Naturgy Energy

NTGY
🏛️ ドイツ →
26.90
最終更新: 2025-10-06
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
2023-12-29 26.66 26.96 26.66 26.90 0.0M
2023-12-28 26.90 26.96 26.80 26.80 0.0M
2023-12-27 26.92 27.06 26.86 26.98 0.0M
2023-12-22 26.76 27.02 26.76 27.02 0.0M
2023-12-21 26.74 27.04 26.74 27.04 0.0M
2023-12-20 26.84 27.02 26.84 27.02 0.0M
2023-12-19 27.08 27.20 27.08 27.20 0.0M
2023-12-18 27.46 27.46 27.46 27.46 0.0M
2023-12-15 27.96 27.96 27.80 27.80 0.0M
2023-12-14 28.08 28.38 28.08 28.38 0.0M
2023-12-13 27.58 28.00 27.58 28.00 0.0M
2023-12-12 27.72 27.72 27.72 27.72 0.0M
2023-12-11 27.88 27.96 27.52 27.80 0.0M
2023-12-08 27.74 28.06 27.74 28.06 0.0M
2023-12-07 27.70 27.96 27.70 27.82 0.0M
2023-12-06 27.60 28.10 27.60 27.96 0.0M
2023-12-05 27.24 27.76 27.24 27.72 0.0M
2023-12-04 27.30 27.62 27.30 27.50 0.0M
2023-12-01 27.36 27.44 27.34 27.44 0.0M
2023-11-30 26.96 27.54 26.96 27.50 0.0M
2023-11-29 27.06 27.34 27.06 27.16 0.0M
2023-11-28 27.32 27.46 27.30 27.32 0.0M
2023-11-27 27.18 27.52 27.18 27.52 0.0M
2023-11-24 26.90 27.30 26.90 27.26 0.0M
2023-11-23 26.80 26.80 26.80 26.80 0.0M
2023-11-22 26.78 26.78 26.78 26.78 0.0M
2023-11-21 26.98 26.98 26.98 26.98 0.0M
2023-11-20 26.74 26.74 26.74 26.74 0.0M
2023-11-17 26.68 26.68 26.68 26.68 0.0M
2023-11-16 26.26 26.82 26.26 26.82 0.0M
2023-11-15 26.64 26.64 26.50 26.50 0.0M
2023-11-14 26.30 26.78 26.30 26.78 0.0M
2023-11-13 26.40 26.52 26.40 26.52 0.0M
2023-11-10 26.34 26.34 26.34 26.34 0.0M
2023-11-09 26.38 26.38 26.38 26.38 0.0M
2023-11-08 26.22 26.22 26.22 26.22 0.0M
2023-11-07 26.22 26.54 26.22 26.54 0.0M
2023-11-06 26.38 26.44 26.38 26.44 0.0M
2023-11-03 26.40 26.84 26.40 26.58 0.0M
2023-11-02 26.68 26.96 26.68 26.96 0.0M
2023-11-01 26.64 26.64 26.48 26.62 0.0M
2023-10-31 26.32 26.80 26.32 26.60 0.0M
2023-10-30 26.18 26.64 26.18 26.56 0.0M
2023-10-27 26.40 26.66 26.28 26.30 0.0M
2023-10-26 26.30 26.80 26.30 26.46 0.0M
2023-10-25 26.36 26.82 26.32 26.80 0.0M
2023-10-24 25.72 26.66 25.72 26.66 0.0M
2023-10-23 26.04 26.08 25.74 25.88 0.0M
2023-10-20 25.92 26.30 25.92 26.16 0.0M
2023-10-19 25.84 26.38 25.84 26.30 0.0M
2023-10-18 26.02 26.22 26.02 26.16 0.0M
2023-10-17 26.32 26.66 26.22 26.24 0.0M
2023-10-16 26.10 26.56 26.10 26.56 0.0M
2023-10-13 26.10 26.60 26.08 26.20 0.0M
2023-10-12 26.30 26.54 26.26 26.26 0.0M
2023-10-11 25.82 26.34 25.82 26.28 0.0M
2023-10-10 25.50 26.10 25.48 26.10 0.0M
2023-10-09 25.54 25.58 25.20 25.48 0.0M
2023-10-06 25.20 25.32 25.16 25.32 0.0M
2023-10-05 24.92 25.24 24.90 25.24 0.0M
2023-10-04 24.74 25.32 24.74 25.02 0.0M
2023-10-03 24.80 25.26 24.80 25.02 0.0M
