Devon Energy Corp (D1VN34)

D1VN34
🏛️ ブラジル →
188.82
最終更新: 2025-09-24
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
2021-12-30 248.14 249.50 244.25 244.88 0.0M
2021-12-29 251.50 255.25 251.50 254.00 0.0M
2021-12-28 250.25 251.50 250.25 251.50 0.0M
2021-12-27 238.08 243.85 235.08 243.85 0.0M
2021-12-23 241.00 242.64 238.08 238.08 0.0M
2021-12-22 235.00 235.97 235.00 235.97 0.0M
2021-12-21 220.00 232.63 220.00 232.63 0.0M
2021-12-20 225.41 225.41 206.49 218.46 0.0M
2021-12-15 225.17 225.17 220.00 222.74 0.0M
2021-12-14 231.29 231.29 226.90 230.92 0.0M
2021-12-13 242.60 243.23 233.76 236.42 0.0M
2021-12-10 242.60 242.60 242.60 242.60 0.0M
2021-12-08 246.42 246.42 242.82 242.82 0.0M
2021-12-07 253.08 254.85 252.63 254.85 0.0M
2021-12-06 242.16 244.80 241.00 244.80 0.0M
2021-12-03 236.67 236.67 233.46 236.50 0.0M
2021-12-02 234.50 234.86 227.66 234.86 0.0M
2021-12-01 242.40 244.56 234.69 234.69 0.0M
2021-11-30 237.69 238.25 236.25 236.25 0.0M
2021-11-29 248.36 252.24 247.71 247.71 0.0M
2021-11-26 238.94 239.00 229.13 236.92 0.0M
2021-11-25 247.92 247.92 247.92 247.92 0.0M
2021-11-24 243.00 252.34 243.00 252.30 0.0M
2021-11-23 231.18 243.76 231.18 243.76 0.0M
2021-11-22 233.11 233.11 231.15 231.15 0.0M
2021-11-19 227.58 233.00 227.00 233.00 0.0M
2021-11-18 235.00 243.21 235.00 243.21 0.0M
2021-11-17 240.00 240.00 234.00 234.00 0.0M
2021-11-16 236.16 240.72 236.16 240.00 0.0M
2021-11-12 229.08 231.15 229.08 230.69 0.0M
2021-11-11 230.92 233.60 230.16 231.90 0.0M
2021-11-10 239.28 239.28 231.52 231.86 0.0M
2021-11-09 244.50 244.50 244.50 244.50 0.0M
2021-11-08 244.80 246.00 244.08 244.08 0.0M
2021-11-05 240.00 240.00 240.00 240.00 0.0M
2021-11-04 242.00 242.00 236.44 237.36 0.0M
2021-11-03 244.08 246.24 235.92 235.92 0.0M
2021-11-01 230.01 238.28 230.01 238.28 0.0M
2021-10-29 225.00 226.80 223.79 223.79 0.0M
2021-10-28 220.00 223.52 220.00 223.52 0.0M
2021-10-27 230.90 230.90 219.65 219.65 0.0M
2021-10-26 231.61 231.84 230.91 230.91 0.0M
2021-10-25 228.16 228.16 224.48 224.48 0.0M
2021-10-22 227.80 229.68 226.16 226.16 0.0M
2021-10-21 229.54 229.54 224.02 224.02 0.0M
2021-10-20 221.95 226.50 220.57 226.50 0.0M
2021-10-19 227.94 232.32 225.28 225.94 0.0M
2021-10-18 227.26 227.48 223.08 223.08 0.0M
2021-10-15 220.66 223.09 220.44 221.76 0.0M
2021-10-14 217.36 219.29 217.36 219.29 0.0M
2021-10-13 216.00 216.92 212.85 215.60 0.0M
2021-10-11 221.00 225.28 218.90 220.08 0.0M
2021-10-08 217.90 219.39 217.90 219.39 0.0M
