Devon Energy

DVN
🏛️ ドイツ →
30.39
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
2021-12-30 39.45 39.62 39.05 39.62 0.0M
2021-12-29 39.32 39.47 38.86 39.23 0.0M
2021-12-28 39.77 39.77 39.17 39.37 0.0M
2021-12-27 36.67 39.15 36.67 39.15 0.0M
2021-12-23 37.39 37.44 37.09 37.37 0.0M
2021-12-22 36.41 37.78 36.31 37.71 0.0M
2021-12-21 33.99 36.93 33.50 36.93 0.0M
2021-12-20 33.89 33.89 31.74 33.45 0.0M
2021-12-17 35.29 35.41 34.16 35.41 0.0M
2021-12-16 36.13 36.60 35.71 36.60 0.0M
2021-12-15 35.50 35.97 33.91 35.90 0.0M
2021-12-14 35.99 35.99 35.78 35.78 0.0M
2021-12-13 38.82 39.01 36.16 37.28 0.0M
2021-12-10 37.58 38.24 37.34 37.37 0.0M
2021-12-09 38.44 38.44 36.90 36.93 0.0M
2021-12-08 40.39 40.66 38.99 39.98 0.0M
2021-12-07 38.33 40.42 38.33 39.60 0.0M
2021-12-06 37.86 37.86 37.28 37.28 0.0M
2021-12-03 37.61 37.61 35.96 36.24 0.0M
2021-12-02 36.44 36.91 34.32 36.90 0.0M
2021-12-01 38.31 38.35 36.61 36.75 0.0M
2021-11-30 38.50 38.50 36.53 37.59 0.0M
2021-11-29 38.45 39.83 38.45 39.83 0.0M
2021-11-26 39.91 39.91 35.22 37.54 0.0M
2021-11-25 40.45 41.00 39.71 40.52 0.0M
2021-11-24 38.38 40.72 38.38 40.63 0.0M
2021-11-23 36.60 38.59 36.42 37.98 0.0M
2021-11-22 35.98 36.98 35.89 36.98 0.0M
2021-11-19 38.65 38.65 35.49 35.49 0.0M
2021-11-18 37.09 38.71 36.63 38.71 0.0M
2021-11-17 38.06 38.50 37.95 37.96 0.0M
2021-11-16 37.97 38.21 37.81 37.81 0.0M
2021-11-15 37.09 37.42 36.56 36.56 0.0M
2021-11-12 37.65 37.65 37.03 37.23 0.0M
2021-11-11 37.21 37.21 37.02 37.02 0.0M
2021-11-10 37.69 37.98 36.22 36.49 0.0M
2021-11-09 38.12 38.38 37.10 37.36 0.0M
2021-11-08 38.01 38.85 37.68 38.27 0.0M
2021-11-05 37.17 37.95 36.80 37.95 0.0M
2021-11-04 35.85 37.50 35.85 36.82 0.0M
2021-11-03 37.72 37.78 35.80 36.27 0.0M
2021-11-02 36.66 38.30 35.90 38.00 0.0M
2021-11-01 35.10 36.57 35.08 36.14 0.0M
2021-10-29 34.70 35.09 34.08 34.85 0.0M
2021-10-28 34.02 34.52 33.30 34.08 0.0M
2021-10-27 35.68 35.68 34.58 34.58 0.0M
2021-10-26 35.26 36.20 35.10 36.15 0.0M
2021-10-25 34.73 35.62 34.73 35.62 0.0M
2021-10-22 33.76 34.57 33.76 34.36 0.0M
2021-10-21 35.26 35.26 34.25 34.25 0.0M
2021-10-20 34.50 35.42 34.00 35.42 0.0M
2021-10-19 34.88 36.22 34.42 34.97 0.0M
2021-10-18 35.14 35.92 34.18 35.25 0.0M
2021-10-15 34.62 35.66 34.15 34.15 0.0M
2021-10-14 33.95 34.31 33.59 33.59 0.0M
2021-10-13 33.66 33.75 32.96 33.24 0.0M
2021-10-12 33.42 34.74 33.42 34.55 0.0M
2021-10-11 34.99 35.90 34.40 34.75 0.0M
2021-10-08 33.89 34.86 33.77 34.86 0.0M
2021-10-07 33.31 33.61 31.77 33.61 0.0M
