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
2022-12-30 29.60 29.60 29.24 29.24 0.0M
2022-12-29 30.49 30.85 29.24 29.42 0.0M
2022-12-28 30.85 31.74 29.78 30.13 0.0M
2022-12-27 32.45 32.99 31.74 31.74 0.0M
2022-12-23 32.09 32.63 30.49 32.63 0.0M
2022-12-22 35.30 35.84 33.70 34.77 0.0M
2022-12-21 36.37 36.37 35.30 36.19 0.0M
2022-12-20 36.91 36.91 34.77 35.48 0.0M
2022-12-19 38.33 39.23 37.98 37.98 0.0M
2022-12-16 40.83 41.19 39.05 40.30 0.0M
2022-12-15 40.83 41.72 40.30 40.30 0.0M
2022-12-14 42.44 42.79 41.90 41.90 0.0M
2022-12-13 43.51 44.75 43.51 44.40 0.0M
2022-12-12 44.22 44.22 43.15 43.15 0.0M
2022-12-09 38.33 41.01 38.33 40.83 0.0M
2022-12-08 37.98 38.51 37.80 37.98 0.0M
2022-12-07 37.09 37.44 35.66 35.66 0.0M
2022-12-06 35.84 36.73 35.30 35.30 0.0M
2022-12-05 38.87 39.40 37.44 37.44 0.0M
2022-12-02 42.79 43.51 42.44 43.33 0.0M
2022-12-01 45.82 46.89 45.11 45.11 0.0M
2022-11-30 47.25 47.96 45.47 46.00 0.0M
2022-11-29 48.14 49.03 47.78 48.14 0.0M
2022-11-28 46.00 46.89 45.82 46.89 0.0M
2022-11-25 49.03 50.82 49.03 50.82 0.0M
2022-11-24 50.46 50.99 49.92 49.92 0.0M
2022-11-23 52.06 54.02 51.53 51.53 0.0M
2022-11-22 46.54 50.10 46.18 50.10 0.0M
2022-11-21 44.75 47.25 44.75 47.07 0.0M
2022-11-18 43.33 44.58 43.15 44.22 0.0M
2022-11-17 44.22 44.75 43.86 44.58 0.0M
2022-11-16 41.90 41.90 40.65 41.19 0.0M
2022-11-15 42.26 42.44 41.01 42.08 0.0M
2022-11-14 42.97 44.58 42.97 43.86 0.0M
2022-11-11 44.75 44.75 42.08 42.08 0.0M
2022-11-10 42.44 43.86 42.44 43.51 0.0M
2022-11-09 44.58 44.75 41.90 42.61 0.0M
2022-11-08 47.61 47.61 45.29 45.47 0.0M
2022-11-07 49.03 51.35 49.03 50.82 0.0M
2022-11-04 45.47 46.18 43.86 45.11 0.0M
2022-11-03 45.11 45.47 44.58 44.58 0.0M
2022-11-02 42.97 45.29 42.97 45.29 0.0M
2022-11-01 44.40 44.40 41.90 41.90 0.0M
2022-10-31 43.86 44.75 43.68 44.58 0.0M
2022-10-28 41.54 41.90 40.30 40.30 0.0M
2022-10-27 43.51 43.51 41.90 41.90 0.0M
2022-10-26 44.40 44.40 41.90 43.51 0.0M
2022-10-25 41.72 43.33 41.72 42.97 0.0M
2022-10-24 39.58 42.26 39.58 41.90 0.0M
2022-10-21 41.90 41.90 39.76 39.76 0.0M
2022-10-20 43.86 44.04 42.08 42.97 0.0M
2022-10-19 45.11 45.29 43.68 43.68 0.0M
2022-10-18 46.36 46.71 45.29 45.29 0.0M
2022-10-17 48.50 48.50 46.89 47.07 0.0M
2022-10-14 50.10 50.10 49.21 49.92 0.0M
2022-10-13 49.57 49.92 48.50 49.57 0.0M
2022-10-12 50.10 50.28 49.75 49.75 0.0M
2022-10-11 49.75 49.75 48.85 48.85 0.0M
2022-10-10 50.64 51.35 50.64 51.35 0.0M
2022-10-07 50.46 51.71 50.28 50.99 0.0M
2022-10-06 52.24 53.49 52.06 52.60 0.0M
2022-10-05 49.39 51.71 49.39 51.71 0.0M
2022-10-04 48.14 49.57 47.78 49.21 0.0M
