デボン・エナジー (DVN)

DVN
🏛️ アメリカ →
35.06
最終更新: 2025-09-30
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
2022-12-30 60.95 61.57 60.52 61.51 6.7M
2022-12-29 60.35 61.53 60.14 61.04 6.4M
2022-12-28 62.85 62.87 60.64 60.89 6.5M
2022-12-27 63.02 63.63 62.63 63.24 6.8M
2022-12-23 60.93 62.52 60.44 62.51 6.1M
2022-12-22 61.56 61.76 58.59 60.11 8.1M
2022-12-21 60.88 61.90 60.22 61.76 8.0M
2022-12-20 58.95 59.90 58.56 59.36 7.6M
2022-12-19 60.45 60.92 58.72 59.26 7.0M
2022-12-16 60.00 60.76 59.06 60.08 14.4M
2022-12-15 61.13 61.77 60.26 61.58 8.0M
2022-12-14 62.63 63.09 60.83 61.92 9.1M
2022-12-13 62.64 63.09 61.00 61.98 10.9M
2022-12-12 59.99 61.49 59.57 61.08 10.6M
2022-12-09 61.95 62.38 59.54 59.62 13.2M
2022-12-08 65.90 66.38 63.05 63.50 13.4M
2022-12-07 64.57 65.46 63.40 64.25 10.5M
2022-12-06 66.00 67.26 63.64 64.13 10.3M
2022-12-05 69.75 70.42 65.85 66.55 11.2M
2022-12-02 68.00 69.48 68.00 68.46 8.3M
2022-12-01 69.55 70.13 68.14 68.28 7.6M
2022-11-30 68.70 68.88 66.91 68.52 13.8M
2022-11-29 67.70 68.16 66.53 67.50 10.0M
2022-11-28 66.04 67.85 65.18 66.53 9.7M
2022-11-25 68.45 69.10 67.96 68.35 3.5M
2022-11-23 67.50 68.33 66.71 67.80 9.9M
2022-11-22 68.13 70.43 67.58 68.57 14.0M
2022-11-21 67.60 68.05 65.02 67.19 15.3M
2022-11-18 69.02 69.84 67.60 69.62 10.2M
2022-11-17 70.00 71.02 68.56 70.99 8.3M
2022-11-16 72.19 73.04 70.93 71.34 8.9M
2022-11-15 72.25 73.98 71.42 73.62 8.5M
2022-11-14 71.35 72.93 71.13 71.50 6.6M
2022-11-11 70.45 72.99 70.27 71.80 9.5M
2022-11-10 68.55 69.72 66.84 68.98 8.1M
2022-11-09 70.48 70.74 66.72 66.76 9.5M
2022-11-08 72.19 72.49 70.39 71.99 8.5M
2022-11-07 71.74 72.89 70.47 72.04 9.3M
2022-11-04 72.91 74.26 70.18 71.48 14.2M
2022-11-03 67.58 71.29 66.55 70.73 18.0M
2022-11-02 75.45 75.46 66.60 67.44 36.6M
2022-11-01 78.69 78.77 76.84 77.30 10.7M
2022-10-31 75.04 78.27 74.76 77.35 8.4M
2022-10-28 77.58 78.02 73.86 76.01 7.9M
2022-10-27 78.50 78.82 76.34 76.56 7.4M
2022-10-26 75.87 78.08 75.87 76.92 7.8M
2022-10-25 74.84 75.78 73.97 75.51 6.5M
2022-10-24 74.55 75.87 73.95 75.24 8.5M
2022-10-21 72.48 74.38 71.93 74.29 11.2M
2022-10-20 72.93 73.35 71.18 71.68 7.7M
2022-10-19 70.11 72.42 69.69 71.94 9.0M
2022-10-18 70.75 71.18 68.42 69.77 7.9M
2022-10-17 69.41 70.29 68.62 69.80 8.0M
2022-10-14 71.21 72.72 67.96 68.02 9.1M
2022-10-13 68.08 73.07 68.02 72.25 10.7M
2022-10-12 68.05 70.13 67.14 69.40 7.4M
2022-10-11 68.67 70.59 67.89 68.57 11.7M
2022-10-10 71.89 73.46 69.91 70.35 9.8M
2022-10-07 72.50 73.87 71.18 72.04 12.0M
2022-10-06 70.13 72.57 70.11 72.24 11.2M
2022-10-05 69.00 71.51 67.91 70.88 15.7M
