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
2024-12-30 62.77 63.46 62.66 62.66 0.0M
2024-12-27 63.99 63.99 62.82 62.82 0.0M
2024-12-23 63.28 63.28 62.90 62.90 0.0M
2024-12-20 62.65 62.65 62.65 62.65 0.0M
2024-12-19 61.69 61.69 61.44 61.44 0.0M
2024-12-18 64.43 65.99 61.75 61.75 0.0M
2024-12-17 65.37 65.37 63.92 63.92 0.0M
2024-12-16 65.30 65.33 64.98 65.33 0.0M
2024-12-13 64.91 64.91 64.91 64.91 0.0M
2024-12-12 65.18 65.45 64.85 65.45 0.0M
2024-12-11 63.56 64.79 63.56 64.79 0.0M
2024-12-10 64.49 64.49 64.49 64.49 0.0M
2024-12-09 64.66 65.64 64.63 64.63 0.0M
2024-12-06 62.50 64.05 62.30 64.05 0.0M
2024-12-05 63.49 63.50 63.49 63.50 0.0M
2024-12-04 63.21 63.60 62.82 63.60 0.0M
2024-12-03 64.25 65.00 63.79 63.79 0.0M
2024-12-02 64.63 64.83 63.91 63.91 0.0M
2024-11-29 64.00 64.61 63.44 64.61 0.0M
2024-11-28 63.55 63.97 63.35 63.97 0.0M
2024-11-27 64.17 64.27 63.64 63.64 0.0M
2024-11-26 63.70 64.25 63.60 63.83 0.0M
2024-11-25 63.63 64.12 63.40 64.12 0.0M
2024-11-22 62.53 63.45 62.53 63.45 0.0M
2024-11-21 61.86 62.24 61.86 62.24 0.0M
2024-11-20 60.08 61.33 59.93 61.09 0.0M
2024-11-19 60.11 60.23 58.91 60.23 0.0M
2024-11-18 62.00 62.00 60.87 60.87 0.0M
2024-11-15 60.81 61.77 60.81 61.77 0.0M
2024-11-14 62.06 62.06 61.50 61.55 0.0M
2024-11-13 61.50 63.20 61.50 63.20 0.0M
2024-11-12 61.94 61.97 61.37 61.68 0.0M
2024-11-11 59.47 62.32 59.47 62.32 0.0M
2024-11-08 60.20 60.30 59.65 60.30 0.0M
2024-11-07 63.14 63.23 60.00 60.07 0.0M
2024-11-06 56.50 62.99 56.50 62.99 0.0M
2024-11-04 50.18 50.40 50.18 50.40 0.0M
2024-11-01 51.14 51.20 50.60 50.92 0.0M
2024-10-31 51.91 51.91 51.31 51.31 0.0M
2024-10-30 51.70 51.70 51.70 51.70 0.0M
2024-10-29 52.12 52.12 51.73 51.73 0.0M
2024-10-28 51.09 52.55 51.08 52.53 0.0M
2024-10-25 50.88 52.22 50.88 52.22 0.0M
2024-10-24 50.91 50.91 50.91 50.91 0.0M
2024-10-23 51.13 51.13 50.94 50.94 0.0M
2024-10-22 51.25 51.25 51.25 51.25 0.0M
2024-10-18 52.53 52.57 51.30 51.30 0.0M
2024-10-17 52.33 52.70 51.81 52.70 0.0M
2024-10-16 50.07 51.60 50.07 51.60 0.0M
2024-10-15 49.02 50.00 49.02 50.00 0.0M
2024-10-14 49.06 49.34 48.50 49.34 0.0M
2024-10-11 48.05 48.68 48.05 48.68 0.0M
2024-10-10 47.25 47.65 47.25 47.65 0.0M
2024-10-09 47.50 47.50 47.50 47.50 0.0M
2024-10-08 47.00 47.17 46.93 47.17 0.0M
2024-10-07 47.04 47.22 46.69 47.00 0.0M
2024-10-04 46.40 46.40 46.40 46.40 0.0M
2024-10-03 45.04 45.04 45.04 45.04 0.0M
2024-10-02 44.06 45.01 44.06 44.90 0.0M
2024-10-01 44.99 44.99 43.87 43.87 0.0M
2024-09-30 44.23 44.65 44.23 44.65 0.0M
2024-09-27 44.01 44.01 44.01 44.01 0.0M
2024-09-26 43.81 43.81 43.81 43.81 0.0M
2024-09-25 43.22 43.44 43.22 43.44 0.0M
2024-09-24 44.89 45.00 44.89 45.00 0.0M
2024-09-23 45.75 45.75 45.00 45.00 0.0M
2024-09-20 46.00 46.00 46.00 46.00 0.0M
2024-09-19 44.05 45.49 44.05 45.41 0.0M
2024-09-18 43.98 43.98 43.70 43.70 0.0M
2024-09-17 42.58 44.03 42.58 44.03 0.0M
2024-09-16 42.64 42.64 41.75 42.41 0.0M
