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
2024-12-30 73.58 74.00 72.89 72.89 0.0M
2024-12-27 73.84 74.55 73.84 73.89 0.0M
2024-12-23 74.49 74.49 73.29 73.39 0.0M
2024-12-20 73.07 73.20 73.07 73.20 0.0M
2024-12-19 74.50 74.50 73.76 73.77 0.0M
2024-12-18 74.73 75.11 74.09 74.56 0.0M
2024-12-17 75.01 75.77 74.50 74.50 0.0M
2024-12-16 76.46 76.62 75.62 75.62 0.0M
2024-12-13 75.99 76.09 75.66 75.66 0.0M
2024-12-12 76.88 76.88 76.41 76.41 0.0M
2024-12-11 76.54 77.56 76.40 77.22 0.0M
2024-12-10 77.50 77.50 76.74 76.77 0.0M
2024-12-09 76.78 77.28 76.47 77.28 0.0M
2024-12-06 76.90 77.53 76.67 77.12 0.0M
2024-12-05 76.49 76.69 76.33 76.66 0.0M
2024-12-04 75.54 75.99 75.16 75.20 0.0M
2024-12-03 72.76 75.58 72.21 75.58 0.0M
2024-12-02 73.10 73.56 72.40 72.51 0.0M
2024-11-29 72.23 72.23 72.23 72.23 0.0M
2024-11-27 72.24 73.04 72.24 73.04 0.0M
2024-11-26 72.94 73.49 72.60 72.60 0.0M
2024-11-25 73.32 73.50 73.00 73.43 0.0M
2024-11-22 71.35 71.35 71.35 71.35 0.0M
2024-11-21 70.52 70.55 70.52 70.55 0.0M
2024-11-20 71.01 71.01 70.07 70.07 0.0M
2024-11-19 71.20 71.45 71.20 71.25 0.0M
2024-11-18 70.54 71.55 70.54 71.55 0.0M
2024-11-15 70.94 71.66 70.50 70.92 0.0M
2024-11-14 73.00 73.00 71.83 71.83 0.0M
2024-11-13 72.41 72.42 72.12 72.26 0.0M
2024-11-12 72.91 73.82 72.91 73.82 0.0M
2024-11-11 72.66 73.00 72.16 73.00 0.0M
2024-11-08 70.95 72.69 70.95 72.69 0.0M
2024-11-07 72.03 72.03 71.37 71.47 0.0M
2024-11-06 70.17 72.99 70.17 71.88 0.0M
2024-11-05 68.83 69.92 68.83 69.92 0.0M
2024-11-04 68.46 69.17 68.46 68.99 0.0M
2024-11-01 69.32 69.46 69.30 69.46 0.0M
2024-10-31 67.89 68.83 67.89 68.83 0.0M
2024-10-30 68.19 68.21 67.81 68.21 0.0M
2024-10-29 70.32 70.75 67.90 69.17 0.0M
2024-10-28 68.39 69.46 68.25 69.31 0.0M
2024-10-25 69.18 69.20 68.34 68.34 0.0M
2024-10-24 68.85 69.36 68.77 69.36 0.0M
2024-10-23 69.68 69.87 68.78 69.08 0.0M
2024-10-22 68.51 68.80 68.51 68.80 0.0M
2024-10-21 69.19 70.00 69.14 69.14 0.0M
2024-10-18 69.11 69.88 69.11 69.15 0.0M
2024-10-17 70.02 70.02 69.76 69.76 0.0M
2024-10-16 69.02 69.66 69.02 69.66 0.0M
2024-10-15 69.48 70.00 69.24 70.00 0.0M
2024-10-14 67.75 69.42 67.75 69.36 0.0M
2024-10-11 68.29 68.29 68.29 68.29 0.0M
2024-10-10 67.86 68.52 67.70 67.70 0.0M
2024-10-09 68.80 68.80 68.41 68.67 0.0M
2024-10-08 67.55 68.59 67.55 68.59 0.0M
2024-10-07 69.02 69.02 68.07 68.23 0.0M
2024-10-04 68.23 69.24 68.23 69.24 0.0M
2024-10-03 69.44 70.29 69.44 69.78 0.0M
2024-10-02 69.68 70.41 69.68 70.19 0.0M
2024-10-01 70.40 70.83 69.98 70.56 0.0M
2024-09-30 69.18 70.50 68.90 70.50 0.0M
