Comparing Back to the side-by-side chart ↗
Sun Life Financial Inc.（SLF）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 78.89 | 79.80 | 78.83 | 79.35 | +1.01% | 375,500 |
| 2026-10-15 | 78.37 | 78.59 | 77.67 | 78.56 | +0.67% | 647,800 |
| 2026-10-14 | 77.37 | 78.11 | 77.15 | 78.04 | +0.22% | 333,800 |
| 2026-10-13 | 77.96 | 78.34 | 77.32 | 77.87 | +0.69% | 448,400 |
| 2026-10-12 | 77.00 | 77.66 | 76.96 | 77.34 | +0.45% | 202,300 |
| 2026-10-09 | 76.63 | 77.12 | 76.13 | 76.99 | +0.44% | 318,100 |
| 2026-10-08 | 75.62 | 76.96 | 75.39 | 76.65 | +1.09% | 447,500 |
| 2026-10-07 | 76.99 | 77.00 | 75.72 | 75.82 | -2.46% | 725,700 |
| 2026-10-06 | 78.87 | 79.14 | 77.55 | 77.73 | -1.12% | 592,600 |
| 2026-10-05 | 78.55 | 79.01 | 78.40 | 78.61 | +0.05% | 348,100 |
| 2026-10-02 | 77.88 | 78.70 | 77.64 | 78.57 | +1.16% | 548,300 |
| 2026-10-01 | 77.69 | 78.28 | 76.57 | 77.67 | -0.38% | 394,300 |
| 2026-09-30 | 78.81 | 78.83 | 77.94 | 77.97 | -1.38% | 354,500 |
| 2026-09-29 | 79.21 | 79.37 | 78.53 | 79.06 | -0.53% | 369,600 |
| 2026-09-28 | 79.86 | 80.25 | 79.41 | 79.48 | -0.54% | 367,300 |
| 2026-09-25 | 79.68 | 80.07 | 79.34 | 79.91 | +0.58% | 377,700 |
| 2026-09-24 | 79.72 | 80.14 | 79.24 | 79.45 | -0.64% | 723,000 |
| 2026-09-23 | 80.14 | 81.32 | 79.90 | 79.96 | -0.93% | 459,600 |
| 2026-09-22 | 81.67 | 81.67 | 80.02 | 80.71 | -0.90% | 345,800 |
| 2026-09-21 | 81.36 | 81.68 | 81.03 | 81.44 | +0.21% | 592,200 |
| 2026-09-18 | 80.46 | 81.38 | 80.03 | 81.27 | +0.46% | 901,900 |
| 2026-09-17 | 80.80 | 81.41 | 80.29 | 80.90 | +0.78% | 310,700 |
| 2026-09-16 | 80.56 | 81.16 | 79.80 | 80.27 | -0.32% | 396,200 |
| 2026-09-15 | 80.26 | 80.61 | 79.81 | 80.53 | +0.37% | 293,900 |
| 2026-09-14 | 79.67 | 80.31 | 79.43 | 80.23 | +0.70% | 372,200 |
| 2026-09-11 | 80.34 | 80.49 | 78.81 | 79.67 | +0.14% | 346,700 |
| 2026-09-10 | 78.65 | 79.65 | 78.51 | 79.56 | +1.38% | 417,500 |
| 2026-09-09 | 79.17 | 79.51 | 78.18 | 78.48 | -1.35% | 1,756,200 |
| 2026-09-08 | 80.80 | 80.89 | 79.44 | 79.55 | -1.75% | 492,200 |
| 2026-09-04 | 80.32 | 81.38 | 80.02 | 80.97 | +0.22% | 586,300 |
| 2026-09-03 | 79.92 | 80.95 | 79.92 | 80.79 | +1.67% | 917,700 |
| 2026-09-02 | 78.21 | 79.52 | 78.02 | 79.46 | +1.88% | 989,200 |
| 2026-09-01 | 78.60 | 78.64 | 77.25 | 77.99 | -0.50% | 677,900 |
| 2026-08-31 | 78.70 | 78.96 | 78.07 | 78.38 | -0.48% | 658,000 |
| 2026-08-28 | 78.95 | 79.19 | 78.41 | 78.76 | +0.19% | 436,000 |