2024-09-13 42.09 42.09 42.09 42.09 0.0M
2024-09-12 41.92 42.00 41.92 42.00 0.0M
2024-09-10 43.39 43.84 40.00 40.00 0.0M
2024-09-09 43.27 43.99 43.27 43.90 0.0M
2024-09-06 43.81 44.46 43.81 44.46 0.0M
2024-09-05 44.58 44.63 44.56 44.63 0.0M
2024-09-04 44.90 45.24 44.51 44.51 0.0M
2024-09-03 45.45 45.45 44.51 44.51 0.0M
2024-09-02 45.64 45.64 45.64 45.64 0.0M
2024-08-30 44.72 45.00 44.72 45.00 0.0M
2024-08-29 44.50 44.93 44.50 44.93 0.0M
2024-08-28 44.40 44.40 44.40 44.40 0.0M
2024-08-27 43.55 43.55 43.55 43.55 0.0M
2024-08-23 42.73 42.73 42.36 42.36 0.0M
2024-08-21 42.14 42.14 42.14 42.14 0.0M
2024-08-20 42.85 42.85 42.50 42.50 0.0M
2024-08-19 42.06 42.06 41.86 41.86 0.0M
2024-08-16 42.15 42.15 42.15 42.15 0.0M
2024-08-15 42.01 42.02 42.01 42.02 0.0M
2024-08-14 41.79 41.79 41.79 41.79 0.0M
2024-08-13 41.91 41.91 41.91 41.91 0.0M
2024-08-12 42.48 42.48 42.48 42.48 0.0M
2024-08-09 42.19 42.25 42.15 42.25 0.0M
2024-08-08 42.01 42.01 42.01 42.01 0.0M
2024-08-07 40.73 42.04 40.73 41.96 0.0M
2024-08-05 40.36 40.36 38.82 39.73 0.0M
2024-08-02 44.24 44.24 42.77 42.77 0.0M
2024-08-01 47.01 47.01 44.92 44.92 0.0M
2024-07-31 46.92 46.92 46.92 46.92 0.0M
2024-07-26 46.67 46.68 46.67 46.68 0.0M
2024-07-25 45.90 46.56 45.90 46.56 0.0M
2024-07-24 46.70 46.70 46.50 46.56 0.0M
2024-07-23 46.57 46.77 46.57 46.77 0.0M
2024-07-22 45.32 46.11 45.32 46.11 0.0M
2024-07-18 47.50 47.60 47.36 47.36 0.0M
2024-07-17 47.65 47.65 47.65 47.65 0.0M
2024-07-16 46.83 47.67 46.81 47.67 0.0M
2024-07-15 45.40 46.61 45.21 46.61 0.0M
2024-07-11 44.48 45.18 44.48 45.18 0.0M
2024-07-08 44.03 44.03 43.66 43.66 0.0M
2024-07-05 43.83 43.83 43.83 43.83 0.0M
2024-07-03 44.48 44.53 43.86 43.86 0.0M
2024-07-02 44.75 44.75 44.75 44.75 0.0M
2024-07-01 43.70 44.76 43.70 44.76 0.0M
2024-06-28 41.42 44.09 41.42 44.09 0.0M
2024-06-27 41.35 41.35 41.35 41.35 0.0M
2024-06-26 42.15 42.15 41.78 41.87 0.0M
2024-06-25 42.20 42.71 42.10 42.10 0.0M
2024-06-24 41.74 41.74 41.74 41.74 0.0M
2024-06-20 41.23 41.23 41.23 41.23 0.0M
2024-06-18 40.01 40.46 40.01 40.46 0.0M
2024-06-17 38.67 38.85 38.67 38.85 0.0M
2024-06-14 39.61 39.61 39.17 39.17 0.0M
2024-06-12 39.75 40.20 39.75 40.20 0.0M
2024-06-10 40.74 41.00 40.41 41.00 0.0M
2024-06-06 39.61 39.92 39.57 39.57 0.0M
2024-06-05 39.43 39.43 39.43 39.43 0.0M
2024-06-03 40.17 40.20 40.17 40.20 0.0M
2024-05-31 39.75 39.75 39.50 39.50 0.0M
2024-05-30 39.13 39.52 39.13 39.52 0.0M
2024-05-27 40.06 40.06 40.06 40.06 0.0M
2024-05-24 39.44 39.44 39.44 39.44 0.0M
2024-05-23 40.44 40.44 40.44 40.44 0.0M
2024-05-22 41.09 41.09 41.09 41.09 0.0M
2024-05-21 40.81 40.84 40.45 40.84 0.0M
2024-05-20 40.80 40.80 40.80 40.80 0.0M
2024-05-17 39.81 40.19 39.30 40.19 0.0M
2024-05-16 40.42 40.42 39.59 40.01 0.0M
2024-05-15 41.21 41.21 41.21 41.21 0.0M
2024-05-14 41.38 42.01 41.38 42.01 0.0M
2024-05-13 42.63 43.00 42.63 43.00 0.0M
2024-05-10 42.72 42.72 42.72 42.72 0.0M