2022-10-03 49.92 50.10 47.43 47.61 0.0M
2022-09-30 51.53 52.78 51.35 51.89 0.0M
2022-09-29 53.13 53.85 49.92 50.82 0.0M
2022-09-28 52.78 52.96 50.64 50.82 0.0M
2022-09-27 54.20 55.09 52.06 53.49 0.0M
2022-09-26 52.78 52.78 51.17 52.42 0.0M
2022-09-23 55.09 55.09 51.89 52.60 0.0M
2022-09-22 57.77 58.30 56.34 56.70 0.0M
2022-09-21 58.84 59.91 57.41 57.59 0.0M
2022-09-20 57.95 58.66 56.88 58.66 0.0M
2022-09-19 56.70 57.95 55.27 57.59 0.0M
2022-09-16 61.69 61.69 58.66 58.84 0.0M
2022-09-15 67.22 67.22 61.69 61.69 0.0M
2022-09-14 61.87 65.08 61.69 64.19 0.0M
2022-09-13 61.34 61.51 60.44 61.16 0.0M
2022-09-12 58.84 60.62 58.48 60.62 0.0M
2022-09-09 59.55 59.55 58.13 58.66 0.0M
2022-09-08 58.30 59.73 57.59 59.02 0.0M
2022-09-07 60.09 60.98 58.48 58.48 0.0M
2022-09-06 65.08 65.08 62.23 63.12 0.0M
2022-09-05 69.18 69.18 65.44 65.61 0.0M
2022-09-02 68.11 68.47 64.37 64.37 0.0M
2022-09-01 66.68 69.54 66.68 69.00 0.0M
2022-08-31 67.40 67.75 65.44 65.97 0.0M
2022-08-30 68.47 68.47 65.97 66.15 0.0M
2022-08-29 71.14 71.14 66.68 69.18 0.0M
2022-08-26 71.14 71.14 69.54 69.54 0.0M
2022-08-25 68.82 69.36 68.47 69.36 0.0M
2022-08-24 69.36 69.54 67.75 68.29 0.0M
2022-08-23 73.99 74.17 72.03 72.39 0.0M
2022-08-22 68.47 73.28 68.47 72.21 0.0M
2022-08-19 66.15 67.93 65.97 67.93 0.0M
2022-08-18 67.22 69.54 65.97 65.97 0.0M
2022-08-17 68.65 69.54 66.68 66.68 0.0M
2022-08-16 65.08 67.75 64.90 66.68 0.0M
2022-08-15 62.58 62.58 61.69 62.58 0.0M
2022-08-12 62.41 63.12 61.87 63.12 0.0M
2022-08-11 59.55 60.80 59.20 60.27 0.0M
2022-08-10 56.88 57.77 55.63 56.70 0.0M
2022-08-09 56.16 57.06 55.27 56.88 0.0M
2022-08-08 57.23 57.23 54.92 55.99 0.0M
2022-08-05 58.66 59.55 58.48 59.37 0.0M
2022-08-04 59.91 60.98 59.02 59.02 0.0M
2022-08-03 56.52 57.06 55.45 55.45 0.0M
2022-08-02 59.20 59.37 55.81 57.23 0.0M
2022-08-01 57.23 57.59 56.16 56.88 0.0M
2022-07-29 59.37 60.09 58.66 59.55 0.0M
2022-07-28 62.23 62.41 61.51 61.51 0.0M
2022-07-27 64.37 65.61 61.87 61.87 0.0M
2022-07-26 62.41 68.11 62.41 65.26 0.0M
2022-07-25 59.55 61.69 59.20 61.51 0.0M
2022-07-22 56.34 59.55 55.99 58.84 0.0M
2022-07-21 54.74 58.30 54.38 56.88 0.0M
2022-07-20 51.53 53.49 50.82 52.96 0.0M
2022-07-19 53.49 53.49 50.64 52.24 0.0M
2022-07-18 51.71 53.85 50.99 53.85 0.0M
2022-07-15 49.03 49.03 46.89 48.68 0.0M
2022-07-14 48.50 50.10 48.32 49.39 0.0M
2022-07-13 45.82 48.32 45.29 48.14 0.0M
2022-07-12 47.25 48.32 43.86 44.75 0.0M
2022-07-11 45.64 48.14 45.47 46.89 0.0M
2022-07-08 44.58 44.93 44.58 44.75 0.0M
2022-07-07 39.94 44.93 39.94 44.93 0.0M
2022-07-06 40.47 40.65 39.23 40.12 0.0M
2022-07-05 41.01 41.01 38.69 39.40 0.0M
