Synchrony Financial

SYF
🏛️ ドイツ →
59.73
最終更新: 2025-10-01
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
2025-10-01 60.34 60.34 59.73 59.73 0.0M
2025-09-30 62.04 62.04 59.52 59.71 0.0M
2025-09-29 62.12 62.12 62.12 62.12 0.0M
2025-09-26 63.38 63.38 63.38 63.38 0.0M
2025-09-25 62.50 63.48 62.50 63.48 0.0M
2025-09-24 63.10 63.34 63.10 63.34 0.0M
2025-09-23 64.37 64.37 64.02 64.02 0.0M
2025-09-22 64.74 65.21 64.18 64.18 0.0M
2025-09-19 64.93 65.35 64.93 65.35 0.0M
2025-09-18 63.22 64.96 63.22 64.96 0.0M
2025-09-17 62.67 63.50 62.67 63.50 0.0M
2025-09-16 62.84 62.84 62.84 62.84 0.0M
2025-09-15 64.65 64.68 64.57 64.68 0.0M
2025-09-12 64.23 64.23 64.23 64.23 0.0M
2025-09-11 64.79 64.79 64.79 64.79 0.0M
2025-09-10 63.41 63.41 63.41 63.41 0.0M
2025-09-09 63.67 63.67 63.67 63.67 0.0M
2025-09-08 64.88 64.90 64.88 64.90 0.0M
2025-09-05 66.27 66.27 65.40 65.40 0.0M
2025-09-04 65.79 66.08 65.79 66.08 0.0M
2025-09-03 65.20 65.20 64.30 64.30 0.0M
2025-09-02 63.78 64.14 63.78 64.14 0.0M
2025-09-01 65.29 65.29 65.29 65.29 0.0M
2025-08-29 65.12 65.12 65.12 65.12 0.0M
2025-08-28 65.05 65.64 65.05 65.64 0.0M
2025-08-27 64.90 65.29 64.90 65.29 0.0M
2025-08-26 63.28 64.77 63.28 64.77 0.0M
2025-08-25 61.99 62.77 61.99 62.29 0.0M
2025-08-22 62.45 62.45 62.45 62.45 0.0M
2025-08-21 61.00 61.34 61.00 61.34 0.0M
2025-08-20 61.44 61.44 61.44 61.44 0.0M
2025-08-19 61.49 61.49 61.49 61.49 0.0M
2025-08-18 61.55 61.55 61.55 61.55 0.0M
2025-08-15 62.81 62.81 62.81 62.81 0.0M
2025-08-14 61.61 61.61 61.61 61.61 0.0M
2025-08-13 62.05 62.05 62.05 62.05 0.0M
2025-08-12 61.46 61.46 61.46 61.46 0.0M
2025-08-11 59.34 59.34 59.34 59.34 0.0M
2025-08-08 59.63 59.63 59.63 59.63 0.0M
2025-08-07 60.34 60.34 60.34 60.34 0.0M
2025-08-06 59.95 59.95 59.71 59.71 0.0M
2025-08-05 59.88 59.88 59.88 59.88 0.0M
2025-08-04 58.30 59.04 58.30 59.04 0.0M
2025-08-01 60.85 60.85 57.34 57.34 0.0M
2025-07-31 61.04 61.04 61.04 61.04 0.0M
2025-07-30 61.49 61.91 61.49 61.91 0.0M
2025-07-29 63.35 63.35 62.30 62.30 0.0M
2025-07-28 62.30 62.98 62.30 62.66 0.0M
2025-07-25 61.01 61.01 61.01 61.01 0.0M
2025-07-24 61.21 61.21 61.21 61.21 0.0M
2025-07-23 60.10 61.52 60.06 61.40 0.0M
2025-07-22 57.00 60.49 57.00 60.49 0.0M
2025-07-21 60.60 60.60 60.31 60.31 0.0M
2025-07-18 60.29 60.29 60.29 60.29 0.0M
2025-07-17 60.33 60.33 60.33 60.33 0.0M
2025-07-16 58.99 58.99 58.99 58.99 0.0M
2025-07-15 60.57 61.03 59.82 60.13 0.0M
2025-07-14 59.86 60.80 59.86 60.80 0.0M
2025-07-11 60.17 60.56 60.17 60.56 0.0M
