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
2023-12-29 41.26 41.64 41.26 41.38 0.0M
2023-12-28 42.14 42.14 41.38 41.56 0.0M
2023-12-27 42.54 42.62 41.70 41.86 0.0M
2023-12-22 41.72 42.02 41.54 42.02 0.0M
2023-12-21 41.30 41.78 40.88 41.40 0.0M
2023-12-20 41.72 42.00 41.72 42.00 0.0M
2023-12-19 41.42 41.64 41.04 41.56 0.0M
2023-12-18 41.44 42.16 40.92 41.54 0.0M
2023-12-15 41.06 41.46 40.62 40.94 0.0M
2023-12-14 40.18 41.10 39.94 41.02 0.0M
2023-12-13 39.94 40.30 39.78 40.30 0.0M
2023-12-12 41.04 41.04 39.92 40.20 0.0M
2023-12-11 41.72 41.72 41.14 41.34 0.0M
2023-12-08 40.50 41.00 40.50 40.92 0.0M
2023-12-07 40.64 40.64 39.92 40.20 0.0M
2023-12-06 40.84 40.84 39.94 40.30 0.0M
2023-12-05 41.36 41.36 40.64 40.64 0.0M
2023-12-04 41.54 41.84 41.10 41.46 0.0M
2023-12-01 41.20 42.02 41.20 42.02 0.0M
2023-11-30 40.98 42.16 40.96 41.34 0.0M
2023-11-29 41.28 41.28 40.78 40.86 0.0M
2023-11-28 41.08 41.38 41.02 41.02 0.0M
2023-11-27 41.40 41.42 40.74 40.74 0.0M
2023-11-24 41.26 41.62 41.26 41.62 0.0M
2023-11-23 41.06 41.18 40.76 40.76 0.0M
2023-11-22 41.24 41.28 40.50 41.28 0.0M
2023-11-21 41.70 41.70 41.32 41.32 0.0M
2023-11-20 41.98 42.10 41.74 41.74 0.0M
2023-11-17 41.08 41.78 41.08 41.78 0.0M
2023-11-16 41.82 42.04 40.04 40.58 0.0M
2023-11-15 42.20 42.32 42.00 42.32 0.0M
2023-11-14 42.24 42.36 42.10 42.20 0.0M
2023-11-13 42.68 42.72 42.12 42.58 0.0M
2023-11-10 41.88 42.98 41.84 42.66 0.0M
2023-11-09 41.42 41.90 41.42 41.66 0.0M
2023-11-08 42.30 42.30 40.96 41.38 0.0M
2023-11-07 43.02 43.46 42.24 42.32 0.0M
2023-11-06 44.32 44.44 43.32 43.46 0.0M
2023-11-03 44.82 45.50 43.88 43.92 0.0M
2023-11-02 44.16 44.16 43.50 44.02 0.0M
2023-11-01 43.90 44.54 43.90 43.94 0.0M
2023-10-31 43.42 44.24 43.28 44.24 0.0M
2023-10-30 44.20 44.28 43.12 43.26 0.0M
2023-10-27 45.08 45.08 43.64 44.26 0.0M
2023-10-26 45.28 45.38 44.28 44.74 0.0M
2023-10-25 44.96 45.26 44.52 45.26 0.0M
2023-10-24 44.60 45.10 44.60 44.92 0.0M
2023-10-23 45.04 45.54 44.68 44.70 0.0M
2023-10-20 46.82 46.94 45.34 45.58 0.0M
2023-10-19 46.92 47.06 45.92 46.66 0.0M
2023-10-18 47.58 48.16 47.32 47.62 0.0M
2023-10-17 46.42 47.06 46.40 47.06 0.0M
2023-10-16 46.26 46.88 46.02 46.84 0.0M
2023-10-13 43.80 46.24 43.80 46.24 0.0M
2023-10-12 43.80 44.76 43.80 44.32 0.0M
2023-10-11 43.70 44.06 42.98 44.06 0.0M
2023-10-10 43.20 43.88 43.20 43.34 0.0M
2023-10-09 42.64 43.90 42.38 43.90 0.0M
2023-10-06 40.94 41.64 40.58 41.64 0.0M
2023-10-05 41.26 41.32 40.58 40.70 0.0M
2023-10-04 43.74 43.74 40.92 41.32 0.0M
2023-10-03 43.22 43.68 43.18 43.40 0.0M
2023-10-02 45.50 45.66 43.36 43.36 0.0M