2024-05-08 42.36 42.36 42.36 42.36 0.0M
2024-05-07 43.02 43.02 43.01 43.01 0.0M
2024-05-06 43.21 43.21 43.21 43.21 0.0M
2024-05-03 41.97 42.44 41.97 42.44 0.0M
2024-05-02 41.20 41.60 40.75 41.60 0.0M
2024-04-29 41.97 41.97 41.60 41.60 0.0M
2024-04-26 42.40 42.40 42.40 42.40 0.0M
2024-04-25 42.11 42.11 42.11 42.11 0.0M
2024-04-24 39.91 42.10 39.91 42.10 0.0M
2024-04-23 39.99 40.00 39.99 40.00 0.0M
2024-04-22 39.02 39.02 39.02 39.02 0.0M
2024-04-18 37.42 38.25 37.24 38.25 0.0M
2024-04-17 37.42 37.77 37.42 37.62 0.0M
2024-04-16 37.88 38.09 37.88 38.09 0.0M
2024-04-12 38.03 38.03 38.03 38.03 0.0M
2024-04-11 38.59 38.59 38.29 38.29 0.0M
2024-04-08 37.93 38.95 37.93 38.95 0.0M
2024-04-04 38.25 38.60 38.25 38.60 0.0M
2024-04-03 38.24 38.24 37.81 37.81 0.0M
2024-03-28 38.98 40.00 38.98 40.00 0.0M
2024-03-27 38.50 38.68 38.50 38.68 0.0M
2024-03-26 38.50 38.50 38.50 38.50 0.0M
2024-03-25 38.62 38.62 37.66 38.00 0.0M
2024-03-22 39.30 39.30 39.30 39.30 0.0M
2024-03-21 39.98 40.00 39.98 40.00 0.0M
2024-03-20 38.44 39.10 38.44 39.10 0.0M
2024-03-18 38.26 38.26 38.26 38.26 0.0M
2024-03-15 39.56 39.76 38.98 38.98 0.0M
2024-03-14 39.84 39.84 39.70 39.70 0.0M
2024-03-13 39.60 39.66 39.54 39.54 0.0M
2024-03-11 38.78 38.94 38.78 38.94 0.0M
2024-03-07 38.14 38.14 38.14 38.14 0.0M
2024-03-06 37.62 37.62 37.62 37.62 0.0M
2024-03-05 36.90 36.90 35.24 35.24 0.0M
2024-03-04 37.60 37.60 37.56 37.56 0.0M
2024-02-29 37.42 38.10 37.42 38.10 0.0M
2024-02-28 37.84 37.84 37.84 37.84 0.0M
2024-02-27 37.30 37.72 37.30 37.72 0.0M
2024-02-26 36.94 37.14 36.80 37.14 0.0M
2024-02-23 36.68 37.18 36.32 37.12 0.0M
2024-02-21 37.42 37.42 37.06 37.06 0.0M
2024-02-20 36.82 37.52 36.46 37.52 0.0M
2024-02-19 36.94 36.94 36.74 36.74 0.0M
2024-02-16 37.14 37.14 36.64 36.88 0.0M
2024-02-15 36.68 36.68 36.68 36.68 0.0M
2024-02-14 36.02 36.58 36.00 36.58 0.0M
2024-02-12 36.72 36.80 36.72 36.80 0.0M
2024-02-09 36.04 36.28 36.02 36.14 0.0M
2024-02-08 35.74 35.74 35.54 35.54 0.0M
2024-02-05 35.96 35.96 35.72 35.88 0.0M
2024-02-02 35.46 35.46 35.14 35.14 0.0M
2024-02-01 36.04 36.12 35.20 35.20 0.0M
2024-01-31 36.42 36.44 36.42 36.44 0.0M
2024-01-30 35.94 35.94 35.94 35.94 0.0M
2024-01-29 36.10 36.10 36.10 36.10 0.0M
2024-01-26 36.50 36.50 36.38 36.38 0.0M
2024-01-25 35.06 35.34 35.06 35.34 0.0M
2024-01-24 35.28 35.28 34.76 34.76 0.0M
2024-01-23 35.90 36.00 33.90 34.64 0.0M
2024-01-22 33.78 34.90 33.78 34.56 0.0M
2024-01-19 32.78 33.64 32.78 33.64 0.0M
2024-01-18 32.44 32.54 32.44 32.54 0.0M
2024-01-17 33.72 33.72 33.72 33.72 0.0M
2024-01-16 33.18 33.44 33.18 33.26 0.0M
2024-01-15 33.36 33.36 33.12 33.12 0.0M
2024-01-12 33.62 33.62 33.62 33.62 0.0M
2024-01-11 34.62 34.64 34.48 34.64 0.0M
2024-01-09 35.56 35.70 35.22 35.22 0.0M
2024-01-08 35.22 35.70 35.22 35.70 0.0M
2024-01-05 34.08 35.46 34.08 35.46 0.0M
2024-01-03 34.48 34.48 34.48 34.48 0.0M
2024-01-02 34.48 34.70 34.48 34.70 0.0M