WisdomTree Natural Gas

NGAS
🏛️ フランス →
5.40
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 23.54 23.54 23.18 23.18 0.0M
2021-12-30 24.96 24.96 23.54 23.54 0.0M
2021-12-29 25.50 26.03 25.14 25.14 0.0M
2021-12-28 25.14 25.50 24.61 25.14 0.0M
2021-12-27 23.89 24.96 23.89 24.78 0.0M
2021-12-24 23.18 23.54 23.18 23.54 0.0M
2021-12-23 24.61 24.61 23.00 23.71 0.0M
2021-12-22 24.43 25.32 24.43 24.96 0.0M
2021-12-21 23.71 24.61 23.71 24.43 0.0M
2021-12-20 24.07 24.78 24.07 24.61 0.0M
2021-12-17 23.89 24.61 23.36 24.61 0.0M
2021-12-16 25.14 25.50 24.96 24.96 0.0M
2021-12-15 24.43 25.14 24.43 25.14 0.0M
2021-12-14 25.14 25.14 24.07 24.25 0.0M
2021-12-13 25.68 26.21 25.68 25.68 0.0M
2021-12-10 24.96 25.14 24.78 24.78 0.0M
2021-12-09 24.78 24.96 24.25 24.96 0.0M
2021-12-08 24.96 25.14 24.61 24.96 0.0M
2021-12-07 24.43 24.78 24.07 24.43 0.0M
2021-12-06 24.96 24.96 23.89 23.89 0.0M
2021-12-03 27.64 27.64 26.75 27.10 0.0M
2021-12-02 27.46 27.81 26.92 27.10 0.0M
2021-12-01 28.53 28.88 27.81 27.81 0.0M
2021-11-30 30.31 30.49 29.06 29.42 0.0M
2021-11-29 33.52 33.52 31.38 31.56 0.0M
2021-11-26 33.88 34.77 33.16 33.88 0.0M
2021-11-25 33.16 33.16 33.16 33.16 0.0M
2021-11-24 32.63 33.16 32.63 32.99 0.0M
2021-11-23 32.09 33.16 32.09 33.16 0.0M
2021-11-22 32.27 32.27 31.38 31.38 0.0M
2021-11-19 32.63 32.63 32.09 32.27 0.0M
2021-11-18 32.45 32.63 32.45 32.45 0.0M
2021-11-17 33.52 33.52 32.81 32.81 0.0M
2021-11-16 33.34 34.95 33.34 34.95 0.0M
2021-11-15 31.38 32.09 31.20 31.92 0.0M
2021-11-12 33.70 33.70 31.74 31.92 0.0M
2021-11-11 32.27 32.45 32.09 32.45 0.0M
2021-11-10 31.74 31.92 31.02 31.74 0.0M
2021-11-09 34.41 34.41 31.92 31.92 0.0M
2021-11-08 36.02 36.19 34.95 35.66 0.0M
2021-11-05 36.19 36.73 36.02 36.19 0.0M
2021-11-04 36.73 36.91 36.02 36.19 0.0M
2021-11-03 35.66 36.55 35.48 36.55 0.0M
2021-11-02 34.06 35.30 34.06 35.13 0.0M
2021-11-01 34.77 35.30 33.70 33.70 0.0M
2021-10-29 36.73 36.91 35.66 35.84 0.0M
2021-10-28 38.87 39.76 37.09 37.09 0.0M
2021-10-27 38.16 39.58 37.80 38.87 0.0M
2021-10-26 39.58 39.58 36.91 37.09 0.0M
2021-10-25 34.23 38.33 34.23 38.33 0.0M
2021-10-22 34.59 35.48 34.59 34.59 0.0M
2021-10-21 34.77 34.77 33.88 33.88 0.0M
2021-10-20 34.23 34.59 33.52 34.41 0.0M
2021-10-19 33.88 33.88 32.81 33.88 0.0M
2021-10-18 34.77 35.84 34.59 34.77 0.0M
2021-10-15 37.44 37.98 36.55 36.55 0.0M
2021-10-14 37.44 38.51 37.26 38.51 0.0M
2021-10-13 36.37 36.37 35.66 35.84 0.0M
2021-10-12 35.30 35.66 34.59 35.66 0.0M
2021-10-11 37.80 38.33 34.95 35.30 0.0M
2021-10-08 37.98 38.51 37.26 37.26 0.0M
2021-10-07 37.44 37.80 35.84 37.26 0.0M
2021-10-06 42.26 42.79 38.51 38.69 0.0M