2023-09-29 46.42 46.42 45.28 45.28 0.0M
2023-09-28 47.18 47.18 46.20 46.20 0.0M
2023-09-27 45.00 46.80 44.86 46.74 0.0M
2023-09-26 44.98 44.98 44.22 44.34 0.0M
2023-09-25 44.00 44.86 43.96 44.58 0.0M
2023-09-22 44.02 44.32 43.44 43.68 0.0M
2023-09-21 44.92 44.92 43.40 43.42 0.0M
2023-09-20 45.66 45.68 45.00 45.00 0.0M
2023-09-19 46.76 46.80 45.94 45.94 0.0M
2023-09-18 46.66 46.78 46.00 46.26 0.0M
2023-09-15 47.76 47.90 46.50 46.50 0.0M
2023-09-14 46.92 47.98 46.92 47.36 0.0M
2023-09-13 48.16 48.38 46.94 47.26 0.0M
2023-09-12 47.82 48.44 47.74 47.86 0.0M
2023-09-11 49.20 49.52 47.02 47.02 0.0M
2023-09-08 48.90 49.64 48.60 49.30 0.0M
2023-09-07 49.94 49.94 49.44 49.44 0.0M
2023-09-06 49.56 50.20 49.56 49.82 0.0M
2023-09-05 48.98 50.70 48.98 50.15 0.0M
2023-09-04 49.18 49.32 48.64 49.32 0.0M
2023-09-01 47.54 49.30 47.10 49.00 0.0M
2023-08-31 46.96 47.22 46.84 47.22 0.0M
2023-08-30 46.66 46.92 46.58 46.58 0.0M
2023-08-29 46.44 47.22 46.44 46.70 0.0M
2023-08-28 46.68 47.60 46.50 46.80 0.0M
2023-08-25 45.80 46.72 45.44 46.72 0.0M
2023-08-24 45.56 45.58 45.00 45.34 0.0M
2023-08-23 45.96 45.96 45.06 45.38 0.0M
2023-08-22 46.02 46.46 45.94 46.38 0.0M
2023-08-21 46.00 46.64 45.58 45.80 0.0M
2023-08-18 45.00 45.62 45.00 45.62 0.0M
2023-08-17 44.54 45.64 44.54 45.14 0.0M
2023-08-16 45.12 45.12 44.76 44.76 0.0M
2023-08-15 46.08 46.12 44.82 44.82 0.0M
2023-08-14 45.96 46.02 45.64 45.70 0.0M
2023-08-11 46.42 46.42 45.86 46.06 0.0M
2023-08-10 46.92 46.92 45.98 45.98 0.0M
2023-08-09 46.28 47.10 46.28 46.68 0.0M
2023-08-08 45.30 46.10 44.74 46.10 0.0M
2023-08-07 46.56 46.82 46.22 46.22 0.0M
2023-08-04 46.40 46.82 46.38 46.40 0.0M
2023-08-03 45.58 46.98 45.02 46.56 0.0M
2023-08-02 48.08 48.60 45.10 45.40 0.0M
2023-08-01 49.26 49.26 48.50 48.52 0.0M
2023-07-31 47.82 49.04 47.82 49.00 0.0M
2023-07-28 47.42 47.92 47.02 47.92 0.0M
2023-07-27 47.80 48.38 47.56 47.56 0.0M
2023-07-26 48.40 48.40 47.92 48.10 0.0M
2023-07-25 48.20 48.70 48.00 48.52 0.0M
2023-07-24 47.18 48.34 46.72 48.04 0.0M
2023-07-21 46.42 47.16 46.18 47.16 0.0M
2023-07-20 45.16 46.28 45.08 46.28 0.0M
2023-07-19 44.90 45.56 44.90 45.06 0.0M
2023-07-18 43.92 45.20 43.54 45.18 0.0M
2023-07-17 43.48 43.86 42.92 43.48 0.0M
2023-07-14 45.58 45.58 43.68 43.68 0.0M
2023-07-13 45.60 46.20 45.20 45.68 0.0M
2023-07-12 45.94 46.20 45.74 45.86 0.0M
2023-07-11 44.80 46.10 44.80 45.96 0.0M
2023-07-10 44.36 45.00 44.14 44.60 0.0M
2023-07-07 43.98 44.98 43.14 44.98 0.0M
2023-07-06 44.34 44.90 43.10 43.72 0.0M
2023-07-05 45.30 45.30 44.52 44.54 0.0M
2023-07-04 44.98 45.38 44.74 45.38 0.0M