2024-09-27 69.99 70.00 69.98 70.00 0.0M
2024-09-26 69.59 69.86 68.82 69.86 0.0M
2024-09-25 68.49 69.00 68.01 69.00 0.0M
2024-09-24 68.50 68.50 68.12 68.12 0.0M
2024-09-23 67.71 68.07 67.40 68.07 0.0M
2024-09-20 66.05 67.19 66.05 67.19 0.0M
2024-09-19 66.63 67.29 65.99 66.30 0.0M
2024-09-18 70.57 70.57 67.10 67.17 0.0M
2024-09-17 68.92 70.32 68.92 70.23 0.0M
2024-09-16 68.62 69.97 68.62 69.54 0.0M
2024-09-13 69.08 69.85 68.77 68.77 0.0M
2024-09-12 68.98 68.98 68.98 68.98 0.0M
2024-09-11 71.23 71.52 69.31 69.31 0.0M
2024-09-10 70.60 71.07 70.60 70.80 0.0M
2024-09-09 71.49 71.56 70.94 71.21 0.0M
2024-09-06 71.05 71.56 71.05 71.56 0.0M
2024-09-05 70.35 70.68 70.00 70.68 0.0M
2024-09-04 70.22 70.90 70.22 70.81 0.0M
2024-09-03 70.17 71.62 70.08 71.09 0.0M
2024-09-02 70.66 71.11 70.20 70.20 0.0M
2024-08-30 70.54 70.65 70.54 70.65 0.0M
2024-08-29 69.45 70.15 69.45 70.15 0.0M
2024-08-28 68.07 68.71 68.07 68.71 0.0M
2024-08-27 68.26 69.00 68.26 68.57 0.0M
2024-08-26 68.71 69.44 68.71 69.15 0.0M
2024-08-23 69.51 70.14 69.51 70.12 0.0M
2024-08-22 68.97 69.12 68.97 69.12 0.0M
2024-08-21 69.31 69.31 69.25 69.28 0.0M
2024-08-20 69.87 69.87 69.24 69.24 0.0M
2024-08-19 69.63 69.86 68.98 69.51 0.0M
2024-08-16 69.28 69.52 69.28 69.52 0.0M
2024-08-15 69.56 69.81 68.61 69.00 0.0M
2024-08-14 68.04 68.70 68.04 68.70 0.0M
2024-08-13 68.27 68.27 67.91 67.93 0.0M
2024-08-12 68.78 69.37 68.78 69.37 0.0M
2024-08-09 68.84 69.97 68.84 69.80 0.0M
2024-08-08 68.22 68.25 68.22 68.25 0.0M
2024-08-07 69.61 69.72 69.11 69.38 0.0M
2024-08-06 69.06 69.73 68.30 69.73 0.0M
2024-08-05 68.57 69.91 67.84 67.84 0.0M
2024-08-02 69.76 70.03 69.39 69.39 0.0M
2024-08-01 71.19 72.00 70.33 70.36 0.0M
2024-07-31 71.13 71.13 70.46 70.46 0.0M
2024-07-30 69.52 70.61 67.23 70.61 0.0M
2024-07-29 67.11 67.94 67.11 67.23 0.0M
2024-07-26 66.40 66.40 66.40 66.40 0.0M
2024-07-25 66.50 66.50 66.12 66.12 0.0M
2024-07-24 67.62 67.69 65.18 65.88 0.0M
2024-07-23 67.88 67.88 67.50 67.88 0.0M
2024-07-22 67.36 67.70 67.15 67.70 0.0M
2024-07-19 68.49 68.49 67.55 67.84 0.0M
2024-07-18 68.99 69.14 68.32 69.14 0.0M
2024-07-17 66.47 68.50 66.40 68.50 0.0M
2024-07-16 66.62 66.62 66.40 66.40 0.0M
2024-07-15 66.76 66.76 66.10 66.11 0.0M
2024-07-12 66.35 66.35 66.26 66.30 0.0M
2024-07-11 63.90 66.25 63.90 66.25 0.0M
2024-07-10 64.00 64.52 63.99 63.99 0.0M
2024-07-09 64.04 64.19 64.04 64.19 0.0M
2024-07-08 63.96 64.86 63.96 64.08 0.0M
2024-07-05 64.49 64.49 63.85 64.02 0.0M
2024-07-04 64.75 65.26 64.75 65.11 0.0M
2024-07-03 65.31 65.71 64.70 65.17 0.0M