2025-07-10 60.99 61.35 60.99 61.35 0.0M
2025-07-09 59.88 59.88 59.88 59.88 0.0M
2025-07-08 59.07 59.07 59.07 59.07 0.0M
2025-07-07 59.74 59.85 59.74 59.85 0.0M
2025-07-04 59.16 59.16 59.16 59.16 0.0M
2025-07-03 58.64 58.64 58.64 58.64 0.0M
2025-07-02 58.83 58.83 58.83 58.83 0.0M
2025-07-01 56.81 56.81 56.81 56.81 0.0M
2025-06-30 56.59 56.59 56.59 56.59 0.0M
2025-06-24 55.00 55.74 54.72 55.74 0.0M
2025-06-23 54.52 54.68 54.52 54.68 0.0M
2025-06-19 53.17 53.17 53.05 53.05 0.0M
2025-06-18 53.46 53.46 53.45 53.45 0.0M
2025-06-17 52.56 52.56 52.56 52.56 0.0M
2025-06-16 52.13 53.05 52.13 53.05 0.0M
2025-06-13 52.24 52.62 52.24 52.62 0.0M
2025-06-12 53.86 53.86 52.82 53.23 0.0M
2025-06-10 52.87 52.96 52.87 52.96 0.0M
2025-06-09 52.10 52.26 52.10 52.26 0.0M
2025-06-06 51.31 52.12 51.31 52.12 0.0M
2025-06-05 50.91 50.91 50.02 50.62 0.0M
2025-06-04 52.20 52.20 51.24 51.24 0.0M
2025-06-03 51.56 51.57 51.56 51.57 0.0M
2025-06-02 49.50 49.50 49.50 49.50 0.0M
2025-05-30 51.15 51.15 51.10 51.10 0.0M
2025-05-29 52.84 52.84 51.44 51.44 0.0M
2025-05-27 50.30 51.67 50.30 51.67 0.0M
2025-05-26 50.68 50.68 50.68 50.68 0.0M
2025-05-23 51.04 51.04 49.36 49.36 0.0M
2025-05-22 50.89 51.05 50.89 51.05 0.0M
2025-05-21 52.88 52.88 51.79 51.79 0.0M
2025-05-20 53.13 53.13 53.10 53.10 0.0M
2025-05-19 53.10 53.50 53.10 53.50 0.0M
2025-05-16 53.61 54.20 53.61 54.20 0.0M
2025-05-15 53.97 53.97 53.73 53.93 0.0M
2025-05-14 54.25 54.33 54.25 54.33 0.0M
2025-05-13 53.89 54.94 53.89 54.94 0.0M
2025-05-12 50.70 54.68 50.70 54.37 0.0M
2025-05-08 47.82 47.89 47.82 47.89 0.0M
2025-05-07 47.49 47.49 47.49 47.49 0.0M
2025-05-06 47.35 47.35 47.35 47.35 0.0M
2025-05-05 48.28 48.40 48.25 48.25 0.0M
2025-05-02 46.34 47.24 46.25 47.17 0.0M
2025-04-30 46.26 46.26 44.36 44.36 0.0M
2025-04-29 46.11 46.11 46.11 46.11 0.0M
2025-04-25 45.51 45.51 45.48 45.48 0.0M
2025-04-24 43.48 44.82 43.48 44.82 0.0M
2025-04-23 43.57 45.27 43.50 45.27 0.0M
2025-04-22 42.07 42.60 38.60 41.00 0.0M
2025-04-17 41.40 41.66 40.72 40.81 0.0M
2025-04-16 41.48 41.48 41.48 41.48 0.0M
2025-04-15 41.71 41.71 41.71 41.71 0.0M
2025-04-14 40.95 41.25 40.95 41.25 0.0M
2025-04-11 39.75 40.25 39.75 40.25 0.0M
2025-04-10 46.09 46.25 41.76 41.97 0.0M
2025-04-09 38.00 46.27 38.00 46.27 0.0M
2025-04-08 43.11 43.11 42.01 42.01 0.0M
2025-04-07 38.26 40.82 37.44 40.82 0.0M
2025-04-04 42.06 42.06 38.06 39.78 0.0M
2025-04-03 48.94 48.94 42.60 42.60 0.0M
2025-04-02 49.54 50.22 49.54 50.22 0.0M
2025-04-01 49.09 49.09 48.77 48.77 0.0M
