Sysco

SYY
🏛️ ドイツ →
69.78
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
2025-09-29 70.63 70.99 69.78 69.78 0.0M
2025-09-26 69.59 70.30 69.59 70.04 0.0M
2025-09-25 69.86 69.86 69.86 69.86 0.0M
2025-09-24 70.27 70.27 69.40 69.40 0.0M
2025-09-23 68.65 69.62 68.65 69.62 0.0M
2025-09-22 69.44 69.44 69.44 69.44 0.0M
2025-09-19 70.00 70.69 70.00 70.26 0.0M
2025-09-18 69.72 69.91 69.31 69.31 0.0M
2025-09-17 68.47 69.13 68.47 69.09 0.0M
2025-09-16 67.44 68.73 67.44 68.47 0.0M
2025-09-15 69.72 69.72 68.24 68.24 0.0M
2025-09-12 68.62 69.36 68.35 69.13 0.0M
2025-09-11 68.33 69.03 68.33 69.03 0.0M
2025-09-10 69.08 69.08 69.08 69.08 0.0M
2025-09-09 69.15 69.15 68.89 68.89 0.0M
2025-09-08 70.08 70.77 68.71 68.71 0.0M
2025-09-05 71.04 71.04 71.04 71.04 0.0M
2025-09-04 70.10 70.39 70.10 70.39 0.0M
2025-09-03 68.57 69.94 68.57 69.94 0.0M
2025-09-02 68.16 69.35 67.88 69.11 0.0M
2025-09-01 68.98 69.00 68.36 68.43 0.0M
2025-08-29 69.03 69.03 68.34 68.34 0.0M
2025-08-28 68.25 68.25 68.25 68.25 0.0M
2025-08-27 68.24 69.14 68.24 69.14 0.0M
2025-08-26 67.83 68.42 67.64 68.42 0.0M
2025-08-25 68.89 68.89 67.97 68.24 0.0M
2025-08-22 68.38 69.14 67.95 67.95 0.0M
2025-08-21 69.51 69.51 68.76 68.76 0.0M
2025-08-20 68.53 68.53 67.77 68.49 0.0M
2025-08-19 68.28 68.28 68.28 68.28 0.0M
2025-08-18 67.51 68.15 67.50 68.15 0.0M
2025-08-15 70.03 70.03 68.29 68.29 0.0M
2025-08-14 69.70 69.70 69.70 69.70 0.0M
2025-08-13 68.71 69.96 68.71 69.96 0.0M
2025-08-12 68.66 69.06 68.66 69.06 0.0M
2025-08-11 68.81 69.63 68.59 68.68 0.0M
2025-08-08 69.45 69.45 68.89 69.23 0.0M
2025-08-07 70.31 70.31 69.84 70.02 0.0M
2025-08-06 68.34 69.38 68.34 69.38 0.0M
2025-08-05 68.91 69.10 68.91 69.10 0.0M
2025-08-04 69.12 69.86 68.39 69.50 0.0M
2025-08-01 69.53 69.53 68.15 68.91 0.0M
2025-07-31 70.33 70.81 69.82 70.10 0.0M
2025-07-30 68.99 70.38 68.99 70.06 0.0M
2025-07-29 70.15 70.15 65.84 67.55 0.0M
2025-07-28 68.70 69.69 68.47 69.69 0.0M
2025-07-25 67.67 68.69 67.67 67.85 0.0M
2025-07-24 68.34 69.14 68.33 68.33 0.0M
2025-07-23 68.86 69.31 68.30 69.00 0.0M
2025-07-22 67.05 67.85 67.05 67.69 0.0M
2025-07-21 67.18 67.84 67.18 67.38 0.0M
2025-07-18 66.98 67.37 66.98 67.05 0.0M
2025-07-17 66.24 67.43 66.24 67.43 0.0M
2025-07-16 65.85 67.00 65.57 66.12 0.0M
2025-07-15 66.99 67.35 66.10 66.10 0.0M
2025-07-14 65.86 66.54 65.33 66.10 0.0M
2025-07-11 65.99 66.00 65.50 65.94 0.0M
2025-07-10 64.62 66.00 64.62 66.00 0.0M
2025-07-09 65.02 65.02 65.02 65.02 0.0M
2025-07-08 65.31 65.31 65.31 65.31 0.0M
2025-07-07 65.45 65.76 65.18 65.25 0.0M