2022-10-04 67.07 69.09 66.62 69.07 14.6M
2022-10-03 63.30 65.89 62.92 65.33 13.0M
2022-09-30 60.96 61.65 59.41 60.13 9.7M
2022-09-29 59.15 61.45 58.22 60.97 12.3M
2022-09-28 56.75 60.19 56.28 60.05 11.7M
2022-09-27 56.37 57.23 55.33 56.17 10.7M
2022-09-26 57.35 58.16 55.16 55.18 13.4M
2022-09-23 60.24 60.25 56.80 57.69 17.6M
2022-09-22 65.86 66.10 63.05 63.12 8.9M
2022-09-21 66.85 66.94 64.44 64.48 9.4M
2022-09-20 65.35 65.61 63.84 65.12 8.0M
2022-09-19 64.32 66.77 64.22 65.90 10.5M
2022-09-16 68.75 68.97 65.42 66.82 31.0M
2022-09-15 70.19 70.92 69.25 69.48 11.2M
2022-09-14 70.41 73.29 70.34 72.17 12.2M
2022-09-13 70.40 71.44 68.57 69.07 11.5M
2022-09-12 69.66 71.57 69.25 71.19 11.0M
2022-09-09 68.53 68.95 67.55 68.51 9.0M
2022-09-08 68.88 69.63 67.97 68.91 11.3M
2022-09-07 67.41 69.17 66.19 68.36 10.8M
2022-09-06 71.22 71.58 68.94 69.54 12.5M
2022-09-02 70.62 71.24 69.26 70.34 10.1M
2022-09-01 68.52 68.93 66.52 68.16 13.5M
2022-08-31 69.34 72.48 68.53 70.62 11.4M
2022-08-30 72.57 72.82 70.26 71.08 11.6M
2022-08-29 72.41 75.27 72.04 74.14 11.9M
2022-08-26 74.00 74.87 72.58 72.77 10.6M
2022-08-25 73.51 73.84 72.29 73.72 11.1M
2022-08-24 71.42 72.76 70.95 72.45 12.9M
2022-08-23 70.00 72.46 69.87 70.88 16.0M
2022-08-22 67.38 68.69 65.51 68.42 12.7M
2022-08-19 67.78 69.90 67.36 68.51 14.0M
2022-08-18 65.04 67.98 65.00 67.92 12.5M
2022-08-17 63.71 65.23 63.16 64.14 8.1M
2022-08-16 64.47 65.46 62.52 63.58 9.4M
2022-08-15 62.99 64.40 61.40 63.57 11.1M
2022-08-12 64.12 65.80 63.68 65.55 8.7M
2022-08-11 61.80 64.88 61.76 64.46 14.1M
2022-08-10 59.50 60.53 57.93 60.05 8.7M
2022-08-09 58.80 60.54 58.44 59.04 10.4M
2022-08-08 56.54 57.90 56.24 57.52 8.5M
2022-08-05 53.50 57.11 53.13 56.65 11.5M
2022-08-04 56.50 56.60 54.34 54.49 15.4M
2022-08-03 61.04 61.16 56.65 56.70 20.0M
2022-08-02 61.32 62.20 58.92 60.63 15.1M
2022-08-01 61.78 62.82 60.15 61.57 16.3M
2022-07-29 61.69 63.13 61.08 62.85 11.2M
2022-07-28 60.28 61.10 59.02 60.37 7.6M
2022-07-27 57.40 59.95 57.00 59.58 9.1M
2022-07-26 59.00 59.19 55.76 56.76 9.8M
2022-07-25 56.02 58.06 55.27 57.97 8.5M
2022-07-22 56.38 57.28 54.91 55.19 6.3M
2022-07-21 55.80 56.26 54.19 56.20 8.2M
2022-07-20 56.31 57.92 55.54 57.68 8.0M
2022-07-19 54.26 57.40 54.09 57.21 10.5M
2022-07-18 54.25 55.69 53.90 54.62 11.1M
2022-07-15 52.80 52.96 51.37 52.71 8.0M
2022-07-14 50.60 51.48 49.51 51.42 10.5M
2022-07-13 51.30 54.14 51.25 52.59 8.5M
2022-07-12 51.21 52.60 50.66 51.93 9.7M
2022-07-11 54.22 55.02 52.26 53.32 9.0M
2022-07-08 54.48 54.95 52.82 54.48 11.0M
2022-07-07 52.80 54.25 52.37 53.67 12.7M