2021-10-07 213.87 213.87 206.64 212.37 0.0M
2021-10-06 216.50 216.50 211.05 213.84 0.0M
2021-10-05 214.20 218.61 214.20 218.61 0.0M
2021-10-04 203.00 213.95 203.00 212.00 0.0M
2021-10-01 199.69 199.69 198.70 198.70 0.0M
2021-09-30 193.70 193.99 193.70 193.99 0.0M
2021-09-29 190.38 194.70 190.30 194.70 0.0M
2021-09-28 192.72 193.09 190.92 190.92 0.0M
2021-09-27 182.52 186.12 182.52 186.12 0.0M
2021-09-23 169.00 173.44 169.00 173.44 0.0M
2021-09-21 148.83 148.83 148.83 148.83 0.0M
2021-09-20 148.32 148.80 148.32 148.80 0.0M
2021-09-17 160.96 160.96 160.01 160.01 0.0M
2021-09-16 158.00 158.00 158.00 158.00 0.0M
2021-09-15 150.15 155.80 150.15 155.80 0.0M
2021-09-10 146.80 147.70 146.80 147.70 0.0M
2021-09-02 148.76 151.65 148.76 151.65 0.0M
2021-08-27 157.20 157.20 156.90 156.90 0.0M
2021-08-26 153.01 153.61 153.01 153.61 0.0M
2021-08-23 146.30 146.30 145.88 145.88 0.0M
2021-08-19 134.54 134.54 134.54 134.54 0.0M
2021-08-17 141.96 141.96 141.96 141.96 0.0M
2021-08-16 144.15 144.15 144.15 144.15 0.0M
2021-08-12 146.55 146.55 146.55 146.55 0.0M
2021-08-10 143.40 143.40 143.40 143.40 0.0M
2021-08-04 132.58 132.58 132.58 132.58 0.0M
2021-08-03 134.94 134.94 134.94 134.94 0.0M
2021-08-02 133.68 133.68 133.25 133.25 0.0M
2021-07-30 133.73 133.98 133.14 133.98 0.0M
2021-07-27 134.75 134.75 134.75 134.75 0.0M
2021-07-22 135.80 135.80 135.80 135.80 0.0M
2021-07-21 137.67 137.67 137.67 137.67 0.0M
2021-07-20 133.25 133.25 133.25 133.25 0.0M
2021-07-19 128.38 128.38 128.38 128.38 0.0M
2021-07-16 133.28 133.28 133.28 133.28 0.0M
2021-07-15 136.92 136.92 136.90 136.90 0.0M
2021-07-14 150.15 150.15 139.90 140.25 0.0M
2021-07-13 150.00 150.50 149.85 150.50 0.0M
2021-07-12 147.45 149.70 147.45 149.70 0.0M
2021-07-08 145.88 145.88 145.88 145.88 0.0M
2021-06-30 144.76 145.74 144.76 145.74 0.0M
2021-06-25 144.90 146.10 144.90 146.10 0.0M
2021-06-24 144.90 144.90 144.90 144.90 0.0M
2021-06-23 146.44 146.44 144.90 144.90 0.0M
2021-06-22 141.40 142.59 141.40 142.59 0.0M
2021-06-18 136.37 136.37 136.37 136.37 0.0M
2021-06-17 141.70 141.70 137.85 138.30 0.0M
2021-06-16 143.99 143.99 143.99 143.99 0.0M
2021-06-15 149.24 149.24 149.24 149.24 0.0M
2021-06-14 147.00 147.00 146.41 146.41 0.0M
2021-06-10 151.60 151.60 151.60 151.60 0.0M
2021-06-09 152.50 152.88 152.50 152.88 0.0M
2021-06-08 156.32 156.32 156.32 156.32 0.0M
2021-06-04 156.91 157.00 156.01 156.80 0.0M
2021-06-02 156.48 159.36 156.42 156.91 0.0M
2021-06-01 151.35 155.42 151.35 155.42 0.0M