2021-10-05 38.87 41.19 38.87 40.83 0.0M
2021-10-04 37.98 39.94 37.44 38.69 0.0M
2021-10-01 38.87 39.40 36.73 36.73 0.0M
2021-09-30 36.55 37.98 36.55 37.26 0.0M
2021-09-29 37.44 38.51 36.55 36.55 0.0M
2021-09-28 40.30 41.37 38.51 38.87 0.0M
2021-09-27 35.30 36.73 35.30 36.73 0.0M
2021-09-24 34.06 34.06 33.16 33.70 0.0M
2021-09-23 31.92 32.81 31.56 32.63 0.0M
2021-09-22 31.56 32.09 31.56 31.74 0.0M
2021-09-21 33.16 33.16 31.38 31.38 0.0M
2021-09-20 32.99 33.88 32.81 33.88 0.0M
2021-09-17 34.59 34.59 34.23 34.41 0.0M
2021-09-16 35.48 36.73 34.59 34.77 0.0M
2021-09-15 34.59 36.91 34.59 36.37 0.0M
2021-09-14 34.41 34.95 33.88 34.23 0.0M
2021-09-13 32.45 33.88 32.27 33.88 0.0M
2021-09-10 32.27 32.81 32.27 32.45 0.0M
2021-09-09 32.09 32.63 31.92 32.27 0.0M
2021-09-08 30.67 32.27 30.31 32.09 0.0M
2021-09-07 30.49 30.67 29.95 29.95 0.0M
2021-09-06 30.85 30.85 30.67 30.67 0.0M
2021-09-03 30.13 30.67 30.13 30.49 0.0M
2021-09-02 29.95 30.85 29.95 30.67 0.0M
2021-09-01 29.06 30.31 29.06 29.95 0.0M
2021-08-31 28.35 28.88 27.81 28.71 0.0M
2021-08-30 28.71 29.24 27.81 27.99 0.0M
2021-08-27 27.81 28.71 27.81 28.53 0.0M
2021-08-26 26.21 27.46 26.21 27.46 0.0M
2021-08-25 25.85 26.57 25.68 26.57 0.0M
2021-08-24 26.03 26.21 26.03 26.03 0.0M
2021-08-23 25.85 25.85 25.85 25.85 0.0M
2021-08-20 25.85 26.21 25.85 26.03 0.0M
2021-08-19 25.50 25.50 25.14 25.14 0.0M
2021-08-18 25.68 25.68 25.68 25.68 0.0M
2021-08-17 25.85 26.03 25.68 25.68 0.0M
2021-08-16 25.32 26.21 25.32 26.21 0.0M
2021-08-13 26.03 26.03 25.85 26.03 0.0M
2021-08-12 27.10 27.10 26.57 26.57 0.0M
2021-08-11 27.46 27.46 26.75 26.75 0.0M
2021-08-10 26.92 27.46 26.92 27.28 0.0M
2021-08-09 27.64 27.64 26.75 26.75 0.0M
2021-08-06 27.46 27.81 27.46 27.64 0.0M
2021-08-05 27.46 27.64 27.46 27.64 0.0M
2021-08-04 26.75 27.64 26.75 27.64 0.0M
2021-08-03 26.21 26.57 26.03 26.57 0.0M
2021-08-02 26.21 26.39 26.21 26.21 0.0M
2021-07-30 26.03 26.03 25.68 25.68 0.0M
2021-07-29 26.21 26.75 26.03 26.75 0.0M
2021-07-28 26.03 26.39 25.50 26.21 0.0M
2021-07-27 26.92 27.10 26.21 26.21 0.0M
2021-07-26 26.92 27.64 26.75 26.75 0.0M
2021-07-23 26.57 26.92 26.39 26.75 0.0M
2021-07-22 25.85 26.03 25.85 25.85 0.0M
2021-07-21 25.85 26.03 25.85 26.03 0.0M
2021-07-20 24.61 25.50 24.61 25.50 0.0M
2021-07-19 24.43 24.96 24.43 24.61 0.0M
2021-07-16 23.71 24.07 23.71 24.07 0.0M
2021-07-15 24.07 24.25 24.07 24.07 0.0M
2021-07-14 24.61 24.78 24.07 24.07 0.0M
2021-07-13 24.61 24.61 24.43 24.43 0.0M
2021-07-12 23.89 24.43 23.89 24.43 0.0M
2021-07-09 24.07 24.43 24.07 24.25 0.0M
2021-07-08 23.54 24.43 23.54 24.43 0.0M
2021-07-07 24.07 24.43 23.18 23.18 0.0M
