Devon Energy Corp【DY6】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	1.76	5.03000857388	34.99	38.19	34.799999	1525	36.16239014	DE
4	-4.59	-11.1030478955	41.34	41.34	34.799999	2328	37.307079	DE
12	-1.97	-5.08780991736	38.72	44.58	34.799999	3231	39.30730291	DE
26	5.62	18.0533247671	31.13	46.69	30.43	5282	38.81412526	DE
52	7.05	23.7373737374	29.7	46.69	26.97	3766	36.13785393	DE
156	-7.71	-17.3414304993	44.46	51.6	23.055	2547	36.29806987	DE
260	13	54.7368421053	23.75	80.5	21	2104	39.74170382	DE

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
1783542300	37.63	0.27	0.72	37.89	38.19	36.94	628
1783455900	37.36	1.84	5.18	35.119999	37.36	35.119999	2017
1783369500	35.52	-0.27	-0.75	35.79	35.79	35.2	1096
1783110300	35.79	0.44	1.24	35.1	35.79	35	1183
1783023900	35.35	0.01	0.03	34.99	35.85	34.799999	2699
1782937500	35.34	-0.97	-2.67	36.47	36.65	35.29	1639
1782851100	36.31	-0.48	-1.30	36.58	37	36.13	2328
1782764700	36.79	-0.07	-0.19	37.49	37.5	36.659999	679
1782505500	36.86	-1.2	-3.15	36.71	37.5	36.49	1446
1782419100	38.06	0.51	1.36	37	38.14	36.78	897
1782332700	37.549999	-0.67	-1.75	37.549999	38.43	36.94	1280
1782246300	38.22	0.6	1.59	36.94	38.22	36.94	872
1782159900	37.619999	1.21	3.32	36.36	37.63	35.93	8871
1781900700	36.409999	-0.23	-0.63	36.67	36.96	36.119999	1243
1781814300	36.64	-0.49	-1.32	36.909999	37.27	36.22	1938
1781727900	37.13	0.29	0.79	36.31	37.43	36.31	2198
1781641500	36.84	-1.21	-3.18	37.09	37.83	36.369999	4125
1781555100	38.049999	-1.04	-2.66	37.46	38.369999	37.11	2899
1781295900	39.09	0.4	1.03	38.14	39.24	37.9	3759
1781209500	38.69	-1.54	-3.83	41.34	41.34	38.67	4757
1781123100	40.229999	2.54	6.74	38.71	40.7	37.84	3789
1781036700	37.69	-1.32	-3.38	39.09	39.09	37.5	3449
1780950300	39.01	0.29	0.75	39.02	39.75	38.479999	2955
1780691100	38.72	-0.76	-1.93	39.96	39.96	38.65	1394
1780604700	39.479999	-0.54	-1.35	39.27	39.99	38.979999	1886
1780518300	40.02	0.2	0.50	39.67	40.45	39.65	1625
1780431900	39.82	0.23	0.58	39.97	40.25	38.69	7284
1780345500	39.59	2.15	5.74	38.979999	40.5	38.36	5066
1780086300	37.44	-0.4	-1.06	37.5	38.659999	37.38	2228
1779999900	37.84	-0.28	-0.73	39.22	39.22	37.659999	2714
1779913500	38.119999	-1.05	-2.68	38.92	38.92	37.34	4203
1779827100	39.17	-0.42	-1.06	39.61	40.42	39.17	853
1779740700	39.59	-1.13	-2.78	40.49	40.49	38.1	8264
1779481500	40.72	0.36	0.89	40.31	41.33	40.31	1750
1779395100	40.36	-1.43	-3.42	41.82	41.82	40.24	1586
1779308700	41.79	-1.08	-2.52	42.549999	43.06	41.79	3774
1779222300	42.869999	0.27	0.63	42.59	43.42	42.01	3147
1779135900	42.6	0.09	0.21	42.99	43.67	41.36	4256
1778876700	42.51	2.06	5.09	41.229999	42.51	40.1	4037
1778790300	40.45	0.67	1.68	39.71	40.45	39.33	2401
1778703900	39.78	-0.12	-0.30	39.96	40.25	39.22	2174
1778617500	39.9	0.13	0.33	39.99	41.08	39.58	3756
1778531100	39.77	1.12	2.90	40	40.33	39.34	2296
1778271900	38.65	-0.26	-0.67	39.26	39.26	38.45	554
1778185500	38.909999	-1.09	-2.73	39.43	40.44	37.71	7884
1778099100	40	-3.58	-8.21	41.63	42.56	39.56	8367
1778012700	43.58	-0.26	-0.59	44.21	44.58	43.58	2178
1777926300	43.84	0.3	0.69	43.19	44	42.51	2939
1777580700	43.54	-0.35	-0.80	44	44.24	42.43	3158
1777494300	43.89	1.66	3.93	41.979999	43.89	41.979999	3577
1777407900	42.229999	0.94	2.28	42.08	42.45	41.83	883
1777321500	41.29	0.51	1.25	40.74	42.08	40.74	2644
1777062300	40.78	-0.4	-0.97	41.61	42.01	40.27	2257
1776975900	41.18	0.99	2.46	40.19	41.5	40	2178
1776889500	40.19	1.24	3.18	37.72	40.19	37.72	6961
1776803100	38.95	0.78	2.04	38.39	38.95	37.76	1960
1776716700	38.17	0.61	1.62	38.21	38.99	37.67	9278
1776457500	37.56	-1.32	-3.40	38.51	39.049999	35.54	12287
1776371100	38.88	0.32	0.83	38.72	39.159999	38.1	2106
1776284700	38.56	0.14	0.36	38.549999	38.67	38	2356
1776198300	38.42	-1.5	-3.76	40.33	40.479999	38.04	6699
1776111900	39.92	-0.9	-2.20	42.229999	42.49	39.92	5665
1775852700	40.82	0.04	0.10	40.07	41.119999	40.049999	3033
1775766300	40.78	-0.29	-0.71	41.76	41.95	40.729999	3529