2021-10-06 34.42 34.74 32.96 33.74 0.0M
2021-10-05 33.94 34.79 33.51 34.76 0.0M
2021-10-04 32.10 33.99 31.44 33.36 0.0M
2021-10-01 30.86 32.18 30.69 32.11 0.0M
2021-09-30 31.26 31.58 30.97 30.97 0.0M
2021-09-29 30.08 31.06 29.61 30.72 0.0M
2021-09-28 30.73 30.99 29.99 29.99 0.0M
2021-09-27 28.25 30.16 28.25 30.16 0.0M
2021-09-24 28.10 28.66 27.41 28.15 0.0M
2021-09-23 26.44 27.99 25.90 27.53 0.0M
2021-09-22 24.80 26.45 24.80 26.45 0.0M
2021-09-21 23.94 24.12 23.94 24.12 0.0M
2021-09-20 24.99 24.99 23.77 23.77 0.0M
2021-09-17 25.81 25.92 25.63 25.65 0.0M
2021-09-16 26.00 26.00 25.25 25.70 0.0M
2021-09-15 24.72 25.57 24.72 25.50 0.0M
2021-09-14 24.40 24.95 23.88 24.00 0.0M
2021-09-13 24.78 24.78 24.54 24.54 0.0M
2021-09-10 24.30 24.30 24.30 24.30 0.0M
2021-09-09 24.13 24.13 23.97 23.97 0.0M
2021-09-08 24.87 25.00 24.87 25.00 0.0M
2021-09-07 24.89 24.89 24.60 24.74 0.0M
2021-09-06 24.82 25.07 24.82 25.07 0.0M
2021-09-03 24.63 24.63 24.63 24.63 0.0M
2021-09-02 24.24 24.99 24.24 24.99 0.0M
2021-09-01 25.00 25.11 24.22 24.22 0.0M
2021-08-31 25.33 25.33 25.33 25.33 0.0M
2021-08-30 25.72 25.83 25.30 25.50 0.0M
2021-08-27 25.16 25.85 25.16 25.83 0.0M
2021-08-26 24.99 25.04 24.62 25.04 0.0M
2021-08-25 23.94 24.99 23.94 24.99 0.0M
2021-08-24 23.75 24.47 23.75 24.47 0.0M
2021-08-23 22.25 23.31 22.25 23.03 0.0M
2021-08-20 21.39 21.39 21.39 21.39 0.0M
2021-08-19 21.87 21.87 21.10 21.39 0.0M
2021-08-18 23.12 23.12 22.80 22.80 0.0M
2021-08-17 23.02 23.10 22.52 23.10 0.0M
2021-08-16 23.86 23.86 23.19 23.19 0.0M
2021-08-13 23.89 23.89 23.89 23.89 0.0M
2021-08-12 24.16 24.16 23.86 23.86 0.0M
2021-08-11 23.20 23.50 23.20 23.20 0.0M
2021-08-10 22.80 23.67 22.80 23.67 0.0M
2021-08-09 22.41 22.41 22.10 22.22 0.0M
2021-08-06 22.76 23.10 22.67 22.67 0.0M
2021-08-05 21.35 22.90 21.35 22.90 0.0M
2021-08-04 22.11 22.11 21.86 22.00 0.0M
2021-08-03 21.80 21.84 21.56 21.84 0.0M
2021-08-02 22.06 22.40 21.70 21.70 0.0M
2021-07-30 22.27 22.27 22.00 22.00 0.0M
2021-07-29 22.73 22.73 22.31 22.31 0.0M
2021-07-28 22.17 22.50 22.17 22.34 0.0M
2021-07-27 22.61 22.61 22.00 22.00 0.0M
2021-07-26 21.34 22.36 21.34 22.36 0.0M
2021-07-23 22.10 22.10 21.53 21.53 0.0M
2021-07-22 22.26 22.39 22.15 22.15 0.0M
2021-07-21 21.71 22.52 21.66 22.52 0.0M
2021-07-20 21.15 21.95 21.15 21.95 0.0M
2021-07-19 21.97 21.97 20.31 21.10 0.0M
2021-07-16 22.39 22.84 22.00 22.02 0.0M
2021-07-15 22.86 23.30 22.45 22.45 0.0M
2021-07-14 24.40 24.66 22.68 22.68 0.0M
2021-07-13 24.01 24.90 24.01 24.90 0.0M