2021-05-31 136.59 136.59 136.59 136.59 0.0M
2021-05-28 138.32 138.32 138.32 138.32 0.0M
2021-05-26 137.94 137.94 137.94 137.94 0.0M
2021-05-24 137.94 137.94 137.94 137.94 0.0M
2021-05-21 137.40 137.40 136.30 136.30 0.0M
2021-05-20 131.50 131.50 131.50 131.50 0.0M
2021-05-19 133.70 134.12 133.70 134.12 0.0M
2021-05-14 137.10 137.10 137.10 137.10 0.0M
2021-05-13 130.20 130.20 130.20 130.20 0.0M
2021-05-11 133.67 133.67 133.67 133.67 0.0M
2021-05-10 136.71 137.80 136.60 137.80 0.0M
2021-04-26 119.00 119.00 118.60 118.60 0.0M
2021-04-22 116.60 116.60 116.60 116.60 0.0M
2021-04-20 118.50 118.50 118.50 118.50 0.0M
2021-04-19 120.80 120.80 120.80 120.80 0.0M
2021-04-15 125.00 126.30 125.00 126.30 0.0M
2021-04-13 124.30 124.30 124.30 124.30 0.0M
2021-04-01 130.90 130.90 130.90 130.90 0.0M
2021-03-31 123.70 124.10 123.70 124.10 0.0M
2021-03-30 125.58 125.58 125.58 125.58 0.0M
2021-03-26 129.81 129.81 129.40 129.40 0.0M
2021-03-24 128.40 128.40 128.40 128.40 0.0M
2021-03-19 124.70 125.20 124.61 124.61 0.0M
2021-03-16 133.00 133.00 133.00 133.00 0.0M
2021-03-15 135.89 138.70 134.50 138.70 0.0M
2021-03-11 139.81 139.81 139.81 139.81 0.0M
2021-03-10 139.81 139.81 139.81 139.81 0.0M
2021-03-09 144.64 146.38 140.40 141.00 0.0M
2021-03-08 144.50 145.77 140.60 143.60 0.0M
2021-03-05 139.30 146.10 139.30 146.10 0.0M
2021-03-04 130.80 130.90 129.98 129.98 0.0M
2021-03-03 132.00 132.00 132.00 132.00 0.0M
2021-03-02 127.60 130.00 127.60 130.00 0.0M
2021-02-26 116.60 118.20 116.60 118.00 0.0M
2021-02-25 122.25 122.25 122.25 122.25 0.0M
2021-02-24 117.14 120.80 117.14 120.80 0.0M
2021-02-23 114.82 115.20 114.82 115.20 0.0M
2021-02-22 114.32 114.32 114.32 114.32 0.0M
2021-02-19 111.40 111.40 110.06 110.06 0.0M
2021-02-18 118.00 118.00 115.00 115.00 0.0M
2021-02-17 114.99 117.90 114.30 117.90 0.0M
2021-02-12 106.70 106.70 106.70 106.70 0.0M
2021-02-04 97.35 97.50 97.35 97.50 0.0M
2021-02-03 96.39 96.60 96.39 96.60 0.0M
2021-02-01 91.35 91.35 90.56 90.56 0.0M
2021-01-29 91.35 91.35 91.35 91.35 0.0M
2021-01-28 92.10 92.10 92.10 92.10 0.0M
2021-01-27 91.80 93.18 91.80 93.18 0.0M
2021-01-22 95.38 97.60 95.38 97.60 0.0M
2021-01-21 105.20 105.35 95.38 95.38 0.0M
2021-01-20 105.05 105.45 105.05 105.45 0.0M
2021-01-13 101.45 101.80 101.45 101.80 0.0M
2021-01-12 103.56 103.56 103.56 103.56 0.0M
2021-01-08 99.50 99.50 99.50 99.50 0.0M
2021-01-07 96.23 102.70 96.23 100.62 0.0M
2021-01-06 97.34 98.07 97.34 98.07 0.0M
2021-01-05 85.48 90.54 85.48 90.04 0.0M