2023-10-02 25.54 25.84 25.14 25.16 0.0M
2023-09-29 25.36 25.98 25.36 25.74 0.0M
2023-09-28 25.36 25.60 25.32 25.44 0.0M
2023-09-27 26.04 26.04 25.82 25.82 0.0M
2023-09-26 25.90 26.26 25.88 26.20 0.0M
2023-09-25 26.44 26.48 26.12 26.16 0.0M
2023-09-22 26.58 26.80 26.56 26.66 0.0M
2023-09-21 27.24 27.50 26.82 26.82 0.0M
2023-09-20 27.40 27.64 27.40 27.64 0.0M
2023-09-19 27.04 27.56 27.04 27.50 0.0M
2023-09-18 26.96 27.36 26.96 27.32 0.0M
2023-09-15 27.16 27.38 27.16 27.16 0.0M
2023-09-14 26.58 27.04 26.56 27.04 0.0M
2023-09-13 26.48 26.80 26.48 26.72 0.0M
2023-09-12 26.66 26.82 26.66 26.78 0.0M
2023-09-11 26.46 26.78 26.46 26.76 0.0M
2023-09-08 26.32 26.56 26.24 26.52 0.0M
2023-09-07 25.90 26.48 25.90 26.26 0.0M
2023-09-06 25.70 26.16 25.66 26.16 0.0M
2023-09-05 25.84 26.22 25.82 26.00 0.0M
2023-09-04 26.52 26.56 26.12 26.12 0.0M
2023-09-01 26.66 26.68 26.56 26.58 0.0M
2023-08-31 26.68 26.68 26.68 26.68 0.0M
2023-08-30 26.80 26.80 26.68 26.68 0.0M
2023-08-29 26.40 26.90 26.40 26.90 0.0M
2023-08-28 26.26 26.32 26.26 26.28 0.0M
2023-08-25 25.88 26.14 25.88 26.14 0.0M
2023-08-24 26.06 26.10 26.06 26.10 0.0M
2023-08-23 25.84 26.00 25.84 26.00 0.0M
2023-08-22 25.46 25.46 25.46 25.46 0.0M
2023-08-21 25.26 25.54 25.26 25.54 0.0M
2023-08-18 25.38 25.48 25.38 25.48 0.0M
2023-08-17 25.86 26.18 25.64 25.64 0.0M
2023-08-16 25.60 26.32 25.60 26.32 0.0M
2023-08-15 26.12 26.12 25.86 25.86 0.0M
2023-08-14 26.00 26.24 26.00 26.24 0.0M
2023-08-11 26.30 26.52 26.24 26.24 0.0M
2023-08-10 26.30 26.58 26.30 26.56 0.0M
2023-08-09 26.34 26.44 26.20 26.30 0.0M
2023-08-08 26.10 26.52 26.08 26.32 0.0M
2023-08-07 26.20 26.44 26.10 26.44 0.0M
2023-08-04 26.16 26.58 26.14 26.44 0.0M
2023-08-03 26.40 26.40 26.14 26.14 0.0M
2023-08-02 27.00 27.02 27.00 27.02 0.0M
2023-08-01 27.54 27.84 27.54 27.84 0.0M
2023-07-31 27.54 27.76 27.54 27.76 0.0M
2023-07-28 27.74 27.94 27.58 27.58 0.0M
2023-07-27 27.54 27.66 27.54 27.66 0.0M
2023-07-26 27.06 27.64 27.06 27.64 0.0M
2023-07-25 27.34 27.46 26.84 27.46 0.0M
2023-07-24 27.22 27.44 27.22 27.44 0.0M
2023-07-21 26.82 27.26 26.82 27.26 0.0M
2023-07-20 26.84 27.12 26.84 27.12 0.0M
2023-07-19 26.64 26.80 26.64 26.80 0.0M
2023-07-18 26.58 26.72 26.56 26.72 0.0M
2023-07-17 26.46 26.78 26.46 26.78 0.0M
2023-07-14 26.46 26.98 26.46 26.98 0.0M
2023-07-13 26.20 26.76 26.20 26.76 0.0M
2023-07-12 25.68 26.08 25.68 26.08 0.0M
2023-07-11 25.46 25.64 25.46 25.64 0.0M
2023-07-10 25.72 25.72 25.60 25.60 0.0M
2023-07-07 26.30 26.30 25.98 26.28 0.0M
2023-07-06 26.60 26.60 26.40 26.40 0.0M
2023-07-05 27.16 27.16 27.16 27.16 0.0M