2021-07-12 24.15 24.15 24.15 24.15 0.0M
2021-07-09 24.01 24.06 24.01 24.06 0.0M
2021-07-08 23.19 23.79 22.77 23.79 0.0M
2021-07-07 24.47 24.65 23.08 23.71 0.0M
2021-07-06 24.96 24.96 23.70 23.70 0.0M
2021-07-05 24.67 25.38 24.67 25.38 0.0M
2021-07-02 25.70 25.70 24.65 24.65 0.0M
2021-07-01 25.04 25.73 25.04 25.18 0.0M
2021-06-30 24.35 24.59 24.05 24.36 0.0M
2021-06-29 23.98 24.12 23.80 23.80 0.0M
2021-06-28 24.00 24.10 23.92 23.92 0.0M
2021-06-25 25.10 25.10 24.53 24.53 0.0M
2021-06-24 24.64 24.65 23.92 24.65 0.0M
2021-06-23 25.00 25.00 24.55 24.55 0.0M
2021-06-22 24.55 24.55 23.77 24.21 0.0M
2021-06-21 22.43 24.03 22.15 24.03 0.0M
2021-06-18 23.19 23.19 22.38 22.87 0.0M
2021-06-17 24.48 24.60 22.96 23.17 0.0M
2021-06-15 24.10 24.47 23.92 24.31 0.0M
2021-06-14 24.96 24.96 24.30 24.30 0.0M
2021-06-11 24.23 24.32 24.18 24.18 0.0M
2021-06-10 25.03 25.03 24.20 24.20 0.0M
2021-06-09 25.56 25.56 24.82 24.82 0.0M
2021-06-08 25.05 25.64 24.93 25.46 0.0M
2021-06-07 26.27 26.27 25.48 25.48 0.0M
2021-06-03 25.76 25.76 24.76 25.31 0.0M
2021-06-02 24.94 25.61 24.56 25.11 0.0M
2021-06-01 22.18 24.54 22.18 24.23 0.0M
2021-05-31 21.99 22.18 21.77 22.18 0.0M
2021-05-28 22.19 22.19 21.94 21.94 0.0M
2021-05-27 21.34 21.66 21.14 21.66 0.0M
2021-05-24 20.83 20.83 20.82 20.82 0.0M
2021-05-21 21.15 21.15 21.15 21.15 0.0M
2021-05-19 20.78 20.78 20.39 20.55 0.0M
2021-05-18 21.73 21.82 21.73 21.82 0.0M
2021-05-17 22.20 22.67 22.15 22.67 0.0M
2021-05-14 20.83 21.45 20.83 21.45 0.0M
2021-05-13 21.22 21.22 20.08 20.08 0.0M
2021-05-12 21.53 22.05 21.42 21.42 0.0M
2021-05-11 21.18 21.18 20.60 20.89 0.0M
2021-05-10 21.58 22.19 21.58 22.05 0.0M
2021-05-07 20.96 21.67 20.96 21.67 0.0M
2021-05-06 21.08 21.34 20.91 21.18 0.0M
2021-05-05 20.50 21.11 20.50 21.11 0.0M
2021-05-04 19.85 19.85 19.33 19.33 0.0M
2021-05-03 19.19 19.39 19.19 19.39 0.0M
2021-04-30 19.61 19.61 19.33 19.58 0.0M
2021-04-29 20.12 20.33 19.93 19.93 0.0M
2021-04-28 18.07 19.90 17.88 19.90 0.0M
2021-04-27 18.05 18.30 18.02 18.13 0.0M
2021-04-26 18.00 18.00 18.00 18.00 0.0M
2021-04-22 17.50 17.50 17.50 17.50 0.0M
2021-04-21 17.39 17.39 17.10 17.10 0.0M
2021-04-20 17.72 17.72 17.01 17.53 0.0M
2021-04-19 18.20 18.40 18.08 18.14 0.0M
2021-04-16 18.41 18.41 18.27 18.27 0.0M
2021-04-15 18.39 18.94 18.39 18.45 0.0M
2021-04-14 18.22 19.20 18.22 19.02 0.0M
2021-04-13 18.23 18.23 18.00 18.00 0.0M
2021-04-12 18.32 18.46 18.32 18.46 0.0M
2021-04-09 18.55 18.90 18.55 18.90 0.0M
2021-04-08 18.71 18.71 18.71 18.71 0.0M