| 2026-08-27 | 78.45 | 79.22 | 78.14 | 78.61 | -0.56% | 533,600 |
| 2026-08-26 | 79.20 | 79.73 | 79.00 | 79.05 | -1.16% | 2,870,400 |
| 2026-08-25 | 79.49 | 79.98 | 78.92 | 79.98 | +1.18% | 6,232,790 |
| 2026-08-24 | 79.38 | 79.49 | 78.59 | 79.05 | +0.09% | 510,032 |
| 2026-08-21 | 78.27 | 79.84 | 78.16 | 78.98 | +0.92% | 307,500 |
| 2026-08-20 | 79.05 | 79.50 | 78.15 | 78.26 | -1.55% | 922,400 |
| 2026-08-19 | 80.44 | 80.83 | 79.23 | 79.49 | -1.14% | 2,217,700 |
| 2026-08-18 | 80.97 | 80.97 | 80.22 | 80.41 | -0.37% | 458,500 |
| 2026-08-17 | 81.30 | 81.89 | 80.46 | 80.71 | -0.81% | 551,800 |
| 2026-08-14 | 81.07 | 81.55 | 80.99 | 81.37 | +0.59% | 409,200 |
| 2026-08-13 | 80.57 | 81.14 | 80.25 | 80.89 | +0.81% | 1,256,000 |
| 2026-08-12 | 80.67 | 81.07 | 80.05 | 80.24 | -0.45% | 709,100 |
| 2026-08-11 | 82.73 | 82.84 | 80.58 | 80.60 | -2.46% | 1,222,600 |
| 2026-08-10 | 82.30 | 82.88 | 81.55 | 82.63 | +0.88% | 444,400 |
| 2026-08-07 | 82.86 | 83.01 | 80.11 | 81.91 | -0.50% | 894,900 |
| 2026-08-06 | 82.44 | 82.73 | 81.68 | 82.32 | +0.55% | 546,300 |
| 2026-08-05 | 82.18 | 82.43 | 80.81 | 81.87 | -0.49% | 1,732,500 |
| 2026-08-04 | 82.65 | 82.69 | 81.89 | 82.27 | -0.23% | 744,200 |
| 2026-08-03 | 83.19 | 83.56 | 82.43 | 82.46 | -0.59% | 496,600 |
| 2026-07-31 | 82.62 | 83.40 | 82.61 | 82.95 | +0.22% | 520,800 |
| 2026-07-30 | 83.02 | 83.30 | 82.60 | 82.77 | +0.61% | 534,900 |
| 2026-07-29 | 83.71 | 83.94 | 82.02 | 82.27 | -2.14% | 785,600 |
| 2026-07-28 | 82.97 | 84.38 | 82.90 | 84.07 | +1.37% | 440,100 |
| 2026-07-27 | 82.63 | 83.05 | 82.36 | 82.93 | +0.83% | 423,600 |
| 2026-07-24 | 81.43 | 82.44 | 81.43 | 82.25 | +1.03% | 507,300 |
| 2026-07-23 | 80.97 | 81.49 | 80.50 | 81.41 | +0.07% | 426,600 |
| 2026-07-22 | 81.30 | 81.89 | 81.12 | 81.35 | +0.47% | 561,300 |
| 2026-07-21 | 80.75 | 81.17 | 80.25 | 80.97 | +0.40% | 534,400 |
| 2026-07-20 | 81.53 | 82.06 | 80.44 | 80.65 | -1.38% | 521,700 |
| 2026-07-17 | 81.73 | 82.25 | 80.80 | 81.78 | +0.20% | 989,600 |
| 2026-07-16 | 81.07 | 82.00 | 81.07 | 81.62 | +0.46% | 729,300 |
| 2026-07-15 | 79.70 | 81.60 | 79.46 | 81.25 | +2.16% | 636,400 |
| 2026-07-14 | 78.96 | 79.88 | 78.96 | 79.53 | +1.35% | 542,400 |
| 2026-07-13 | 79.24 | 79.59 | 78.02 | 78.47 | -1.80% | 835,300 |
| 2026-07-10 | 80.50 | 80.90 | 79.78 | 79.91 | -0.47% | 440,900 |
| 2026-07-09 | 79.69 | 80.39 | 79.37 | 80.29 | +1.13% | 298,300 |
| 2026-07-08 | 79.73 | 79.79 | 78.90 | 79.39 | -0.64% | 444,400 |
