ICE Dutch TTF Natural Gas Futures 取引 - 10月 2025 (TFMBMc1)

🏛️ アメリカ →
32.70
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
2024-12-31 48.24 50.57 48.08 48.89 0.0M
2024-12-30 48.94 48.94 47.06 47.63 0.0M
2024-12-27 47.00 48.02 46.65 47.73 0.0M
2024-12-24 45.88 46.63 45.04 45.73 0.0M
2024-12-23 43.95 45.85 43.79 45.55 0.0M
2024-12-20 43.72 44.71 42.73 44.13 0.0M
2024-12-19 41.50 43.75 39.79 43.08 0.0M
2024-12-18 42.11 42.50 40.59 41.01 0.0M
2024-12-17 39.80 42.21 39.80 42.07 0.0M
2024-12-16 40.18 40.64 38.89 40.28 0.0M
2024-12-13 42.70 43.28 41.00 41.22 0.0M
2024-12-12 44.72 44.90 42.47 42.80 0.0M
2024-12-11 45.54 46.00 44.40 44.69 0.0M
2024-12-10 44.84 45.87 44.43 45.55 0.0M
2024-12-09 46.35 46.38 44.73 44.86 0.0M
2024-12-06 46.21 46.73 45.90 46.48 0.0M
2024-12-05 47.75 48.05 45.97 46.55 0.0M
2024-12-04 48.00 48.22 46.66 47.05 0.0M
2024-12-03 48.65 49.10 48.20 48.56 0.0M
2024-12-02 48.30 49.32 48.30 48.66 0.0M
2024-11-29 46.75 48.00 46.20 47.81 0.0M
2024-11-28 46.80 47.15 46.01 46.26 0.0M
2024-11-27 46.48 46.92 45.86 46.76 0.0M
2024-11-26 47.50 48.44 45.95 47.22 0.0M
2024-11-25 47.05 48.91 46.59 47.73 0.0M
2024-11-22 48.80 49.55 46.65 47.02 0.0M
2024-11-21 46.95 48.86 46.94 48.30 0.0M
2024-11-20 45.60 47.23 45.14 46.80 0.0M
2024-11-19 47.00 47.40 45.46 45.67 0.0M
2024-11-18 45.35 47.15 44.80 46.90 0.0M
2024-11-15 46.00 47.49 45.41 46.55 0.0M
2024-11-14 45.50 46.49 44.98 46.22 0.0M
2024-11-13 43.23 43.99 42.20 43.67 0.0M
2024-11-12 43.93 44.47 42.99 44.26 0.0M
2024-11-11 41.63 44.11 41.21 43.73 0.0M
2024-11-08 41.60 43.08 41.60 42.41 0.0M
2024-11-07 40.60 41.60 40.34 41.28 0.0M
2024-11-06 40.06 40.72 39.04 40.39 0.0M
2024-11-05 40.51 41.25 40.27 40.49 0.0M
2024-11-04 39.20 40.53 39.10 40.30 0.0M
2024-11-01 38.85 40.43 38.35 39.18 0.0M
2024-10-31 41.50 41.51 38.03 40.59 0.0M
2024-10-30 42.15 42.45 40.84 40.90 0.0M
2024-10-29 42.60 43.75 42.21 42.87 0.0M
2024-10-28 42.35 42.87 41.65 42.52 0.0M
2024-10-25 42.37 43.68 42.05 43.51 0.0M
2024-10-24 41.72 42.65 41.59 42.15 0.0M
2024-10-23 40.99 41.88 40.64 41.38 0.0M
2024-10-22 39.80 41.10 39.72 40.70 0.0M
2024-10-21 39.30 40.26 39.27 40.02 0.0M
2024-10-18 39.52 39.75 39.09 39.20 0.0M
2024-10-17 39.49 40.04 39.30 39.65 0.0M
2024-10-16 40.00 40.47 39.15 39.24 0.0M
2024-10-15 39.70 40.14 38.85 39.97 0.0M