2021-04-07 19.02 19.39 19.02 19.39 0.0M
2021-04-06 19.25 19.71 19.25 19.30 0.0M
2021-04-01 19.60 19.60 19.60 19.60 0.0M
2021-03-31 18.56 18.56 18.56 18.56 0.0M
2021-03-30 18.34 18.34 18.34 18.34 0.0M
2021-03-29 18.84 18.84 18.65 18.65 0.0M
2021-03-25 18.51 18.51 18.15 18.15 0.0M
2021-03-24 18.46 19.60 18.46 18.88 0.0M
2021-03-23 18.41 18.81 18.31 18.40 0.0M
2021-03-22 19.12 19.12 18.49 18.66 0.0M
2021-03-19 18.63 19.38 18.63 19.10 0.0M
2021-03-18 19.49 19.87 18.60 18.88 0.0M
2021-03-17 19.29 19.77 19.29 19.47 0.0M
2021-03-16 20.75 20.75 19.67 19.79 0.0M
2021-03-15 20.29 20.46 20.21 20.45 0.0M
2021-03-12 20.09 20.64 20.07 20.07 0.0M
2021-03-11 20.10 20.89 20.10 20.48 0.0M
2021-03-10 20.05 20.11 19.68 19.68 0.0M
2021-03-09 21.19 21.19 19.80 19.80 0.0M
2021-03-08 21.56 22.75 20.35 20.52 0.0M
2021-03-05 20.16 21.71 19.46 21.36 0.0M
2021-03-04 19.01 20.14 19.01 19.42 0.0M
2021-03-03 18.72 19.47 18.72 19.30 0.0M
2021-03-02 17.90 19.28 17.90 19.16 0.0M
2021-03-01 18.12 18.79 18.12 18.65 0.0M
2021-02-26 17.82 17.82 16.77 16.77 0.0M
2021-02-25 18.60 18.60 17.74 17.74 0.0M
2021-02-24 18.25 18.50 17.75 18.50 0.0M
2021-02-23 17.48 17.75 16.51 17.75 0.0M
2021-02-22 17.49 18.48 17.29 17.55 0.0M
2021-02-19 17.09 17.27 16.72 17.02 0.0M
2021-02-18 18.37 18.55 17.18 17.18 0.0M
2021-02-17 17.22 18.27 16.70 17.98 0.0M
2021-02-16 16.75 17.52 16.49 17.10 0.0M
2021-02-12 15.51 15.76 15.51 15.76 0.0M
2021-02-11 16.31 16.31 16.31 16.31 0.0M
2021-02-10 15.77 16.06 15.52 16.06 0.0M
2021-02-09 15.80 15.86 15.47 15.82 0.0M
2021-02-08 14.78 15.54 14.78 15.54 0.0M
2021-02-04 15.10 15.10 14.70 15.08 0.0M
2021-02-03 14.10 14.67 13.84 14.67 0.0M
2021-02-02 14.20 14.20 14.20 14.20 0.0M
2021-02-01 14.01 14.05 13.48 13.86 0.0M
2021-01-28 13.99 14.35 13.91 14.27 0.0M
2021-01-27 13.76 14.53 13.50 14.06 0.0M
2021-01-26 14.03 14.66 13.84 13.84 0.0M
2021-01-25 14.65 14.65 13.78 14.22 0.0M
2021-01-22 15.00 15.00 14.40 14.70 0.0M
2021-01-21 15.17 15.17 14.77 15.09 0.0M
2021-01-20 16.50 16.50 16.50 16.50 0.0M
2021-01-19 16.19 16.44 16.18 16.44 0.0M
2021-01-18 15.90 16.28 15.90 16.28 0.0M
2021-01-15 16.36 16.57 15.97 16.44 0.0M
2021-01-14 15.58 17.16 15.58 17.16 0.0M
2021-01-13 16.07 16.07 15.75 15.75 0.0M
2021-01-12 15.23 16.30 15.22 16.30 0.0M
2021-01-11 14.84 14.84 14.81 14.81 0.0M
2021-01-08 15.03 15.48 15.00 15.09 0.0M
2021-01-07 14.42 15.62 14.20 15.04 0.0M
2021-01-06 14.39 14.80 14.00 14.53 0.0M
2021-01-05 12.99 14.39 12.86 14.39 0.0M
2021-01-04 13.17 13.17 13.00 13.00 0.0M