2024-07-02 65.32 65.47 64.64 65.42 0.0M
2024-07-01 66.82 66.88 65.76 65.76 0.0M
2024-06-28 67.45 67.45 67.38 67.38 0.0M
2024-06-27 67.12 67.80 67.12 67.23 0.0M
2024-06-26 69.99 69.99 68.89 68.89 0.0M
2024-06-25 69.27 69.97 69.27 69.97 0.0M
2024-06-24 68.58 69.55 68.50 69.55 0.0M
2024-06-21 68.40 68.59 67.83 67.83 0.0M
2024-06-20 68.13 68.37 67.47 67.84 0.0M
2024-06-19 67.29 67.63 67.29 67.63 0.0M
2024-06-18 67.61 68.31 67.53 67.53 0.0M
2024-06-17 66.41 68.26 65.72 68.26 0.0M
2024-06-14 65.60 66.43 65.05 66.43 0.0M
2024-06-13 65.69 66.21 65.44 65.51 0.0M
2024-06-12 67.13 67.13 66.50 66.50 0.0M
2024-06-11 67.31 67.31 66.61 67.00 0.0M
2024-06-10 67.70 67.70 66.90 67.32 0.0M
2024-06-07 67.07 67.34 66.95 67.03 0.0M
2024-06-06 66.66 67.08 66.28 66.92 0.0M
2024-06-05 67.35 67.35 66.07 66.77 0.0M
2024-06-04 66.69 67.30 66.60 67.30 0.0M
2024-06-03 67.60 67.60 66.61 67.20 0.0M
2024-05-31 66.35 66.50 66.35 66.50 0.0M
2024-05-30 65.69 66.31 65.01 66.31 0.0M
2024-05-29 66.79 66.89 66.00 66.38 0.0M
2024-05-28 66.81 67.67 66.81 66.90 0.0M
2024-05-27 66.83 67.54 66.83 67.54 0.0M
2024-05-24 67.06 67.65 66.71 67.00 0.0M
2024-05-23 67.54 67.81 66.38 67.63 0.0M
2024-05-22 69.00 69.54 67.00 67.00 0.0M
2024-05-21 68.67 69.36 68.67 69.36 0.0M
2024-05-20 70.16 70.16 69.58 69.58 0.0M
2024-05-17 70.00 70.03 69.49 69.49 0.0M
2024-05-16 69.58 70.61 69.58 70.27 0.0M
2024-05-15 70.45 70.45 69.54 69.54 0.0M
2024-05-13 70.74 71.26 70.35 71.26 0.0M
2024-05-10 70.23 70.23 70.23 70.23 0.0M
2024-05-09 69.06 69.08 68.94 68.94 0.0M
2024-05-08 69.68 69.68 69.50 69.50 0.0M
2024-05-07 70.55 70.58 70.25 70.58 0.0M
2024-05-06 70.44 70.49 69.87 69.87 0.0M
2024-05-03 69.28 69.28 68.41 68.41 0.0M
2024-05-02 68.46 69.35 68.38 69.27 0.0M
2024-04-30 72.43 72.43 68.38 69.64 0.0M
2024-04-29 71.69 72.41 71.69 72.28 0.0M
2024-04-26 72.28 72.28 71.54 72.16 0.0M
2024-04-25 71.57 72.17 71.57 71.85 0.0M
2024-04-24 71.68 72.39 71.58 72.39 0.0M
2024-04-23 72.50 73.04 71.74 71.74 0.0M
2024-04-22 71.78 72.69 71.78 72.69 0.0M
2024-04-19 70.41 71.50 69.91 71.42 0.0M
2024-04-18 70.45 70.74 70.42 70.74 0.0M
2024-04-17 71.01 71.94 70.80 70.80 0.0M
2024-04-16 70.74 71.45 70.74 71.45 0.0M
2024-04-15 70.46 71.48 70.39 71.48 0.0M
2024-04-12 71.86 71.86 71.00 71.00 0.0M
2024-04-11 72.25 73.10 71.24 71.52 0.0M
2024-04-10 71.81 71.81 71.46 71.46 0.0M
2024-04-09 71.00 71.00 70.93 70.98 0.0M
2024-04-08 71.06 71.12 70.27 70.88 0.0M
2024-04-05 71.05 71.38 69.92 70.12 0.0M
2024-04-04 73.01 73.30 71.09 71.09 0.0M
2024-04-03 74.96 75.28 73.67 73.67 0.0M
2024-04-02 75.39 75.42 74.64 74.78 0.0M