| 2026-07-07 | 78.97 | 80.36 | 78.65 | 79.90 | +1.15% | 420,100 |
| 2026-07-06 | 80.00 | 80.00 | 78.38 | 78.99 | -0.83% | 614,900 |
| 2026-07-02 | 79.06 | 79.67 | 78.35 | 79.65 | +1.01% | 545,800 |
| 2026-07-01 | 78.20 | 79.23 | 78.20 | 78.85 | +0.55% | 213,400 |
| 2026-06-30 | 78.33 | 78.63 | 77.91 | 78.42 | +0.42% | 356,400 |
| 2026-06-29 | 77.89 | 78.12 | 77.39 | 78.09 | +0.26% | 340,100 |
| 2026-06-26 | 77.67 | 78.35 | 77.54 | 77.89 | +0.50% | 376,600 |
| 2026-06-25 | 77.51 | 78.60 | 77.49 | 77.50 | +0.31% | 446,800 |
| 2026-06-24 | 77.77 | 77.88 | 76.65 | 77.26 | -0.52% | 1,430,100 |
| 2026-06-23 | 77.21 | 78.15 | 77.17 | 77.66 | +0.14% | 532,700 |
| 2026-06-22 | 77.70 | 78.75 | 77.37 | 77.55 | -1.77% | 803,600 |
| 2026-06-18 | 78.13 | 78.98 | 77.98 | 78.95 | +1.30% | 858,300 |
| 2026-06-17 | 77.41 | 78.64 | 77.41 | 77.94 | +0.36% | 612,800 |
| 2026-06-16 | 76.90 | 77.93 | 76.90 | 77.66 | +1.38% | 322,100 |
| 2026-06-15 | 76.86 | 77.01 | 76.17 | 76.60 | -0.05% | 304,800 |
| 2026-06-12 | 76.24 | 76.84 | 75.95 | 76.64 | +1.05% | 505,200 |
| 2026-06-11 | 75.25 | 76.19 | 75.11 | 75.84 | +1.23% | 1,020,000 |
| 2026-06-10 | 74.31 | 75.04 | 74.04 | 74.92 | +1.28% | 843,600 |
| 2026-06-09 | 73.96 | 74.68 | 73.74 | 73.97 | +0.61% | 410,100 |
| 2026-06-08 | 73.72 | 74.44 | 73.09 | 73.52 | -0.27% | 464,000 |
| 2026-06-05 | 73.19 | 74.13 | 72.95 | 73.72 | +1.04% | 560,400 |
| 2026-06-04 | 72.49 | 73.04 | 72.31 | 72.96 | +1.18% | 567,400 |
| 2026-06-03 | 72.20 | 72.93 | 72.08 | 72.11 | -0.87% | 533,800 |
| 2026-06-02 | 71.06 | 73.02 | 71.06 | 72.74 | +2.45% | 439,400 |
| 2026-06-01 | 71.25 | 71.88 | 70.66 | 71.00 | -1.11% | 504,500 |
| 2026-05-29 | 71.59 | 72.82 | 71.59 | 71.80 | -0.13% | 582,200 |
| 2026-05-28 | 72.32 | 72.36 | 71.63 | 71.89 | -0.96% | 953,400 |
| 2026-05-27 | 71.79 | 72.66 | 71.40 | 72.59 | -0.58% | 601,000 |
| 2026-05-26 | 73.33 | 73.64 | 72.63 | 73.01 | -0.10% | 6,074,700 |
| 2026-05-22 | 73.55 | 73.60 | 73.02 | 73.08 | -0.22% | 364,900 |
| 2026-05-21 | 72.45 | 73.38 | 72.37 | 73.24 | +0.30% | 400,200 |
| 2026-05-20 | 71.96 | 73.24 | 71.57 | 73.02 | +2.00% | 455,800 |
| 2026-05-19 | 72.37 | 72.67 | 71.50 | 71.59 | -1.65% | 558,000 |
| 2026-05-18 | 72.28 | 72.88 | 72.02 | 72.79 | +1.21% | 172,100 |
| 2026-05-15 | 71.43 | 72.02 | 71.06 | 71.92 | +0.40% | 522,000 |
| 2026-05-14 | 70.87 | 71.69 | 70.87 | 71.63 | +1.16% | 528,800 |
| 2026-05-13 | 70.25 | 71.13 | 70.25 | 70.81 | +0.27% | 887,200 |