2023-07-03 44.50 44.92 44.14 44.92 0.0M
2023-06-30 44.78 44.84 44.34 44.34 0.0M
2023-06-29 43.84 44.50 43.80 44.50 0.0M
2023-06-28 43.08 43.90 43.00 43.90 0.0M
2023-06-27 44.02 44.02 43.16 43.28 0.0M
2023-06-26 42.80 44.10 42.80 44.10 0.0M
2023-06-23 44.00 44.00 43.08 43.20 0.0M
2023-06-22 44.54 44.54 43.42 43.42 0.0M
2023-06-21 44.02 44.92 44.02 44.82 0.0M
2023-06-20 45.00 45.00 43.76 44.06 0.0M
2023-06-19 45.28 45.56 45.22 45.56 0.0M
2023-06-16 45.24 45.82 45.04 45.70 0.0M
2023-06-15 45.00 45.86 44.98 45.48 0.0M
2023-06-14 46.72 46.96 45.04 45.32 0.0M
2023-06-13 46.22 47.62 45.86 46.90 0.0M
2023-06-12 45.62 46.50 45.24 45.92 0.0M
2023-06-09 46.16 46.80 46.16 46.30 0.0M
2023-06-08 46.54 47.02 45.52 46.42 0.0M
2023-06-07 45.96 47.12 45.80 46.94 0.0M
2023-06-06 45.24 45.78 44.48 45.64 0.0M
2023-06-05 45.46 46.74 45.04 45.12 0.0M
2023-06-02 44.12 45.58 43.62 45.32 0.0M
2023-06-01 43.24 44.32 43.20 44.32 0.0M
2023-05-31 43.52 43.90 42.78 43.26 0.0M
2023-05-30 44.70 45.20 43.22 43.38 0.0M
2023-05-29 44.80 45.22 44.16 44.58 0.0M
2023-05-26 44.56 45.00 44.24 44.88 0.0M
2023-05-25 46.54 46.54 44.60 44.60 0.0M
2023-05-24 45.76 46.40 45.22 46.06 0.0M
2023-05-23 45.96 46.30 45.56 45.72 0.0M
2023-05-22 44.72 46.14 44.72 46.14 0.0M
2023-05-19 45.50 45.76 44.84 45.48 0.0M
2023-05-18 43.86 44.42 43.72 44.34 0.0M
2023-05-17 42.66 44.52 42.36 44.08 0.0M
2023-05-16 43.70 44.08 42.48 42.48 0.0M
2023-05-15 43.78 44.10 43.42 43.90 0.0M
2023-05-12 42.98 43.76 42.74 43.46 0.0M
2023-05-11 43.98 44.56 43.00 43.32 0.0M
2023-05-10 44.98 45.18 43.36 43.70 0.0M
2023-05-09 46.00 46.52 44.90 45.00 0.0M
2023-05-08 45.92 46.80 45.92 46.16 0.0M
2023-05-05 44.34 45.94 44.30 45.94 0.0M
2023-05-04 44.54 44.80 43.80 44.02 0.0M
2023-05-03 46.18 46.18 44.22 44.22 0.0M
2023-05-02 48.04 48.88 45.40 45.42 0.0M
2023-04-28 47.28 48.80 47.12 48.80 0.0M
2023-04-27 47.06 47.76 46.76 47.12 0.0M
2023-04-26 48.12 48.24 47.00 47.00 0.0M
2023-04-25 49.46 49.72 47.92 48.56 0.0M
2023-04-24 48.62 49.54 48.50 49.54 0.0M
2023-04-21 49.32 49.46 48.50 48.78 0.0M
2023-04-20 49.80 49.80 48.78 49.22 0.0M
2023-04-19 50.30 50.30 49.24 50.10 0.0M
2023-04-18 50.60 50.60 50.00 50.30 0.0M
2023-04-17 50.90 51.25 50.20 50.50 0.0M
2023-04-14 50.00 50.65 50.00 50.65 0.0M
2023-04-13 49.68 50.10 49.24 49.88 0.0M
2023-04-12 49.56 50.15 49.56 49.94 0.0M
2023-04-11 49.02 50.10 48.76 50.05 0.0M
2023-04-06 49.32 49.50 48.52 48.52 0.0M
2023-04-05 48.20 48.90 47.78 48.90 0.0M
2023-04-04 49.40 49.46 47.44 47.82 0.0M
2023-04-03 48.14 50.15 48.14 48.90 0.0M
2023-03-31 45.94 46.78 45.94 46.78 0.0M