2022-07-04 39.94 41.19 39.76 41.19 0.0M
2022-07-01 40.12 41.37 39.76 41.37 0.0M
2022-06-30 45.82 46.18 41.72 41.72 0.0M
2022-06-29 47.43 48.14 46.18 46.18 0.0M
2022-06-28 45.82 46.89 45.29 46.00 0.0M
2022-06-27 42.97 44.04 42.61 43.86 0.0M
2022-06-24 43.33 44.75 43.15 44.04 0.0M
2022-06-23 47.25 47.78 44.04 44.58 0.0M
2022-06-22 46.71 47.43 46.00 47.43 0.0M
2022-06-21 46.71 47.43 46.18 47.07 0.0M
2022-06-20 47.25 47.43 46.18 46.89 0.0M
2022-06-17 51.53 51.89 50.46 50.46 0.0M
2022-06-16 53.85 55.27 53.13 53.13 0.0M
2022-06-15 51.35 54.02 50.99 52.78 0.0M
2022-06-14 60.44 62.41 49.92 51.17 0.1M
2022-06-13 60.80 62.76 59.73 60.27 0.0M
2022-06-10 62.76 63.65 60.62 61.16 0.0M
2022-06-09 56.34 60.09 55.45 60.09 0.0M
2022-06-08 64.72 65.97 63.83 65.79 0.0M
2022-06-07 64.37 65.97 63.83 64.01 0.0M
2022-06-06 60.80 64.01 60.80 64.01 0.0M
2022-06-03 57.59 59.37 56.70 58.84 0.0M
2022-06-02 60.27 62.23 57.77 57.77 0.0M
2022-06-01 57.41 59.73 56.34 59.73 0.0M
2022-05-31 60.27 60.27 57.41 58.66 0.1M
2022-05-30 60.62 60.98 59.37 59.37 0.0M
2022-05-27 60.09 60.62 56.88 59.73 0.0M
2022-05-26 63.30 64.19 61.69 64.01 0.0M
2022-05-25 60.98 65.08 60.98 63.65 0.0M
2022-05-24 60.62 61.87 59.91 61.16 0.0M
2022-05-23 56.88 59.02 55.27 59.02 0.0M
2022-05-20 57.06 57.59 55.45 57.06 0.0M
2022-05-19 58.30 59.55 56.16 59.55 0.0M
2022-05-18 58.13 60.27 58.13 58.30 0.0M
2022-05-17 57.59 59.20 57.59 58.48 0.0M
2022-05-16 55.99 58.48 55.45 56.88 0.0M
2022-05-13 56.16 56.88 54.02 54.20 0.0M
2022-05-12 53.49 55.63 52.24 54.92 0.0M
2022-05-11 52.24 54.74 52.06 54.02 0.0M
2022-05-10 50.10 52.42 45.82 51.35 0.0M
2022-05-09 57.77 58.66 51.89 51.89 0.0M
2022-05-06 62.05 63.12 58.48 58.48 0.0M
2022-05-05 60.09 60.27 57.77 59.73 0.0M
2022-05-04 56.16 59.37 55.81 58.30 0.0M
2022-05-03 55.09 57.77 54.56 57.41 0.0M
2022-05-02 53.31 53.31 52.06 52.96 0.0M
2022-04-29 48.68 50.64 48.50 50.10 0.0M
2022-04-28 52.60 52.60 50.28 50.28 0.0M
2022-04-27 50.10 52.06 49.39 51.71 0.0M
2022-04-26 48.68 50.10 48.68 49.57 0.0M
2022-04-25 45.47 47.25 45.29 46.89 0.0M
2022-04-22 48.85 49.92 47.07 47.07 0.0M
2022-04-21 47.61 49.75 46.89 47.78 0.0M
2022-04-20 49.57 50.64 47.61 47.61 0.0M
2022-04-19 54.56 54.56 49.21 49.39 0.0M
2022-04-14 49.03 50.82 47.96 50.28 0.0M
2022-04-13 47.07 48.14 46.71 47.96 0.0M
2022-04-12 47.07 47.43 46.00 47.25 0.0M
2022-04-11 43.86 45.47 43.86 45.29 0.0M
2022-04-08 44.40 45.29 43.51 43.86 0.0M
2022-04-07 42.61 43.15 42.08 42.44 0.0M
2022-04-06 42.08 44.04 42.08 43.15 0.0M
2022-04-05 40.12 42.61 40.12 42.61 0.0M
2022-04-04 39.40 40.12 38.87 39.58 0.0M