| 2026-05-12 | 70.35 | 70.97 | 69.66 | 70.62 | +0.13% | 540,300 |
| 2026-05-11 | 70.35 | 71.36 | 70.00 | 70.53 | +0.67% | 847,900 |
| 2026-05-08 | 69.79 | 70.10 | 69.23 | 70.06 | +0.79% | 872,000 |
| 2026-05-07 | 71.14 | 72.20 | 69.40 | 69.51 | -4.91% | 1,132,000 |
| 2026-05-06 | 73.68 | 74.16 | 73.02 | 73.10 | -0.15% | 791,200 |
| 2026-05-05 | 72.31 | 73.48 | 72.24 | 73.21 | +1.48% | 586,300 |
| 2026-05-04 | 72.03 | 72.63 | 71.83 | 72.14 | -0.25% | 723,600 |
| 2026-05-01 | 72.51 | 72.83 | 72.13 | 72.32 | +0.33% | 382,600 |
| 2026-04-30 | 70.48 | 72.12 | 70.48 | 72.08 | +2.23% | 398,700 |
| 2026-04-29 | 70.79 | 71.45 | 70.35 | 70.51 | -0.96% | 456,900 |
| 2026-04-28 | 71.06 | 71.71 | 70.97 | 71.19 | +0.69% | 931,200 |
| 2026-04-27 | 71.20 | 71.65 | 70.55 | 70.70 | -1.16% | 519,800 |
| 2026-04-24 | 71.75 | 72.06 | 71.46 | 71.53 | +1.12% | 598,700 |
| 2026-04-23 | 70.33 | 71.04 | 70.21 | 70.74 | +0.37% | 599,400 |
| 2026-04-22 | 70.32 | 70.63 | 69.98 | 70.48 | +0.23% | 670,700 |
| 2026-04-21 | 70.37 | 70.87 | 70.30 | 70.32 | -0.13% | 573,300 |
| 2026-04-20 | 70.03 | 70.65 | 69.93 | 70.41 | +0.18% | 656,300 |
| 2026-04-17 | 69.10 | 70.50 | 68.61 | 70.28 | +2.43% | 1,319,300 |
| 2026-04-16 | 68.40 | 68.82 | 68.08 | 68.61 | +0.42% | 552,100 |
| 2026-04-15 | 67.18 | 68.40 | 67.04 | 68.32 | +1.77% | 414,800 |
| 2026-04-14 | 66.31 | 67.21 | 66.26 | 67.13 | +1.28% | 396,900 |
| 2026-04-13 | 64.83 | 66.30 | 64.81 | 66.28 | +1.55% | 374,900 |
| 2026-04-10 | 66.14 | 66.21 | 64.89 | 65.27 | -1.15% | 592,100 |
| 2026-04-09 | 65.50 | 66.51 | 65.36 | 66.03 | +0.14% | 381,300 |
| 2026-04-08 | 64.69 | 66.10 | 64.69 | 65.94 | +3.21% | 690,800 |
| 2026-04-07 | 63.50 | 64.17 | 63.12 | 63.89 | +0.61% | 491,900 |
| 2026-04-06 | 63.55 | 64.30 | 63.45 | 63.50 | -0.19% | 580,500 |
| 2026-04-02 | 62.24 | 63.63 | 62.08 | 63.62 | +1.06% | 825,200 |
| 2026-04-01 | 62.90 | 63.60 | 62.74 | 62.95 | +0.62% | 1,417,000 |
| 2026-03-31 | 62.54 | 62.72 | 61.19 | 62.56 | +1.03% | 880,400 |
| 2026-03-30 | 61.63 | 62.46 | 61.23 | 61.92 | +0.90% | 635,200 |
| 2026-03-27 | 62.34 | 62.34 | 61.20 | 61.37 | -1.86% | 695,900 |
| 2026-03-26 | 62.32 | 63.04 | 62.08 | 62.53 | -0.38% | 502,100 |
| 2026-03-25 | 63.62 | 64.12 | 62.65 | 62.77 | -0.38% | 685,900 |
| 2026-03-24 | 62.69 | 63.29 | 62.26 | 63.01 | -0.22% | 656,600 |
| 2026-03-23 | 62.81 | 63.49 | 62.48 | 63.15 | +1.74% | 553,800 |
| 2026-03-20 | 62.87 | 63.01 | 61.95 | 62.07 | -0.80% | 753,100 |