2025-03-31 47.88 47.88 47.88 47.88 0.0M
2025-03-28 48.60 48.60 48.60 48.60 0.0M
2025-03-27 50.25 50.25 49.79 49.79 0.0M
2025-03-26 51.57 51.57 51.57 51.57 0.0M
2025-03-25 51.42 52.08 51.42 51.82 0.0M
2025-03-24 50.47 51.95 50.24 51.95 0.0M
2025-03-21 49.86 50.08 49.86 50.08 0.0M
2025-03-20 50.24 50.64 49.69 49.69 0.0M
2025-03-19 48.90 50.19 48.90 50.19 0.0M
2025-03-18 48.49 48.49 48.30 48.30 0.0M
2025-03-17 48.49 48.60 48.32 48.32 0.0M
2025-03-14 47.79 48.70 47.79 48.70 0.0M
2025-03-13 48.95 48.95 48.95 48.95 0.0M
2025-03-12 48.10 49.00 47.25 49.00 0.0M
2025-03-11 47.66 47.66 47.66 47.66 0.0M
2025-03-10 49.87 49.87 46.94 47.79 0.0M
2025-03-07 49.81 50.24 48.40 50.15 0.0M
2025-03-06 51.04 51.10 49.83 49.83 0.0M
2025-03-05 52.59 52.70 52.59 52.70 0.0M
2025-03-04 54.54 54.54 51.84 51.84 0.0M
2025-03-03 58.58 58.58 55.94 55.94 0.0M
2025-02-28 56.88 56.88 56.88 56.88 0.0M
2025-02-27 57.01 57.53 57.01 57.53 0.0M
2025-02-26 56.47 57.62 56.47 56.75 0.0M
2025-02-25 57.50 57.50 56.23 56.90 0.0M
2025-02-24 59.12 59.25 56.60 58.29 0.0M
2025-02-21 61.51 61.51 58.27 58.28 0.0M
2025-02-20 60.70 60.70 59.81 60.48 0.0M
2025-02-19 62.21 62.90 61.46 61.46 0.0M
2025-02-18 62.12 62.74 61.94 61.94 0.0M
2025-02-17 62.55 62.69 61.99 62.04 0.0M
2025-02-14 61.88 61.92 61.74 61.74 0.0M
2025-02-13 61.77 61.92 61.63 61.86 0.0M
2025-02-11 63.70 63.70 62.50 63.31 0.0M
2025-02-10 65.60 65.60 65.60 65.60 0.0M
2025-02-07 65.51 66.38 65.51 65.51 0.0M
2025-02-06 65.65 65.65 65.53 65.54 0.0M
2025-02-05 62.91 64.44 62.91 64.44 0.0M
2025-02-04 65.20 65.43 64.87 65.43 0.0M
2025-02-03 65.10 65.55 64.20 65.55 0.0M
2025-01-31 67.22 67.58 66.20 66.20 0.0M
2025-01-30 66.06 66.83 66.06 66.83 0.0M
2025-01-29 64.36 65.75 64.36 65.62 0.0M
2025-01-28 65.00 65.00 58.00 64.25 0.0M
2025-01-27 66.34 66.98 65.73 65.73 0.0M
2025-01-24 67.35 67.41 67.23 67.23 0.0M
2025-01-23 67.99 67.99 67.54 67.54 0.0M
2025-01-22 66.47 67.39 66.47 67.39 0.0M
2025-01-21 66.61 66.67 66.61 66.67 0.0M
2025-01-20 67.06 67.17 66.27 66.27 0.0M
2025-01-17 65.70 66.91 65.70 66.76 0.0M
2025-01-16 66.42 66.45 65.62 65.62 0.0M
2025-01-15 64.28 65.82 64.28 65.82 0.0M
2025-01-14 63.09 63.90 63.09 63.90 0.0M
2025-01-13 62.15 62.90 61.73 62.79 0.0M
2025-01-10 62.60 62.60 62.60 62.60 0.0M
2025-01-09 64.15 64.55 64.15 64.55 0.0M
2025-01-08 64.41 64.41 64.32 64.32 0.0M
2025-01-07 64.63 65.60 64.32 64.32 0.0M
2025-01-06 65.55 66.50 65.28 65.61 0.0M
2025-01-03 63.19 64.82 63.19 64.82 0.0M
2025-01-02 63.17 64.15 63.07 63.07 0.0M