2025-07-04 65.27 65.27 64.85 64.85 0.0M
2025-07-03 65.05 65.05 65.05 65.05 0.0M
2025-07-02 65.52 66.00 65.41 65.57 0.0M
2025-07-01 64.46 65.86 64.22 65.86 0.0M
2025-06-30 64.48 64.82 63.95 64.41 0.0M
2025-06-27 64.11 64.14 63.56 63.56 0.0M
2025-06-26 64.54 64.54 63.59 63.86 0.0M
2025-06-25 65.73 66.01 64.99 64.99 0.0M
2025-06-24 66.12 66.12 65.16 65.46 0.0M
2025-06-23 65.25 65.80 64.82 65.80 0.0M
2025-06-20 64.32 65.06 64.01 65.02 0.0M
2025-06-19 64.01 64.28 64.01 64.27 0.0M
2025-06-18 65.00 65.00 64.95 64.95 0.0M
2025-06-17 64.01 64.01 64.01 64.01 0.0M
2025-06-16 64.70 65.06 64.23 64.40 0.0M
2025-06-13 64.78 65.14 64.48 64.71 0.0M
2025-06-12 65.00 65.00 64.58 64.58 0.0M
2025-06-11 65.59 65.59 65.49 65.49 0.0M
2025-06-10 65.50 66.39 65.50 66.10 0.0M
2025-06-09 65.51 66.10 64.82 66.09 0.0M
2025-06-06 64.99 65.53 64.99 65.53 0.0M
2025-06-05 64.14 64.71 63.64 64.28 0.0M
2025-06-04 64.41 64.82 63.92 63.92 0.0M
2025-06-03 63.31 64.73 63.31 64.73 0.0M
2025-06-02 63.84 63.84 62.86 63.11 0.0M
2025-05-30 63.89 64.66 63.21 64.66 0.0M
2025-05-29 63.15 63.41 62.81 63.41 0.0M
2025-05-28 63.51 64.10 63.51 64.10 0.0M
2025-05-27 63.78 63.78 63.38 63.38 0.0M
2025-05-26 63.01 63.95 63.01 63.95 0.0M
2025-05-23 63.92 63.94 62.85 62.85 0.0M
2025-05-22 63.74 64.00 63.74 64.00 0.0M
2025-05-21 64.49 64.92 63.85 63.85 0.0M
2025-05-20 64.51 65.15 64.51 65.15 0.0M
2025-05-19 64.40 65.10 63.49 65.10 0.0M
2025-05-16 64.55 64.55 64.55 64.55 0.0M
2025-05-15 63.52 63.89 62.91 63.89 0.0M
2025-05-14 62.92 64.00 62.92 63.86 0.0M
2025-05-13 64.83 64.99 63.60 63.60 0.0M
2025-05-12 64.30 65.09 63.29 64.37 0.0M
2025-05-08 62.71 64.84 62.63 64.45 0.0M
2025-05-07 62.25 62.47 61.49 62.47 0.0M
2025-05-06 62.24 62.50 61.60 61.60 0.0M
2025-05-05 62.40 62.48 61.79 62.12 0.0M
2025-05-02 62.15 62.73 61.70 62.71 0.0M
2025-04-30 62.00 62.00 61.00 61.12 0.0M
2025-04-29 61.92 62.20 58.50 61.79 0.0M
2025-04-28 62.35 62.66 61.98 61.99 0.0M
2025-04-25 64.47 64.47 62.11 62.11 0.0M
2025-04-24 63.51 64.37 63.40 63.40 0.0M
2025-04-23 65.13 65.37 64.10 64.10 0.0M
2025-04-22 62.17 64.13 61.98 64.13 0.0M
2025-04-17 62.26 62.26 62.26 62.26 0.0M
2025-04-16 61.96 62.78 61.96 62.78 0.0M
2025-04-15 63.81 63.81 63.04 63.59 0.0M
2025-04-14 61.96 63.37 61.96 63.37 0.0M
2025-04-11 61.03 62.66 61.03 62.54 0.0M
2025-04-10 63.53 63.53 61.54 62.84 0.0M
2025-04-09 63.50 63.58 61.03 63.58 0.0M
2025-04-08 64.51 65.04 64.50 65.04 0.0M
2025-04-07 62.76 64.40 60.60 64.14 0.0M
2025-04-04 67.66 68.35 65.49 65.50 0.0M