| 2026-03-19 | 63.11 | 63.18 | 62.37 | 62.57 | -1.23% | 584,400 |
| 2026-03-18 | 63.79 | 64.13 | 63.35 | 63.35 | -0.97% | 572,100 |
| 2026-03-17 | 64.27 | 64.50 | 63.87 | 63.97 | +0.20% | 471,800 |
| 2026-03-16 | 63.33 | 64.09 | 63.19 | 63.84 | +1.75% | 612,900 |
| 2026-03-13 | 62.97 | 63.25 | 62.64 | 62.74 | -0.19% | 568,000 |
| 2026-03-12 | 63.05 | 63.45 | 62.52 | 62.86 | -1.12% | 613,300 |
| 2026-03-11 | 63.51 | 64.15 | 63.26 | 63.57 | +0.02% | 496,500 |
| 2026-03-10 | 63.73 | 64.43 | 63.43 | 63.56 | +0.05% | 468,500 |
| 2026-03-09 | 64.09 | 64.24 | 62.94 | 63.53 | -2.07% | 550,000 |
| 2026-03-06 | 65.12 | 65.16 | 64.46 | 64.87 | -0.98% | 510,300 |
| 2026-03-05 | 64.77 | 65.74 | 64.77 | 65.51 | +0.02% | 618,900 |
| 2026-03-04 | 64.52 | 65.50 | 64.19 | 65.50 | +1.39% | 439,700 |
| 2026-03-03 | 64.21 | 64.75 | 63.22 | 64.60 | -0.94% | 1,164,300 |
| 2026-03-02 | 64.67 | 65.59 | 64.39 | 65.21 | -0.52% | 893,100 |
| 2026-02-27 | 65.41 | 66.29 | 64.81 | 65.55 | +0.26% | 1,265,400 |
| 2026-02-26 | 66.00 | 66.08 | 65.07 | 65.38 | -0.24% | 553,800 |
| 2026-02-25 | 64.33 | 65.54 | 63.82 | 65.54 | +0.97% | 763,100 |
| 2026-02-24 | 64.56 | 64.97 | 63.97 | 64.91 | +0.54% | 3,214,400 |
| 2026-02-23 | 66.00 | 66.17 | 64.55 | 64.56 | -2.67% | 656,300 |
| 2026-02-20 | 65.67 | 66.42 | 65.31 | 66.33 | +1.55% | 638,900 |
| 2026-02-19 | 66.13 | 66.41 | 64.97 | 65.32 | -1.54% | 719,000 |
| 2026-02-18 | 67.79 | 67.88 | 65.89 | 66.34 | -2.20% | 812,900 |
| 2026-02-17 | 68.87 | 69.25 | 67.41 | 67.83 | -1.62% | 1,729,900 |
| 2026-02-13 | 69.17 | 69.67 | 67.71 | 68.95 | +0.28% | 1,816,700 |
| 2026-02-12 | 66.75 | 68.94 | 66.00 | 68.76 | +5.93% | 1,500,600 |
| 2026-02-11 | 65.40 | 65.50 | 64.84 | 64.91 | -0.90% | 471,800 |
| 2026-02-10 | 64.75 | 65.67 | 64.66 | 65.50 | +1.58% | 402,600 |
| 2026-02-09 | 65.42 | 65.56 | 64.29 | 64.48 | -1.12% | 644,800 |
| 2026-02-06 | 65.03 | 65.66 | 64.74 | 65.21 | +0.56% | 572,800 |
| 2026-02-05 | 65.03 | 65.52 | 64.54 | 64.85 | -0.70% | 576,100 |
| 2026-02-04 | 64.28 | 65.77 | 63.61 | 65.31 | +1.48% | 1,781,500 |
| 2026-02-03 | 63.65 | 64.53 | 63.56 | 64.36 | +1.00% | 649,100 |
| 2026-02-02 | 63.39 | 63.94 | 63.00 | 63.72 | +1.08% | 387,000 |
| 2026-01-30 | 63.43 | 63.75 | 62.45 | 63.04 | -1.18% | 607,000 |
| 2026-01-29 | 63.50 | 63.93 | 63.27 | 63.79 | +1.17% | 606,300 |
| 2026-01-28 | 62.77 | 63.27 | 62.61 | 63.05 | +0.35% | 450,700 |