2021-07-06 24.61 24.78 23.71 23.71 0.0M
2021-07-05 24.43 24.61 24.43 24.61 0.0M
2021-07-02 24.07 24.07 23.89 24.07 0.0M
2021-07-01 24.25 24.61 23.71 23.71 0.0M
2021-06-30 24.07 24.25 23.71 23.71 0.0M
2021-06-29 23.54 24.78 23.54 24.43 0.0M
2021-06-28 23.00 23.71 23.00 23.71 0.0M
2021-06-25 22.29 22.82 22.29 22.82 0.0M
2021-06-24 21.93 22.11 21.75 22.11 0.0M
2021-06-23 21.40 22.11 21.40 21.93 0.0M
2021-06-22 21.04 21.57 21.04 21.40 0.0M
2021-06-21 21.04 21.04 20.86 20.86 0.0M
2021-06-18 20.86 21.57 20.86 21.57 0.0M
2021-06-17 21.40 21.40 21.22 21.22 0.0M
2021-06-16 20.86 21.04 20.86 21.04 0.0M
2021-06-15 21.57 21.57 21.22 21.22 0.0M
2021-06-14 21.40 21.40 21.22 21.22 0.0M
2021-06-11 20.86 21.22 20.86 21.22 0.0M
2021-06-10 20.33 20.50 20.33 20.50 0.0M
2021-06-09 20.15 20.33 20.15 20.15 0.0M
2021-06-08 19.97 20.50 19.97 20.50 0.0M
2021-06-07 19.97 20.15 19.79 19.79 0.0M
2021-06-04 19.79 20.15 19.61 19.61 0.0M
2021-06-03 19.79 19.79 19.79 19.79 0.0M
2021-06-02 19.79 19.97 19.79 19.79 0.0M
2021-06-01 19.79 19.97 19.79 19.79 0.0M
2021-05-31 19.61 19.61 19.43 19.43 0.0M
2021-05-28 19.08 19.43 19.08 19.26 0.0M
2021-05-27 19.43 19.43 18.90 18.90 0.0M
2021-05-26 19.26 19.43 19.26 19.26 0.0M
2021-05-25 18.90 19.26 18.90 19.08 0.0M
2021-05-24 18.72 18.90 18.72 18.90 0.0M
2021-05-21 19.43 19.43 19.08 19.08 0.0M
2021-05-20 19.43 19.43 19.08 19.08 0.0M
2021-05-19 19.61 19.61 19.43 19.43 0.0M
2021-05-18 20.50 20.50 19.79 19.79 0.0M
2021-05-17 19.97 20.86 19.97 20.68 0.0M
2021-05-14 19.61 19.61 19.43 19.43 0.0M
2021-05-13 19.61 19.79 19.61 19.61 0.0M
2021-05-12 19.26 19.61 19.26 19.61 0.0M
2021-05-11 19.08 19.26 19.08 19.26 0.0M
2021-05-10 19.26 19.26 19.26 19.26 0.0M
2021-05-07 19.43 19.43 19.26 19.26 0.0M
2021-05-06 19.43 19.61 19.26 19.26 0.0M
2021-05-05 19.61 19.79 19.43 19.61 0.0M
2021-05-04 19.61 19.79 19.43 19.61 0.0M
2021-05-03 19.43 19.79 19.43 19.43 0.0M
2021-04-30 19.08 19.43 19.08 19.43 0.0M
2021-04-29 19.61 19.61 19.08 19.08 0.0M
2021-04-28 19.61 19.79 19.43 19.43 0.0M
2021-04-27 19.08 19.43 19.08 19.43 0.0M
2021-04-26 18.54 18.90 18.54 18.90 0.0M
2021-04-23 18.90 18.90 18.90 18.90 0.0M
2021-04-22 18.54 18.90 18.54 18.90 0.0M
2021-04-21 18.72 18.72 18.54 18.54 0.0M
2021-04-20 18.72 18.90 18.72 18.72 0.0M
2021-04-19 18.72 18.72 18.72 18.72 0.0M
2021-04-16 18.36 18.54 18.36 18.54 0.0M
2021-04-15 18.19 18.36 18.01 18.36 0.0M
2021-04-14 18.19 18.36 18.19 18.36 0.0M
2021-04-13 17.83 18.36 17.83 18.36 0.0M
2021-04-12 18.01 18.19 17.83 17.83 0.0M
2021-04-09 17.65 17.83 17.65 17.83 0.0M
2021-04-08 17.47 17.65 17.47 17.65 0.0M
2021-04-07 17.47 17.65 17.47 17.65 0.0M