2024-03-28 75.80 76.00 75.30 75.30 0.0M
2024-03-27 74.70 75.80 74.70 75.80 0.0M
2024-03-26 74.80 75.10 74.50 75.10 0.0M
2024-03-25 75.20 75.60 74.60 74.60 0.0M
2024-03-22 75.30 75.50 75.30 75.50 0.0M
2024-03-21 74.40 74.50 74.40 74.50 0.0M
2024-03-20 75.10 75.10 74.60 74.60 0.0M
2024-03-19 74.60 74.90 74.40 74.90 0.0M
2024-03-18 74.70 74.70 74.20 74.50 0.0M
2024-03-15 73.70 74.00 73.70 74.00 0.0M
2024-03-14 73.70 73.70 73.60 73.60 0.0M
2024-03-13 73.50 73.50 73.50 73.50 0.0M
2024-03-12 73.30 73.80 73.30 73.80 0.0M
2024-03-11 73.70 73.70 73.10 73.40 0.0M
2024-03-08 72.70 73.40 71.00 73.40 0.0M
2024-03-07 73.10 73.10 72.40 72.90 0.0M
2024-03-06 73.60 73.80 72.60 72.60 0.0M
2024-03-05 72.80 73.70 72.80 73.00 0.0M
2024-03-04 73.90 73.90 73.10 73.10 0.0M
2024-03-01 75.30 75.30 73.60 73.90 0.0M
2024-02-29 74.50 74.80 74.50 74.80 0.0M
2024-02-28 75.20 75.20 74.70 74.70 0.0M
2024-02-27 74.20 74.20 74.10 74.20 0.0M
2024-02-26 74.90 75.10 74.40 74.70 0.0M
2024-02-23 74.60 74.70 74.50 74.70 0.0M
2024-02-22 73.30 74.40 73.30 74.40 0.0M
2024-02-21 72.80 73.90 72.80 73.90 0.0M
2024-02-20 73.80 74.00 73.10 73.80 0.0M
2024-02-19 73.50 73.90 73.00 73.90 0.0M
2024-02-16 73.30 73.40 73.30 73.30 0.0M
2024-02-15 74.10 74.10 73.20 73.20 0.0M
2024-02-14 73.70 74.40 73.40 73.40 0.0M
2024-02-13 73.90 73.90 73.80 73.90 0.0M
2024-02-12 73.40 74.20 73.30 73.90 0.0M
2024-02-09 74.00 74.30 73.40 73.40 0.0M
2024-02-08 73.60 74.30 73.30 73.30 0.0M
2024-02-07 74.40 74.70 73.80 74.20 0.0M
2024-02-06 75.50 75.50 74.70 75.00 0.0M
2024-02-05 75.10 75.90 75.10 75.20 0.0M
2024-02-02 76.00 76.80 75.60 75.70 0.0M
2024-02-01 74.70 76.10 74.40 75.90 0.0M
2024-01-31 74.80 75.10 74.00 75.00 0.0M
2024-01-30 69.60 73.70 68.40 73.70 0.0M
2024-01-29 69.60 69.80 69.40 69.40 0.0M
2024-01-26 69.70 69.70 69.10 69.10 0.0M
2024-01-25 68.70 69.90 68.70 69.50 0.0M
2024-01-24 69.10 69.10 68.60 68.60 0.0M
2024-01-23 69.60 70.10 69.20 69.70 0.0M
2024-01-22 68.70 69.70 68.70 69.70 0.0M
2024-01-19 68.90 69.60 68.90 69.30 0.0M
2024-01-18 68.90 68.90 68.90 68.90 0.0M
2024-01-17 68.40 69.30 68.30 69.00 0.0M
2024-01-16 69.80 69.80 69.10 69.60 0.0M
2024-01-15 69.60 69.90 69.20 69.50 0.0M
2024-01-12 68.50 69.00 68.50 69.00 0.0M
2024-01-11 68.20 68.80 68.10 68.70 0.0M
2024-01-10 69.20 69.50 68.90 68.90 0.0M
2024-01-09 69.00 69.00 69.00 69.00 0.0M
2024-01-08 69.10 69.30 68.50 69.20 0.0M
2024-01-05 68.40 69.10 68.40 69.10 0.0M
2024-01-04 68.40 68.80 68.10 68.80 0.0M
2024-01-03 68.20 68.70 68.20 68.70 0.0M
2024-01-02 66.60 68.10 66.10 68.00 0.0M