| 2026-01-27 | 63.41 | 63.47 | 62.76 | 62.83 | -0.62% | 409,600 |
| 2026-01-26 | 63.69 | 64.11 | 62.84 | 63.22 | -0.74% | 319,300 |
| 2026-01-23 | 62.60 | 63.72 | 62.31 | 63.69 | +1.81% | 463,200 |
| 2026-01-22 | 62.54 | 62.97 | 62.43 | 62.56 | +0.21% | 262,400 |
| 2026-01-21 | 62.43 | 62.91 | 62.26 | 62.43 | +0.00% | 335,200 |
| 2026-01-20 | 62.96 | 63.59 | 62.32 | 62.43 | -0.60% | 444,800 |
| 2026-01-16 | 62.65 | 63.47 | 62.45 | 62.81 | +0.18% | 508,300 |
| 2026-01-15 | 62.16 | 62.77 | 61.96 | 62.70 | +1.19% | 344,400 |
| 2026-01-14 | 61.71 | 62.20 | 61.47 | 61.96 | +0.86% | 562,900 |
| 2026-01-13 | 62.51 | 62.56 | 61.30 | 61.43 | -1.76% | 526,800 |
| 2026-01-12 | 62.87 | 63.06 | 62.37 | 62.53 | -0.45% | 306,000 |
| 2026-01-09 | 62.35 | 63.20 | 62.35 | 62.81 | +0.16% | 563,100 |
| 2026-01-08 | 62.75 | 63.18 | 62.45 | 62.71 | -0.08% | 482,800 |
| 2026-01-07 | 63.72 | 63.79 | 62.67 | 62.76 | -1.41% | 329,200 |
| 2026-01-06 | 63.65 | 63.90 | 63.17 | 63.66 | +0.28% | 292,100 |
| 2026-01-05 | 62.63 | 63.92 | 62.63 | 63.48 | +1.02% | 363,800 |
| 2026-01-02 | 62.37 | 62.94 | 62.12 | 62.84 | +0.71% | 281,600 |
| 2025-12-31 | 62.43 | 62.96 | 62.38 | 62.40 | -0.48% | 302,300 |
| 2025-12-30 | 62.57 | 62.99 | 62.57 | 62.70 | -0.14% | 250,000 |
| 2025-12-29 | 62.50 | 63.12 | 62.50 | 62.79 | +0.26% | 282,700 |
| 2025-12-26 | 62.47 | 62.65 | 62.30 | 62.63 | +0.26% | 114,000 |
| 2025-12-24 | 62.66 | 62.89 | 62.03 | 62.47 | -0.08% | 174,000 |
| 2025-12-23 | 62.06 | 62.75 | 62.00 | 62.52 | +0.60% | 239,400 |
| 2025-12-22 | 61.56 | 62.37 | 61.41 | 62.15 | +0.99% | 312,800 |
| 2025-12-19 | 61.50 | 62.06 | 61.37 | 61.54 | +0.21% | 535,500 |
| 2025-12-18 | 61.15 | 61.60 | 60.96 | 61.41 | +0.33% | 376,600 |
| 2025-12-17 | 61.01 | 61.49 | 61.01 | 61.21 | -0.10% | 441,200 |
| 2025-12-16 | 61.12 | 61.64 | 61.06 | 61.27 | +0.71% | 299,500 |
| 2025-12-15 | 60.70 | 61.02 | 60.56 | 60.84 | +0.71% | 524,200 |
| 2025-12-12 | 59.72 | 60.53 | 59.72 | 60.41 | +1.17% | 261,400 |
| 2025-12-11 | 58.92 | 59.80 | 58.87 | 59.71 | +1.51% | 373,600 |
| 2025-12-10 | 59.04 | 59.18 | 58.71 | 58.82 | -0.44% | 646,300 |
| 2025-12-09 | 58.74 | 59.33 | 58.68 | 59.08 | +1.04% | 329,200 |
| 2025-12-08 | 58.55 | 58.86 | 58.33 | 58.47 | -0.19% | 829,900 |
| 2025-12-05 | 57.96 | 58.65 | 57.96 | 58.58 | +1.47% | 362,100 |
| 2025-12-04 | 57.78 | 58.24 | 57.52 | 57.73 | -0.16% | 259,900 |
| 2025-12-03 | 57.53 | 58.13 | 57.53 | 57.82 | +0.38% | 346,100 |
