Devon Energy Corp【DVN】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.12	-2.65402843602	42.2	43.65	41.08	14144528	42.10619018	CS
4	-5.25	-11.3317504856	46.33	47.25	41.08	15644370	43.58270889	CS
12	-5.215	-11.264715412	46.295	51.95	41.08	14705228	45.93276383	CS
26	4.4	11.9956379498	36.68	52.71	34.23	14294617	45.05107858	CS
52	9.18	28.7774294671	31.9	52.71	31.45	10891459	41.30003113	CS
156	-7.34	-15.1590251962	48.42	55.09	25.89	9232435	41.51849245	CS
260	10.78	35.5775577558	30.3	79.4	24.05	9972086	46.79899111	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782859200	41.32	-0.67	-1.60	41.88	42.42	41.265	19564892
1782772800	41.99	-0.22	-0.52	42.18	42.88	41.94	9776700
1782513600	42.21	-0.39	-0.92	42.57	42.925	41.84	14967143
1782427200	42.6	-0.14	-0.33	42.27	43.65	42.16	12696050
1782340800	42.74	-0.65	-1.50	42.2	42.77	41.81	13717856
1782254400	43.39	0.34	0.79	42.99	43.55	42.85	10125581
1782168000	43.05	0.93	2.21	42.355	43.15	41.905	15164246
1781822400	42.12	-0.46	-1.08	42.15	42.32	41.52	37586195
1781736000	42.58	-0.31	-0.72	42.89	43.7	42.345	18707307
1781649600	42.89	-0.64	-1.47	42.76	43.19	42.5	12629693
1781563200	43.53	-1.78	-3.93	42.99	44.63	42.81	17595208
1781304000	45.31	0.7	1.57	44.18	45.535	44.01	14816161
1781217600	44.61	-1.99	-4.27	47.11	47.25	44.575	15179936
1781131200	46.6	2.53	5.74	44.95	47.175	44.94	20346368
1781044800	44.07	-1.01	-2.24	44.68	44.81	43.2	16441061
1780958400	45.08	0.8	1.81	44.99	45.41	44.78	12426515
1780699200	44.28	-1.71	-3.72	45.855	46.12	44.24	11075070
1780612800	45.99	-0.19	-0.41	45.61	46.21	45.35	13141229
1780526400	46.18	-0.04	-0.09	46.33	46.925	45.948	11285810
1780440000	46.22	-0.09	-0.19	45.89	46.86	45.7503	11819023
1780353600	46.31	1.82	4.09	45.85	47.0803	45.48	18753906
1780094400	44.49	0.38	0.86	44.06	44.72	43.63	21438542
1780008000	44.11	-0.16	-0.36	44.755	44.79	43.86	10255386
1779921600	44.27	-0.87	-1.93	44.6	44.87	43.86	12942662
1779835200	45.14	-2.08	-4.40	46.89	47.2	45.12	13218439
1779489600	47.22	0.11	0.23	47.04	47.605	46.8	9119986
1779403200	47.11	-1.35	-2.79	48.97	49.13	46.695	17917212
1779316800	48.46	-1.23	-2.48	49.35	50.28	48.36	12790819
1779230400	49.69	0.01	0.02	50.235	50.37	49.06	12235068
1779144000	49.68	0.19	0.38	49	50.14	48.32	15392405
1778884800	49.49	2.25	4.76	47.88	49.56	47.74	16479582
1778798400	47.24	0.34	0.72	46.44	47.405	46.3807	10111989
1778712000	46.9	0.13	0.28	46.43	47.03	45.99	14410468
1778625600	46.77	0.04	0.09	46.82	47.245	46.38	14734097
1778539200	46.73	1.12	2.46	46.385	46.99	46.2	16314771
1778280000	45.61	0.3	0.66	46	46.3686	45.175	15145486
1778193600	45.31	-1.29	-2.77	45.83	45.855	44.2	26590397
1778107200	46.6	-4.39	-8.61	47.53	48.74	46.45	41039043
1778020800	50.99	-0.27	-0.53	51.4	51.95	50.67	14873317
1777934400	51.26	0.7	1.38	50.93	51.69	50.37	11094022
1777675200	50.56	-0.81	-1.58	51.18	51.18	49.59	9472338
1777588800	51.37	0.29	0.57	50.09	51.445	49.68	9689701
1777502400	51.08	1.6	3.23	50.02	51.3	49.891	18541817
1777416000	49.48	1.28	2.66	49.12	49.765	48.77	13953907
1777329600	48.2	0.26	0.54	48.3	48.985	47.815	8761210
1777070400	47.94	-0.21	-0.44	47.93	48.15	47.455	10876057
1776984000	48.15	1.03	2.19	47.31	48.5	47.31	11200446
1776897600	47.12	1.52	3.33	46	47.315	45.965	12755575
1776811200	45.6	0.66	1.47	44.94	45.725	44.51	11074307
1776724800	44.94	0.71	1.61	44.81	45.275	44.38	10196606
1776465600	44.23	-1.55	-3.39	43.34	44.265	41.92	22819300
1776379200	45.78	0.55	1.22	45.25	46.31	45.19	7591404
1776292800	45.23	-0.02	-0.04	45.13	45.69	44.73	7756441
1776206400	45.25	-2.02	-4.27	46.8	46.8499	44.92	12496357
1776120000	47.27	-0.52	-1.09	48.33	48.64	46.82	10272033
1775860800	47.79	-0.09	-0.19	47.63	48.075	46.98	10329458
1775774400	47.88	-0.03	-0.06	48	49.105	47.6	13739251
1775688000	47.91	-2.04	-4.08	46.295	48.1	45.1	17457379
1775601600	49.95	0.3	0.60	49.89	50.79	49.6	12254089
1775515200	49.65	0.16	0.32	49.6	49.88	49.155	9359604
1775169600	49.49	0.9	1.85	50.3	50.675	48.59	12214118
1775083200	48.59	-1.73	-3.44	49.14	49.82	47.64	18737429