 5.0M
2022-02-18 43.45 44.42 43.25 43.42 5.7M
2022-02-17 44.34 44.73 43.49 43.66 4.3M
2022-02-16 44.46 45.37 44.46 44.85 5.0M
2022-02-15 44.74 45.29 44.43 44.79 5.4M
2022-02-14 44.04 45.09 43.74 44.03 5.6M
2022-02-11 44.22 44.95 43.56 43.79 6.5M
2022-02-10 44.65 45.56 44.01 44.13 6.7M
2022-02-09 44.14 44.97 44.02 44.66 4.4M
2022-02-08 43.09 44.04 42.91 43.98 5.7M
2022-02-07 42.53 43.28 42.53 42.89 5.2M
2022-02-04 42.23 42.91 42.05 42.50 6.9M
2022-02-03 42.66 43.22 42.25 42.25 6.2M
2022-02-02 42.70 42.99 42.04 42.70 8.2M
2022-02-01 42.53 43.11 41.98 42.88 12.0M
2022-01-31 40.98 42.60 40.71 42.59 9.7M
2022-01-28 41.26 42.52 39.78 41.42 13.2M
2022-01-27 46.05 46.21 43.75 44.42 8.0M
2022-01-26 46.45 47.05 44.70 45.37 8.6M
2022-01-25 44.21 46.57 43.85 46.10 8.3M
2022-01-24 43.32 45.02 42.65 44.93 8.3M
2022-01-21 44.80 45.25 44.02 44.42 5.8M
2022-01-20 45.86 46.61 45.07 45.16 4.5M
2022-01-19 47.68 47.68 45.62 45.64 5.6M
2022-01-18 48.32 48.58 46.54 47.24 6.1M
2022-01-14 48.38 48.76 47.76 48.67 6.2M
2022-01-13 49.33 50.20 49.31 49.46 4.2M
2022-01-12 49.19 49.82 48.71 49.03 3.7M
2022-01-11 48.47 48.80 48.20 48.76 3.6M
2022-01-10 48.86 48.86 47.28 48.30 5.0M
2022-01-07 47.24 48.90 47.09 48.21 5.5M
2022-01-06 47.37 47.80 46.53 47.56 4.8M
2022-01-05 48.29 48.86 46.88 46.91 5.8M
2022-01-04 47.68 48.88 47.68 48.16 6.2M
2022-01-03 46.48 47.46 46.48 47.00 5.0M