| 2025-12-02 | 58.03 | 58.03 | 57.22 | 57.60 | -0.19% | 683,300 |
| 2025-12-01 | 59.02 | 59.08 | 57.54 | 57.71 | -2.38% | 531,900 |
| 2025-11-28 | 58.68 | 59.43 | 58.63 | 59.12 | +0.78% | 264,300 |
| 2025-11-26 | 59.24 | 59.25 | 58.66 | 58.66 | -1.91% | 963,600 |
| 2025-11-25 | 59.23 | 59.98 | 59.19 | 59.80 | +1.18% | 1,156,700 |
| 2025-11-24 | 59.50 | 59.64 | 58.92 | 59.10 | -0.81% | 414,200 |
| 2025-11-21 | 58.85 | 59.89 | 58.81 | 59.58 | +1.52% | 205,500 |
| 2025-11-20 | 59.04 | 59.15 | 58.50 | 58.69 | +0.10% | 247,400 |
| 2025-11-19 | 59.23 | 59.26 | 58.39 | 58.63 | -1.05% | 534,000 |
| 2025-11-18 | 58.91 | 59.33 | 58.62 | 59.25 | +0.36% | 394,300 |
| 2025-11-17 | 59.21 | 59.43 | 58.73 | 59.04 | -0.29% | 302,400 |
| 2025-11-14 | 58.78 | 59.38 | 58.44 | 59.21 | +0.48% | 1,087,700 |
| 2025-11-13 | 59.14 | 59.43 | 58.70 | 58.93 | -0.36% | 442,200 |
| 2025-11-12 | 58.00 | 59.26 | 58.00 | 59.14 | +2.02% | 423,400 |
| 2025-11-11 | 58.09 | 58.26 | 57.92 | 57.97 | -0.21% | 552,000 |
| 2025-11-10 | 58.59 | 58.66 | 57.48 | 58.09 | -0.77% | 677,700 |
| 2025-11-07 | 58.74 | 58.99 | 58.10 | 58.54 | -0.93% | 883,900 |
| 2025-11-06 | 60.46 | 60.55 | 58.47 | 59.09 | -4.18% | 789,700 |
| 2025-11-05 | 61.54 | 61.78 | 61.08 | 61.67 | +0.47% | 386,800 |
| 2025-11-04 | 60.59 | 61.38 | 60.55 | 61.38 | +0.59% | 353,300 |
| 2025-11-03 | 60.78 | 61.15 | 60.24 | 61.02 | +0.26% | 488,800 |
| 2025-10-31 | 60.80 | 61.25 | 60.64 | 60.86 | -0.38% | 382,300 |
| 2025-10-30 | 61.14 | 61.52 | 61.00 | 61.09 | -1.04% | 310,400 |
| 2025-10-29 | 62.14 | 62.26 | 61.52 | 61.73 | -1.04% | 314,600 |
| 2025-10-28 | 62.38 | 62.38 | 61.93 | 62.38 | +0.16% | 279,000 |
| 2025-10-27 | 61.72 | 62.35 | 61.72 | 62.28 | +1.45% | 195,400 |
| 2025-10-24 | 61.22 | 61.63 | 60.92 | 61.39 | +0.05% | 274,500 |
| 2025-10-23 | 61.51 | 61.75 | 61.20 | 61.36 | -0.24% | 294,800 |
| 2025-10-22 | 60.93 | 61.78 | 60.93 | 61.51 | +0.75% | 242,600 |
| 2025-10-21 | 61.03 | 61.29 | 60.99 | 61.05 | -0.16% | 256,400 |
| 2025-10-20 | 60.79 | 61.24 | 60.75 | 61.15 | +0.97% | 382,300 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：4月（+8.51%）。最も弱い月：8月（-4.08%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Sun Life Financial Inc.（SLF）の直近終値は？
2026-10-16 時点で 79.35。Closelookデータレイクの日次価格記録より。
SLF の52週高値・安値は？
直近52週間で高値 84.38、安値 57.22（2026-10-16 時点）。
Sun Life Financial Inc. が歴史的に最も強い月と弱い月は？
歴史的に、SLF の最も強い月は 4月（平均 +8.51%）、最も弱い月は 8月（平均 -4.08%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。