2023-07-04 27.16 27.16 27.16 27.16 0.0M
2023-07-03 27.48 27.48 27.34 27.34 0.0M
2023-06-30 26.74 26.74 26.74 26.74 0.0M
2023-06-29 26.74 26.92 26.74 26.92 0.0M
2023-06-28 26.76 26.98 26.42 26.98 0.0M
2023-06-27 26.36 26.76 26.36 26.76 0.0M
2023-06-26 26.48 26.50 26.48 26.50 0.0M
2023-06-23 26.30 26.52 26.30 26.52 0.0M
2023-06-22 26.12 26.68 26.12 26.68 0.0M
2023-06-21 26.66 26.68 26.66 26.68 0.0M
2023-06-20 26.56 26.70 26.56 26.70 0.0M
2023-06-19 26.88 27.02 26.88 27.02 0.0M
2023-06-16 26.62 27.16 26.62 27.16 0.0M
2023-06-15 26.32 26.46 26.32 26.46 0.0M
2023-06-14 26.32 26.66 26.32 26.66 0.0M
2023-06-13 26.64 26.64 26.52 26.52 0.0M
2023-06-12 26.50 26.68 26.50 26.68 0.0M
2023-06-09 26.46 26.64 26.46 26.64 0.0M
2023-06-08 26.50 26.82 26.50 26.66 0.0M
2023-06-07 26.94 26.94 26.88 26.88 0.0M
2023-06-06 26.68 26.84 26.68 26.84 0.0M
2023-06-05 26.68 26.92 26.62 26.92 0.0M
2023-06-02 26.54 26.74 26.54 26.74 0.0M
2023-06-01 26.62 26.80 26.44 26.54 0.0M
2023-05-31 26.14 26.28 26.14 26.24 0.0M
2023-05-30 26.16 26.50 26.16 26.50 0.0M
2023-05-29 25.96 26.34 25.96 26.32 0.0M
2023-05-26 25.82 26.16 25.66 26.16 0.0M
2023-05-25 26.26 26.36 26.04 26.10 0.0M
2023-05-24 26.22 26.42 26.20 26.42 0.0M
2023-05-23 26.70 26.88 26.58 26.58 0.0M
2023-05-22 26.42 27.04 26.42 26.88 0.0M
2023-05-19 27.02 27.22 26.70 26.78 0.0M
2023-05-18 27.60 27.68 27.02 27.02 0.0M
2023-05-17 27.94 28.02 27.74 27.74 0.0M
2023-05-16 28.10 28.36 28.06 28.20 0.0M
2023-05-15 28.26 28.56 28.20 28.20 0.0M
2023-05-12 28.18 28.32 28.04 28.32 0.0M
2023-05-11 28.14 28.44 28.08 28.26 0.0M
2023-05-10 28.40 28.56 28.28 28.28 0.0M
2023-05-09 28.24 28.58 28.16 28.58 0.0M
2023-05-08 28.34 28.56 28.34 28.42 0.0M
2023-05-05 28.16 28.44 28.16 28.44 0.0M
2023-05-04 27.56 28.26 27.54 28.26 0.0M
2023-05-03 27.72 27.84 27.70 27.80 0.0M
2023-05-02 28.12 28.32 27.72 27.72 0.0M
2023-04-28 28.04 28.20 28.00 28.20 0.0M
2023-04-27 27.88 28.08 27.88 28.08 0.0M
2023-04-26 27.92 28.38 27.92 28.28 0.0M
2023-04-25 28.00 28.30 28.00 28.30 0.0M
2023-04-24 28.10 28.36 28.08 28.34 0.0M
2023-04-21 28.30 28.64 28.30 28.34 0.0M
2023-04-20 28.12 28.42 28.12 28.42 0.0M
2023-04-19 27.78 28.32 27.78 28.14 0.0M
2023-04-18 27.96 28.12 27.90 27.96 0.0M
2023-04-17 27.76 28.16 27.76 28.10 0.0M
2023-04-14 28.42 28.66 28.02 28.02 0.0M
2023-04-13 28.46 28.70 28.46 28.58 0.0M
2023-04-12 28.12 28.62 28.12 28.60 0.0M
2023-04-11 28.80 28.80 28.00 28.28 0.0M
2023-04-06 28.28 28.82 28.26 28.68 0.0M
2023-04-05 27.70 28.52 27.70 28.46 0.0M
2023-04-04 27.62 27.94 27.60 27.94 0.0M
2023-04-03 27.50 27.86 27.48 27.66 0.0M
2023-03-31 27.37 27.76 27.31 27.75 0.0M