2022-07-06 51.13 52.64 48.86 51.00 16.2M
2022-07-05 53.42 53.71 50.49 51.89 14.9M
2022-07-01 55.43 55.99 53.36 55.11 9.6M
2022-06-30 54.70 56.72 54.04 55.11 11.9M
2022-06-29 60.49 60.99 55.62 55.82 12.7M
2022-06-28 59.18 60.49 58.05 59.46 18.6M
2022-06-27 54.45 58.45 54.45 57.79 17.7M
2022-06-24 55.91 56.51 53.49 53.77 34.7M
2022-06-23 58.26 58.43 53.48 54.74 18.1M
2022-06-22 56.32 58.53 55.66 57.55 13.9M
2022-06-21 59.65 61.21 59.14 60.56 14.9M
2022-06-17 62.69 62.98 56.55 58.02 32.3M
2022-06-16 66.17 66.92 62.60 63.27 17.4M
2022-06-15 70.59 71.21 67.53 68.46 11.5M
2022-06-14 71.51 72.44 69.13 70.59 11.0M
2022-06-13 70.27 71.48 67.21 69.24 15.2M
2022-06-10 75.79 76.23 72.48 74.06 14.8M
2022-06-09 78.05 79.40 77.28 77.85 13.7M
2022-06-08 78.60 78.70 77.12 77.93 10.0M
2022-06-07 76.74 78.21 76.26 78.04 10.5M
2022-06-06 77.90 78.17 76.06 77.05 7.7M
2022-06-03 76.50 77.35 76.08 77.02 7.1M
2022-06-02 75.41 77.20 74.84 76.31 7.5M
2022-06-01 76.36 77.60 75.02 76.48 9.9M
2022-05-31 78.48 79.19 74.47 74.90 22.0M
2022-05-27 73.59 75.83 73.11 75.80 9.3M
2022-05-26 72.50 75.44 72.31 73.81 13.0M
2022-05-25 70.22 72.19 70.00 71.94 8.7M
2022-05-24 70.33 71.32 69.05 70.39 8.0M
2022-05-23 70.85 71.56 69.84 71.06 9.6M
2022-05-20 70.51 72.27 68.13 69.92 13.0M
2022-05-19 67.82 71.37 67.50 69.51 10.5M
2022-05-18 73.00 73.18 68.80 69.92 13.8M
2022-05-17 72.50 72.83 71.52 72.58 10.8M
2022-05-16 68.90 71.62 68.80 70.99 12.6M
2022-05-13 66.00 69.33 65.96 68.70 13.3M
2022-05-12 64.35 65.43 62.52 64.61 10.8M
2022-05-11 65.42 68.27 64.42 64.68 12.6M
2022-05-10 63.51 65.58 61.52 63.76 12.8M
2022-05-09 67.34 67.60 61.90 62.02 18.7M
2022-05-06 68.61 69.75 66.04 69.69 14.6M
2022-05-05 68.74 68.87 65.10 67.15 13.0M
2022-05-04 65.48 67.91 63.96 67.74 15.1M
2022-05-03 60.90 64.47 59.37 64.28 22.1M
2022-05-02 57.45 58.63 56.44 58.35 11.3M
2022-04-29 60.11 60.79 57.82 58.17 7.8M
2022-04-28 58.29 60.52 56.49 59.89 7.9M
2022-04-27 56.83 58.88 55.64 58.07 8.2M
2022-04-26 56.95 58.49 56.14 56.40 9.6M
2022-04-25 55.99 56.45 53.12 56.18 13.6M
2022-04-22 60.87 61.68 57.69 58.07 9.7M
2022-04-21 65.00 65.45 60.86 61.15 10.7M
2022-04-20 63.73 64.98 63.53 64.61 7.1M
2022-04-19 63.24 64.43 62.60 63.00 8.2M
2022-04-18 63.24 64.24 62.65 63.54 9.4M
2022-04-14 63.26 64.05 62.53 62.56 8.6M
2022-04-13 63.50 64.29 62.28 63.75 10.0M
2022-04-12 61.45 63.42 61.44 62.26 9.4M
2022-04-11 61.55 61.60 59.85 60.03 9.0M
2022-04-08 60.34 62.54 60.21 62.37 10.1M
2022-04-07 58.99 60.41 58.24 60.23 8.0M
2022-04-06 59.30 59.57 57.41 58.34 9.1M
2022-04-05 61.05 61.62 58.13 58.47 8.7M
2022-04-04 61.33 62.11 59.72 60.85 8.4M