2021-04-06 18.01 18.36 17.83 17.83 0.0M
2021-04-01 18.54 18.90 18.54 18.72 0.0M
2021-03-31 18.72 18.90 18.54 18.54 0.0M
2021-03-30 18.90 19.26 18.72 18.72 0.0M
2021-03-29 18.72 18.72 18.36 18.36 0.0M
2021-03-26 18.72 18.90 18.54 18.54 0.0M
2021-03-25 18.19 18.54 18.19 18.54 0.0M
2021-03-24 18.19 18.36 18.19 18.19 0.0M
2021-03-23 18.19 18.36 18.19 18.19 0.0M
2021-03-22 17.83 18.19 17.83 18.19 0.0M
2021-03-19 17.83 17.83 17.83 17.83 0.0M
2021-03-18 17.83 17.83 17.47 17.83 0.0M
2021-03-17 18.36 18.36 17.83 17.83 0.0M
2021-03-16 17.65 18.01 17.65 18.01 0.0M
2021-03-15 18.01 18.19 17.83 17.83 0.0M
2021-03-12 18.72 18.90 18.72 18.90 0.0M
2021-03-11 19.08 19.08 18.90 18.90 0.0M
2021-03-10 18.72 19.08 18.72 19.08 0.0M
2021-03-09 18.90 18.90 18.72 18.90 0.0M
2021-03-08 19.43 19.43 18.90 18.90 0.0M
2021-03-05 19.26 19.61 19.26 19.26 0.0M
2021-03-04 19.79 19.97 19.26 19.26 0.0M
2021-03-03 20.15 20.15 19.79 19.79 0.0M
2021-03-02 19.61 19.79 19.61 19.79 0.0M
2021-03-01 19.43 19.43 19.43 19.43 0.0M
2021-02-26 19.08 19.08 19.08 19.08 0.0M
2021-02-25 19.61 19.61 19.26 19.26 0.0M
2021-02-24 19.61 19.61 19.61 19.61 0.0M
2021-02-23 20.15 20.33 19.79 19.97 0.0M
2021-02-22 20.50 20.50 19.97 19.97 0.0M
2021-02-19 20.68 20.86 20.50 20.68 0.0M
2021-02-18 21.22 21.22 20.68 20.68 0.0M
2021-02-17 20.86 20.86 20.50 20.68 0.0M
2021-02-16 20.68 20.68 20.33 20.33 0.0M
2021-02-15 20.68 20.68 20.33 20.33 0.0M
2021-02-12 19.61 19.97 19.61 19.97 0.0M
2021-02-11 20.33 20.33 19.79 19.79 0.0M
2021-02-10 19.26 19.97 19.26 19.97 0.0M
2021-02-09 19.79 19.79 19.43 19.61 0.0M
2021-02-08 20.50 20.50 20.15 20.15 0.0M
2021-02-05 21.22 21.57 20.86 20.86 0.0M
2021-02-04 19.26 19.61 19.08 19.61 0.0M
2021-02-03 19.97 20.15 19.43 19.43 0.0M
2021-02-02 20.33 21.04 20.33 20.50 0.0M
2021-02-01 18.90 19.61 18.90 19.61 0.0M
2021-01-29 18.54 18.54 18.19 18.19 0.0M
2021-01-28 18.19 18.54 18.01 18.01 0.0M
2021-01-27 18.72 18.90 18.54 18.90 0.0M
2021-01-26 18.36 18.36 18.01 18.01 0.0M
2021-01-25 17.30 17.83 17.30 17.65 0.0M
2021-01-22 16.94 17.12 16.94 16.94 0.0M
2021-01-21 17.30 17.47 17.12 17.12 0.0M
2021-01-20 17.12 17.47 17.12 17.12 0.0M
2021-01-19 18.01 18.01 17.47 17.47 0.0M
2021-01-18 18.01 18.01 17.83 18.01 0.0M
2021-01-15 18.54 18.90 18.54 18.54 0.0M
2021-01-14 18.90 18.90 18.36 18.36 0.0M
2021-01-13 18.72 18.90 18.72 18.90 0.0M
2021-01-12 19.08 19.61 19.08 19.26 0.0M
2021-01-11 17.83 18.01 17.83 18.01 0.0M
2021-01-08 18.01 18.19 18.01 18.01 0.0M
2021-01-07 18.01 18.36 18.01 18.36 0.0M
2021-01-06 17.83 18.36 17.65 18.36 0.0M
2021-01-05 18.01 18.54 18.01 18.36 0.0M
2021-01-04 18.72 18.72 17.65 17.65 0.0M