2023-03-30 46.20 46.43 45.56 45.60 0.0M
2023-03-29 45.10 45.95 45.10 45.95 0.0M
2023-03-28 44.66 45.36 44.50 44.94 0.0M
2023-03-27 43.72 44.72 43.30 44.72 0.0M
2023-03-24 42.81 43.52 42.30 43.32 0.0M
2023-03-23 44.33 44.43 42.73 42.85 0.0M
2023-03-22 45.60 45.70 44.00 44.00 0.0M
2023-03-21 43.76 45.84 43.76 45.84 0.0M
2023-03-20 42.38 44.10 42.01 44.01 0.0M
2023-03-17 43.82 44.41 42.42 43.51 0.0M
2023-03-16 43.01 43.67 41.77 43.67 0.0M
2023-03-15 45.91 46.39 42.19 43.28 0.0M
2023-03-14 46.40 47.23 45.10 46.05 0.0M
2023-03-13 48.87 49.26 45.93 46.81 0.0M
2023-03-10 49.56 50.18 48.39 48.40 0.0M
2023-03-09 51.80 51.80 49.93 50.15 0.0M
2023-03-08 51.87 52.37 51.38 51.56 0.0M
2023-03-07 53.07 53.07 52.00 52.00 0.0M
2023-03-06 53.17 53.34 52.30 52.86 0.0M
2023-03-03 52.36 53.60 51.70 53.33 0.0M
2023-03-02 51.10 52.65 51.10 52.60 0.0M
2023-03-01 51.01 51.37 50.28 51.37 0.0M
2023-02-28 51.53 52.00 50.93 51.19 0.0M
2023-02-27 52.06 52.47 51.50 51.50 0.0M
2023-02-24 52.24 52.39 51.45 51.97 0.0M
2023-02-23 51.13 52.06 50.64 51.83 0.0M
2023-02-22 50.73 50.73 49.87 50.43 0.0M
2023-02-21 49.92 50.66 49.75 50.66 0.0M
2023-02-20 49.84 50.83 49.71 50.14 0.0M
2023-02-17 52.06 52.37 49.28 49.78 0.0M
2023-02-16 53.91 54.70 52.35 52.37 0.0M
2023-02-15 56.01 56.19 51.89 53.80 0.0M
2023-02-14 59.00 59.78 58.47 59.69 0.0M
2023-02-13 58.88 59.73 58.59 59.31 0.0M
2023-02-10 56.50 59.49 56.50 59.49 0.0M
2023-02-09 57.45 57.46 56.20 56.20 0.0M
2023-02-08 57.80 58.67 57.16 57.30 0.0M
2023-02-07 56.84 57.30 56.13 56.50 0.0M
2023-02-06 57.09 57.12 55.38 56.08 0.0M
2023-02-03 56.18 57.50 55.70 56.57 0.0M
2023-02-02 56.93 56.93 55.11 55.62 0.0M
2023-02-01 57.85 58.52 55.68 56.94 0.0M
2023-01-31 57.77 58.28 56.61 58.13 0.0M
2023-01-30 60.42 60.42 57.48 57.52 0.0M
2023-01-27 60.91 61.48 60.25 60.25 0.0M
2023-01-26 58.51 60.14 58.51 60.10 0.0M
2023-01-25 59.02 59.02 57.39 58.37 0.0M
2023-01-24 60.63 60.83 58.77 59.00 0.0M
2023-01-23 59.57 60.83 59.30 60.46 0.0M
2023-01-20 59.45 59.60 58.81 59.43 0.0M
2023-01-19 58.01 58.01 57.42 57.60 0.0M
2023-01-18 58.74 60.07 58.10 58.10 0.0M
2023-01-17 58.81 59.21 58.68 58.68 0.0M
2023-01-16 58.11 58.76 58.00 58.43 0.0M
2023-01-13 59.56 59.74 58.65 58.65 0.0M
2023-01-12 58.01 59.77 58.01 59.31 0.0M
2023-01-11 58.38 59.73 58.00 58.48 0.0M
2023-01-10 58.42 58.42 57.40 57.87 0.0M
2023-01-09 57.55 59.25 57.35 57.93 0.0M
2023-01-06 57.57 58.54 56.90 57.79 0.0M
2023-01-05 55.71 57.30 55.59 56.81 0.0M
2023-01-04 54.99 55.70 53.45 55.39 0.0M
2023-01-03 59.69 59.84 54.39 54.74 0.0M
2023-01-02 58.22 59.00 58.22 58.69 0.0M