2022-04-01 59.37 60.82 59.37 60.35 6.3M
2022-03-31 60.08 61.53 59.12 59.13 11.3M
2022-03-30 61.20 61.72 60.14 60.56 7.6M
2022-03-29 58.55 60.56 57.66 60.51 10.4M
2022-03-28 60.81 61.04 59.40 60.45 9.0M
2022-03-25 61.00 62.88 60.89 62.50 8.6M
2022-03-24 61.50 61.93 60.80 61.54 7.5M
2022-03-23 62.43 63.26 60.95 61.67 11.3M
2022-03-22 61.00 61.74 59.72 60.63 9.7M
2022-03-21 59.98 62.22 59.51 61.44 17.0M
2022-03-18 57.60 58.63 57.40 58.27 19.7M
2022-03-17 54.26 57.90 53.87 57.52 14.6M
2022-03-16 53.06 54.48 51.56 52.46 13.1M
2022-03-15 50.48 53.88 50.20 53.01 17.4M
2022-03-14 56.51 56.93 52.10 52.69 21.9M
2022-03-11 58.28 59.81 58.20 58.64 10.8M
2022-03-10 59.64 60.88 58.68 60.57 18.0M
2022-03-09 57.80 59.64 56.01 58.94 17.7M
2022-03-08 61.30 63.10 56.04 59.48 24.2M
2022-03-07 60.50 62.79 58.28 59.89 22.0M
2022-03-04 59.06 59.94 56.80 59.57 18.2M
2022-03-03 57.95 59.33 57.13 58.85 11.7M
2022-03-02 60.06 60.42 58.11 58.65 17.6M
2022-03-01 60.00 60.74 57.73 59.25 19.1M
2022-02-28 55.25 59.66 54.85 59.55 22.6M
2022-02-25 53.34 55.22 52.78 55.20 12.6M
2022-02-24 53.70 54.10 51.21 52.75 21.1M
2022-02-23 53.36 54.78 52.89 53.55 12.4M
2022-02-22 58.03 58.03 51.25 52.67 23.3M
2022-02-18 54.25 55.21 53.67 54.78 11.7M
2022-02-17 54.31 56.42 54.05 55.25 17.6M
2022-02-16 52.22 55.70 52.07 53.85 20.7M
2022-02-15 50.89 51.79 50.05 51.42 11.3M
2022-02-14 53.83 53.86 51.52 52.26 11.9M
2022-02-11 52.64 54.15 52.14 54.11 12.0M
2022-02-10 51.73 53.95 51.73 52.22 9.8M
2022-02-09 51.51 52.85 51.23 52.12 7.3M
2022-02-08 52.40 52.59 50.55 51.19 9.8M
2022-02-07 52.74 53.81 51.47 52.59 10.3M
2022-02-04 53.85 55.44 52.68 52.87 12.8M
2022-02-03 52.92 53.49 51.58 53.01 9.3M
2022-02-02 52.12 53.43 51.42 53.24 9.4M
2022-02-01 50.28 53.25 49.53 52.56 11.7M
2022-01-31 51.43 51.51 49.64 50.57 11.9M
2022-01-28 52.54 52.74 50.30 51.55 9.7M
2022-01-27 53.15 54.26 50.60 51.74 13.6M
2022-01-26 52.00 53.22 50.70 51.79 16.7M
2022-01-25 48.02 51.84 46.92 51.26 18.4M
2022-01-24 44.45 48.55 42.87 48.33 25.4M
2022-01-21 47.15 47.31 45.04 46.12 17.3M
2022-01-20 48.21 50.95 47.68 48.63 13.4M
2022-01-19 50.77 51.00 48.92 48.93 12.2M
2022-01-18 51.08 51.99 49.21 50.36 11.6M
2022-01-14 49.75 51.45 49.74 50.39 12.9M
2022-01-13 50.00 50.84 49.29 49.64 10.7M
2022-01-12 50.64 51.16 49.57 49.90 14.4M
2022-01-11 49.18 50.11 47.85 49.80 13.2M
2022-01-10 48.27 48.76 46.78 48.50 9.8M
2022-01-07 48.44 49.75 47.82 48.89 15.6M
2022-01-06 48.44 48.99 47.00 48.37 14.5M
2022-01-05 48.15 48.68 46.52 46.61 13.8M
2022-01-04 46.27 47.97 46.12 47.66 15.5M
2022-01-03 44.14 45.77 43.97 45.57 10.3M