2022-04-01 38.69 39.23 37.80 39.23 0.0M
2022-03-31 37.44 39.76 37.09 39.23 0.0M
2022-03-30 35.66 37.62 35.66 37.26 0.0M
2022-03-29 37.44 37.44 36.55 36.55 0.0M
2022-03-28 38.87 38.87 37.80 38.16 0.0M
2022-03-25 37.26 38.33 37.09 37.98 0.0M
2022-03-24 36.37 37.09 35.66 37.09 0.0M
2022-03-23 35.48 36.73 35.48 36.19 0.0M
2022-03-22 34.41 35.66 33.88 35.13 0.0M
2022-03-21 33.88 34.06 32.81 33.34 0.0M
2022-03-18 33.16 34.06 33.16 33.70 0.0M
2022-03-17 32.63 34.23 32.63 33.70 0.0M
2022-03-16 32.81 32.81 32.27 32.45 0.0M
2022-03-15 31.56 31.92 31.20 31.92 0.0M
2022-03-14 32.63 32.63 31.38 31.92 0.0M
2022-03-11 32.27 32.99 32.27 32.99 0.0M
2022-03-10 31.02 31.92 31.02 31.74 0.0M
2022-03-09 31.74 31.74 30.85 31.20 0.0M
2022-03-08 33.34 33.34 31.74 32.63 0.0M
2022-03-07 35.48 36.19 33.88 34.23 0.0M
2022-03-04 32.99 34.41 32.81 34.06 0.0M
2022-03-03 33.16 33.52 32.09 32.27 0.0M
2022-03-02 32.09 32.81 31.92 31.92 0.0M
2022-03-01 29.60 31.02 29.60 31.02 0.0M
2022-02-28 31.56 31.56 29.95 29.95 0.0M
2022-02-25 31.56 31.56 29.95 29.95 0.0M
2022-02-24 32.45 33.52 31.92 32.81 0.0M
2022-02-23 29.95 31.38 29.60 30.67 0.0M
2022-02-22 30.85 30.85 29.78 30.49 0.0M
2022-02-21 30.31 31.56 30.31 31.02 0.0M
2022-02-18 29.24 30.31 29.06 29.95 0.0M
2022-02-17 30.13 30.31 29.78 29.78 0.0M
2022-02-16 29.24 29.78 29.24 29.60 0.0M
2022-02-15 29.06 29.06 28.35 28.35 0.0M
2022-02-14 27.81 27.81 27.28 27.64 0.0M
2022-02-11 26.57 26.57 26.03 26.03 0.0M
2022-02-10 26.75 26.75 26.03 26.03 0.0M
2022-02-09 27.46 27.64 26.57 26.57 0.0M
2022-02-08 28.53 28.71 27.81 28.71 0.0M
2022-02-07 29.78 29.78 27.64 27.64 0.0M
2022-02-04 32.27 32.99 31.38 31.74 0.0M
2022-02-03 35.13 35.13 31.92 31.92 0.0M
2022-02-02 32.63 36.37 32.63 36.37 0.0M
2022-02-01 32.81 32.81 31.56 31.74 0.0M
2022-01-31 33.16 33.70 31.92 32.09 0.0M
2022-01-28 29.78 32.99 29.78 32.27 0.0M
2022-01-27 27.64 28.17 27.46 28.17 0.0M
2022-01-26 27.10 27.99 27.10 27.10 0.0M
2022-01-25 25.85 25.85 25.68 25.85 0.0M
2022-01-24 24.96 25.85 24.96 25.85 0.0M
2022-01-21 25.32 25.32 24.78 24.96 0.0M
2022-01-20 25.50 25.68 24.43 24.43 0.0M
2022-01-19 26.92 26.92 26.03 26.21 0.0M
2022-01-18 27.46 27.64 27.10 27.46 0.0M
2022-01-17 27.10 27.28 27.10 27.28 0.0M
2022-01-14 26.03 26.39 26.03 26.39 0.0M
2022-01-13 27.81 28.53 26.92 26.92 0.0M
2022-01-12 26.75 27.81 26.75 27.81 0.0M
2022-01-11 25.32 25.85 25.32 25.85 0.0M
2022-01-10 26.03 26.39 25.50 25.50 0.0M
2022-01-07 24.96 25.14 24.78 25.14 0.0M
2022-01-06 24.96 24.96 24.61 24.61 0.0M
2022-01-05 24.25 24.43 24.25 24.43 0.0M
2022-01-04 24.78 24.78 24.43 24.43 0.0M
2022-01-03 23.71 23.89 23.71 23.71 0.0M