Devon Energy Corp【1DY6】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	39.69	39.69	39	0	39.69	DE
4	41	42.96	37.44	76	39.53336006	DE
12	41.7	47.48	36.29	234	42.47252854	DE
26	31.85	47.48	29.255	182	40.26662068	DE
52	31.28	47.48	26.985	107	38.12226422	DE
156	40.54	50.4	24.965	99	37.36763481	DE
260	40.54	50.4	24.965	99	37.36763481	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781279700	39.15	0	0.00	39.15	39.15	39.15	0
1781193300	39.15	0	0.00	39.15	39.15	39.15	0
1781106900	39.15	0	0.00	39.15	39.15	39.15	0
1781020500	39.15	0.15	0.38	39.15	39.15	39.15	0
1780934100	39	-0.69	-1.74	39	39	39	0
1780674900	39.69	0.14	0.35	39.69	39.69	39.69	1
1780588500	39.55	-0.67	-1.67	39.55	39.55	39.55	15
1780502100	40.22	0.69	1.75	40.22	40.22	40.22	7
1780415700	39.53	-0.66	-1.64	39.53	39.53	39.53	30
1780329300	40.19	2.75	7.35	40.19	40.19	40.19	248
1780070100	37.44	-0.88	-2.30	37.97	37.97	37.44	590
1779983700	38.32	0.08	0.21	38.32	38.32	38.32	0
1779897300	38.24	-0.9	-2.30	38.24	38.24	38.24	2
1779810900	39.14	-1.75	-4.28	39.14	39.14	39.14	0
1779724500	40.89	0.32	0.79	40.89	40.89	40.89	0
1779465300	40.57	-0.75	-1.82	40.57	40.57	40.57	60
1779378900	41.32	-1.64	-3.82	41.32	41.32	41.32	30
1779292500	42.96	0.43	1.01	42.69	42.96	42.69	38
1779206100	42.53	-0.11	-0.26	42.53	42.53	42.53	7
1779119700	42.64	1.09	2.62	42.64	42.64	42.64	100
1778860500	41.55	2.22	5.64	41	41.55	41	244
1778774100	39.33	-0.6	-1.50	39.33	39.33	39.33	0
1778687700	39.93	-0.48	-1.19	39.93	39.93	39.93	0
1778601300	40.41	0.94	2.38	40.41	40.41	40.41	30
1778514900	39.47	0.48	1.23	39.76	39.76	39.47	70
1778255700	38.99	1.26	3.34	38.99	38.99	38.99	7
1778169300	37.73	-2.79	-6.89	37.73	37.73	37.73	98
1778082900	40.52	-3.3	-7.53	41	41	40.29	295
1777996500	43.82	0.06	0.14	44.33	44.33	41.67	920
1777910100	43.76	0.3	0.69	43.76	43.76	43.76	0
1777564500	43.46	0.25	0.58	43.12	43.61	41.59	1745
1777478100	43.21	0.71	1.67	43.1	43.21	43.1	230
1777391700	42.5	1.51	3.68	42.5	42.5	42.5	0
1777305300	40.99	-0.04	-0.10	40.99	40.99	40.99	0
1777046100	41.03	0.25	0.61	41.45	41.45	41.03	8
1776959700	40.78	0.7	1.75	40.78	40.78	40.78	1
1776873300	40.08	1.8	4.70	40.08	40.08	40.08	6
1776786900	38.28	0.05	0.13	38.28	38.28	38.28	0
1776700500	38.23	1.94	5.35	38.55	38.55	38.23	166
1776441300	36.29	-2.65	-6.81	36.29	36.29	36.29	0
1776354900	38.94	0.81	2.12	38.94	38.94	38.94	0
1776268500	38.13	-2.05	-5.10	37.96	38.45	37.96	280
1776182100	40.18	-0.56	-1.37	39.73	40.18	39.73	410
1776095700	40.74	0.07	0.17	40.74	40.74	40.74	0
1775836500	40.67	-1.07	-2.56	40.67	40.67	40.67	0
1775750100	41.74	1.58	3.93	41.74	41.74	41.74	150
1775663700	40.16	-2.96	-6.86	40.16	40.16	40.16	0
1775577300	43.12	0.49	1.15	43.52	43.52	42.93	264
1775145300	42.63	1	2.39	43.79	43.79	42.36	2038
1775058900	41.635	-3.25	-7.24	41.44	42.57	41.44	209
1774972500	44.885	-0.72	-1.57	43.995	45.03	43.995	162
1774886100	45.6	0.46	1.02	46.655	47.48	45.6	1369
1774630500	45.14	0.64	1.44	45.3	45.3	44.92	513
1774544100	44.5	2.56	6.09	44.5	44.5	44.5	220
1774457700	41.945	-1.91	-4.34	42	44.045	41.22	905
1774371300	43.85	3.5	8.67	40.23	43.85	40.23	213
1774284900	40.35	-0.93	-2.25	42.3	42.54	40.105	290
1774025700	41.28	-2.81	-6.37	41.7	42.15	41.13	645
1773939300	44.09	1.45	3.40	41.115	44.09	41.115	330
1773852900	42.64	0.43	1.02	42.645	42.645	42.64	315
1773766500	42.21	0.49	1.17	41.72	42.605	41.2	510
1773680100	41.72	1.72	4.30	42.605	42.605	38.83	172