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	-0.8	-1.74482006543	45.85	47.0803	44.24	13205969	45.86749628	CS
4	-1.335	-2.87808558801	46.385	50.37	43.63	13862658	46.66928326	CS
12	-0.95	-2.0652173913	46	52.71	41.92	15458008	47.81442878	CS
26	7.39	19.6229421136	37.66	52.71	34.23	13070093	44.66424207	CS
52	12.54	38.5727468471	32.51	52.71	31.45	10388232	40.68161222	CS
156	-4.81	-9.64701163257	49.86	55.09	25.89	9084701	41.59172094	CS
260	14.29	46.4564369311	30.76	79.4	24.05	9887731	46.57914258	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	18708715
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	15391638
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	7596386
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
1774996800	50.32	-1.2	-2.33	51.69	52.31	48.94	21235486
1774910400	51.52	-0.55	-1.06	52.12	52.71	51.335	12243846
1774651200	52.07	0.72	1.40	51.63	52.455	51.34	14978753
1774564800	51.35	0.94	1.86	50.87	51.845	50.68	13767586
1774478400	50.41	0.14	0.28	49.92	50.58	49.63	10378798
1774392000	50.27	1.78	3.67	48.97	50.705	48.955	20007128
1774305600	48.49	-0.17	-0.35	47.5	49.005	46.8	16669275
1774046400	48.66	-0.13	-0.27	48.72	49.67	48.42	56052618
1773960000	48.79	0.63	1.31	48.27	49.83	48.27	28274354
1773873600	48.16	0.74	1.56	47.4	48.17	47.08	20995621
1773787200	47.42	0.77	1.65	46.92	47.5	46.76	18436736
1773700800	46.65	0.4	0.86	46	46.905	45.57	19837681
1773441600	46.25	0.06	0.13	45.52	46.405	45.41	11965982
1773355200	46.19	0.83	1.83	45.7	46.405	45.26	23993987
1773268800	45.36	1.66	3.80	44.03	45.42	43.72	14025733
1773182400	43.7	-1.12	-2.50	44.48	44.9303	43.43	15994384
1773096000	44.82	0.34	0.76	45.3	46	44.18	25405666