2023-03-30 27.57 27.94 27.57 27.90 0.0M
2023-03-29 27.40 27.66 27.33 27.55 0.0M
2023-03-28 27.03 27.40 27.03 27.40 0.0M
2023-03-27 26.91 27.08 26.91 27.01 0.0M
2023-03-24 26.66 27.12 26.66 26.86 0.0M
2023-03-23 26.48 27.04 26.47 27.04 0.0M
2023-03-22 26.66 26.70 26.55 26.70 0.0M
2023-03-21 26.99 26.99 26.64 26.73 0.0M
2023-03-20 26.08 26.96 26.08 26.90 0.0M
2023-03-17 26.77 26.92 26.30 26.37 0.0M
2023-03-16 26.34 26.90 26.33 26.77 0.0M
2023-03-15 26.75 27.01 26.37 26.45 0.0M
2023-03-14 26.13 26.91 26.13 26.91 0.0M
2023-03-13 25.88 26.48 25.84 26.42 0.0M
2023-03-10 25.55 26.18 25.53 25.99 0.0M
2023-03-09 25.98 26.21 25.96 26.21 0.0M
2023-03-08 26.01 26.24 25.97 26.24 0.0M
2023-03-07 26.02 26.45 26.02 26.24 0.0M
2023-03-06 26.09 26.27 26.08 26.17 0.0M
2023-03-03 26.05 26.34 26.05 26.16 0.0M
2023-03-02 25.73 26.12 25.73 26.12 0.0M
2023-03-01 25.89 26.14 25.83 26.00 0.0M
2023-02-28 26.19 26.28 26.02 26.02 0.0M
2023-02-27 26.17 26.41 26.17 26.36 0.0M
2023-02-24 26.18 26.23 26.12 26.12 0.0M
2023-02-23 25.94 26.15 25.93 26.09 0.0M
2023-02-22 25.76 26.03 25.73 26.03 0.0M
2023-02-21 26.70 27.02 25.78 25.93 0.0M
2023-02-20 27.18 27.18 26.75 26.79 0.0M
2023-02-17 26.07 26.83 26.05 26.76 0.0M
2023-02-16 26.00 26.51 25.99 26.37 0.0M
2023-02-15 26.11 26.49 26.10 26.26 0.0M
2023-02-14 26.14 26.45 26.13 26.27 0.0M
2023-02-13 25.82 26.24 25.82 26.24 0.0M
2023-02-10 25.82 26.00 25.82 25.97 0.0M
2023-02-09 26.07 26.27 26.06 26.08 0.0M
2023-02-08 25.98 26.12 25.98 26.05 0.0M
2023-02-07 25.84 26.09 25.84 26.02 0.0M
2023-02-06 25.53 25.92 25.51 25.91 0.0M
2023-02-03 25.92 26.00 25.87 25.89 0.0M
2023-02-02 25.89 26.22 25.89 26.22 0.0M
2023-02-01 25.84 25.95 25.75 25.95 0.0M
2023-01-31 25.65 25.98 25.64 25.98 0.0M
2023-01-30 25.77 25.99 25.76 25.85 0.0M
2023-01-27 25.73 26.30 25.73 26.14 0.0M
2023-01-26 26.17 26.17 25.99 26.09 0.0M
2023-01-25 25.78 26.16 25.78 26.16 0.0M
2023-01-24 25.89 26.02 25.89 26.00 0.0M
2023-01-23 25.92 26.08 25.88 26.05 0.0M
2023-01-20 25.92 26.08 25.88 25.92 0.0M
2023-01-19 25.68 25.99 25.67 25.94 0.0M
2023-01-18 25.77 25.83 25.74 25.81 0.0M
2023-01-17 25.79 25.96 25.60 25.78 0.0M
2023-01-16 25.82 26.07 25.78 25.95 0.0M
2023-01-13 25.68 26.07 25.68 25.92 0.0M
2023-01-12 25.88 26.16 25.88 26.09 0.0M
2023-01-11 25.41 26.14 25.38 26.06 0.0M
2023-01-10 24.54 25.52 24.54 25.33 0.0M
2023-01-09 25.14 25.14 24.66 24.92 0.0M
2023-01-06 24.31 24.72 24.28 24.71 0.0M
2023-01-05 24.47 24.59 24.24 24.26 0.0M
2023-01-04 24.19 24.63 24.19 24.63 0.0M
2023-01-03 24.25 24.54 24.09 24.30 0.0M
2023-01-02 24.14 24.53 24.14 24.50 0.0M