2025-04-03 66.74 66.74 65.76 65.76 0.0M
2025-04-02 69.50 69.53 69.18 69.18 0.0M
2025-04-01 69.68 69.97 69.00 69.67 0.0M
2025-03-31 67.83 69.64 67.83 69.23 0.0M
2025-03-28 68.25 68.60 67.88 67.88 0.0M
2025-03-27 67.43 67.90 67.06 67.90 0.0M
2025-03-26 67.42 67.42 67.42 67.42 0.0M
2025-03-25 66.22 66.22 65.00 65.00 0.0M
2025-03-24 66.18 66.37 65.53 66.32 0.0M
2025-03-21 65.21 65.83 65.13 65.83 0.0M
2025-03-20 66.83 66.83 65.90 65.90 0.0M
2025-03-19 68.36 68.36 65.75 66.35 0.0M
2025-03-18 68.62 68.62 68.11 68.24 0.0M
2025-03-17 66.80 68.55 66.80 68.12 0.0M
2025-03-14 67.07 67.17 66.50 67.14 0.0M
2025-03-13 67.53 68.25 67.09 67.09 0.0M
2025-03-12 68.67 68.67 67.20 67.63 0.0M
2025-03-11 71.32 71.32 67.87 67.87 0.0M
2025-03-10 69.99 72.47 69.60 71.43 0.0M
2025-03-07 69.75 70.24 68.90 70.24 0.0M
2025-03-06 68.22 68.81 67.80 68.81 0.0M
2025-03-05 71.13 71.13 70.00 70.00 0.0M
2025-03-04 72.42 72.60 71.75 71.92 0.0M
2025-03-03 72.28 73.07 71.92 72.16 0.0M
2025-02-28 71.59 72.28 71.58 72.28 0.0M
2025-02-25 70.68 70.71 69.86 70.71 0.0M
2025-02-24 70.50 70.54 69.67 69.74 0.0M
2025-02-21 67.66 68.76 67.66 68.76 0.0M
2025-02-20 67.36 67.76 67.04 67.44 0.0M
2025-02-19 67.40 67.93 66.71 67.70 0.0M
2025-02-18 67.71 68.52 67.20 67.20 0.0M
2025-02-17 67.90 68.25 67.51 68.25 0.0M
2025-02-14 68.47 68.78 67.50 68.15 0.0M
2025-02-13 67.02 67.90 66.91 67.90 0.0M
2025-02-12 68.28 68.28 67.15 67.15 0.0M
2025-02-11 68.01 68.01 68.00 68.00 0.0M
2025-02-10 68.73 69.35 68.01 68.01 0.0M
2025-02-07 68.88 69.30 68.73 69.00 0.0M
2025-02-06 69.49 69.49 68.40 68.40 0.0M
2025-02-05 68.24 68.62 68.00 68.62 0.0M
2025-02-04 69.35 70.11 68.50 68.74 0.0M
2025-02-03 70.50 70.95 69.94 70.95 0.0M
2025-01-31 71.11 71.17 70.47 70.50 0.0M
2025-01-30 69.00 70.56 68.99 70.56 0.0M
2025-01-29 69.00 69.73 69.00 69.44 0.0M
2025-01-28 73.49 74.34 69.00 69.32 0.0M
2025-01-27 71.25 73.50 71.25 73.48 0.0M
2025-01-24 70.01 70.99 70.01 70.99 0.0M
2025-01-23 70.95 71.34 70.28 70.91 0.0M
2025-01-22 70.24 70.96 70.24 70.39 0.0M
2025-01-21 70.53 70.78 69.78 70.13 0.0M
2025-01-20 70.57 70.99 70.10 70.81 0.0M
2025-01-17 70.89 71.82 70.60 71.05 0.0M
2025-01-16 71.58 71.87 70.80 70.80 0.0M
2025-01-15 72.17 72.72 71.55 72.14 0.0M
2025-01-14 71.60 72.40 71.58 71.58 0.0M
2025-01-13 72.28 72.62 71.47 72.38 0.0M
2025-01-10 72.25 72.52 71.71 72.50 0.0M
2025-01-08 71.92 72.36 71.46 72.36 0.0M
2025-01-07 72.12 72.93 72.12 72.19 0.0M
2025-01-06 73.32 73.32 72.36 72.81 0.0M
2025-01-03 72.82 73.62 72.82 73.48 0.0M
2025-01-02 74.31 74.86 73.95 74.01 0.0M