ストックスクリーナーアプリを入手
35.97
1.88%
0.69
Devon Energy Corp (DVN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-20 | $36.88 | $35.51 | $1.37 | 4,735,832.0 | +1.70% |
| 2025-11-19 | $35.39 | $34.71 | $0.68 | 7,891,099.0 | -1.64% |
| 2025-11-18 | $36.19 | $34.59 | $1.60 | 9,664,673.0 | +2.28% |
| 2025-11-17 | $35.89 | $34.85 | $1.04 | 6,715,508.0 | -2.15% |
| 2025-11-14 | $35.89 | $34.48 | $1.41 | 8,353,147.0 | +2.28% |
| 2025-11-13 | $35.68 | $34.66 | $1.02 | 8,313,207.0 | -0.51% |
| 2025-11-12 | $35.52 | $34.78 | $0.745 | 10,692,592.0 | +0.17% |
| 2025-11-11 | $35.58 | $34.11 | $1.47 | 9,876,457.0 | +3.66% |
| 2025-11-10 | $34.20 | $33.34 | $0.86 | 6,799,637.0 | +0.65% |
| 2025-11-07 | $33.73 | $32.48 | $1.24 | 9,707,425.0 | +3.92% |
| 2025-11-06 | $33.59 | $32.06 | $1.53 | 13,865,104.0 | +0.28% |
| 2025-11-05 | $33.12 | $32.29 | $0.825 | 9,249,097.0 | -0.65% |
| 2025-11-04 | $32.65 | $31.91 | $0.74 | 7,747,470.0 | -0.82% |
| 2025-11-03 | $32.83 | $31.93 | $0.8905 | 7,351,150.0 | +1.02% |
| 2025-10-31 | $32.59 | $31.94 | $0.645 | 5,397,846.0 | +1.50% |
| 2025-10-30 | $32.49 | $31.65 | $0.84 | 6,243,607.0 | -0.12% |
| 2025-10-29 | $32.52 | $31.95 | $0.575 | 6,946,527.0 | +0.12% |
| 2025-10-28 | $32.78 | $32.00 | $0.78 | 6,405,138.0 | -2.79% |
| 2025-10-27 | $33.39 | $32.79 | $0.5976 | 5,760,110.0 | -0.12% |
| 2025-10-24 | $33.65 | $32.89 | $0.76 | 4,550,601.0 | -1.41% |
| 2025-10-23 | $33.83 | $33.20 | $0.63 | 8,184,756.0 | +3.18% |
| 2025-10-22 | $32.77 | $32.00 | $0.775 | 8,125,519.0 | +1.09% |
| 2025-10-21 | $32.25 | $31.47 | $0.7765 | 7,510,644.0 | +0.41% |
Devon Energy Corp (DVN) 株の年ごとの株価履歴
この詳細な分析では、Devon Energy Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はDVN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Devon Energy Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のDevon Energy Corp (DVN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $36.88 | $31.91 | $4.96 | 120,962,398.0 | +10.43% |
| 2025-10 | $35.75 | $31.47 | $4.28 | 158,534,431.0 | -7.33% |
| 2025-09 | $37.26 | $33.58 | $3.68 | 154,984,860.0 | -2.88% |
| 2025-08 | $36.28 | $31.65 | $4.63 | 158,485,525.0 | +8.67% |
| 2025-07 | $35.19 | $31.45 | $3.74 | 154,458,921.0 | +4.43% |
| 2025-06 | $35.60 | $30.75 | $4.85 | 169,017,295.0 | +5.12% |
| 2025-05 | $34.65 | $29.70 | $4.95 | 174,222,649.0 | -0.49% |
| 2025-04 | $37.96 | $25.89 | $12.07 | 237,546,977.0 | -18.69% |
| 2025-03 | $37.85 | $32.70 | $5.15 | 167,437,437.0 | +3.26% |
| 2025-02 | $38.88 | $33.02 | $5.86 | 170,771,691.0 | +6.22% |
| 2025-01 | $38.73 | $33.15 | $5.58 | 185,348,612.0 | +4.19% |
2024年のDevon Energy Corp (DVN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $38.15 | $30.39 | $7.76 | 234,155,331.0 | -15.76% |
| 2024-11 | $40.54 | $37.28 | $3.26 | 163,682,046.0 | -1.89% |
| 2024-10 | $43.30 | $37.97 | $5.33 | 183,572,028.0 | -1.12% |
| 2024-09 | $44.08 | $37.77 | $6.31 | 160,070,587.0 | -12.64% |
| 2024-08 | $47.44 | $40.87 | $6.57 | 143,790,281.0 | -4.78% |
| 2024-07 | $49.34 | $45.15 | $4.19 | 127,678,920.0 | -0.78% |
| 2024-06 | $48.84 | $45.00 | $3.84 | 116,325,676.0 | -3.42% |
| 2024-05 | $52.25 | $46.55 | $5.70 | 138,363,610.0 | -4.10% |
| 2024-04 | $55.09 | $50.32 | $4.77 | 148,684,424.0 | +1.99% |
| 2024-03 | $50.29 | $44.08 | $6.21 | 157,413,933.0 | +13.89% |
| 2024-02 | $44.92 | $40.47 | $4.45 | 157,137,122.0 | +4.85% |
| 2024-01 | $47.35 | $40.51 | $6.84 | 179,602,650.0 | -7.24% |
2023年のDevon Energy Corp (DVN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $46.94 | $42.95 | $3.99 | 198,753,295.0 | +0.73% |
| 2023-11 | $47.93 | $43.45 | $4.48 | 175,420,043.0 | -3.44% |
| 2023-10 | $50.84 | $42.59 | $8.24 | 198,262,683.0 | -2.37% |
| 2023-09 | $54.47 | $46.11 | $8.36 | 197,106,022.0 | -6.64% |
| 2023-08 | $53.94 | $48.45 | $5.49 | 174,515,258.0 | -5.39% |
| 2023-07 | $54.22 | $46.70 | $7.52 | 151,269,660.0 | +11.71% |
| 2023-06 | $51.41 | $45.98 | $5.43 | 184,796,431.0 | +4.86% |
| 2023-05 | $53.74 | $45.88 | $7.86 | 183,371,370.0 | -13.72% |
| 2023-04 | $56.19 | $51.40 | $4.79 | 138,465,888.0 | +5.57% |
| 2023-03 | $57.13 | $44.03 | $13.10 | 255,350,230.0 | -6.14% |
| 2023-02 | $64.40 | $52.45 | $11.95 | 241,801,773.0 | -14.74% |
| 2023-01 | $66.95 | $56.41 | $10.55 | 146,459,158.0 | +2.81% |
0.34%
0.53%
大文字化:
|
ボリューム (24 時間):