2024-10-14 39.60 40.80 39.15 40.56 0.0M
2024-10-11 40.21 40.63 39.50 39.88 0.0M
2024-10-10 38.60 40.40 38.08 40.29 0.0M
2024-10-09 39.00 39.20 38.08 38.34 0.0M
2024-10-08 40.25 40.31 38.55 38.92 0.0M
2024-10-07 40.49 41.00 39.45 40.24 0.0M
2024-10-04 39.75 41.18 39.35 40.98 0.0M
2024-10-03 38.80 40.03 38.01 39.91 0.0M
2024-10-02 40.25 40.55 38.43 38.62 0.0M
2024-10-01 38.60 39.76 37.40 39.27 0.0M
2024-09-30 38.99 39.50 38.62 39.04 0.0M
2024-09-27 37.75 38.20 37.05 38.11 0.0M
2024-09-26 37.53 37.97 36.40 37.89 0.0M
2024-09-25 36.24 37.61 35.95 37.32 0.0M
2024-09-24 36.30 36.67 35.27 35.41 0.0M
2024-09-23 35.00 36.34 34.45 36.21 0.0M
2024-09-20 34.00 35.15 33.75 34.44 0.0M
2024-09-19 35.51 36.77 32.04 33.08 0.0M
2024-09-18 35.83 35.83 34.67 35.25 0.0M
2024-09-17 34.10 35.75 33.81 35.55 0.0M
2024-09-16 35.23 35.30 33.96 34.08 0.0M
2024-09-13 35.25 36.19 35.07 35.65 0.0M
2024-09-12 35.85 35.89 34.83 35.19 0.0M
2024-09-11 35.31 36.34 34.67 36.14 0.0M
2024-09-10 37.34 37.90 34.87 35.28 0.0M
2024-09-09 36.80 37.50 36.38 37.33 0.0M
2024-09-06 36.40 37.63 36.30 36.48 0.0M
2024-09-05 35.83 36.78 35.55 36.20 0.0M
2024-09-04 36.90 37.06 35.59 35.80 0.0M
2024-09-03 38.48 38.54 36.92 37.19 0.0M
2024-09-02 39.50 39.96 38.47 38.58 0.0M
2024-08-30 39.17 40.33 38.75 39.82 0.0M
2024-08-29 38.42 39.04 37.92 38.60 0.0M
2024-08-28 38.56 39.58 38.30 38.52 0.0M
2024-08-27 38.00 39.05 37.29 38.69 0.0M
2024-08-26 36.85 37.92 36.14 37.66 0.0M
2024-08-23 37.00 37.40 36.10 36.86 0.0M
2024-08-22 37.02 37.66 36.17 36.59 0.0M
2024-08-21 38.01 38.53 36.83 37.01 0.0M
2024-08-20 39.50 40.13 37.58 37.96 0.0M
2024-08-19 39.40 40.45 39.06 39.85 0.0M
2024-08-16 39.58 40.10 39.12 39.64 0.0M
2024-08-15 38.83 39.93 38.51 39.60 0.0M
2024-08-14 39.21 40.30 38.72 38.97 0.0M
2024-08-13 39.55 40.43 38.70 39.48 0.0M
2024-08-12 39.83 42.90 39.22 39.66 0.0M
2024-08-09 40.39 40.75 39.42 40.40 0.0M
2024-08-08 38.65 40.48 38.18 40.10 0.0M
2024-08-07 36.94 38.79 35.86 38.45 0.0M
2024-08-06 36.00 37.06 35.65 36.68 0.0M
2024-08-05 36.90 36.90 34.75 35.50 0.0M
2024-08-02 36.90 37.15 36.07 36.65 0.0M
2024-08-01 35.90 37.08 35.76 36.97 0.0M
2024-07-31 35.25 36.00 35.06 35.87 0.0M
2024-07-30 33.90 34.54 33.29 34.36 0.0M
2024-07-29 32.20 33.96 32.07 33.87 0.0M
2024-07-26 32.05 32.90 31.90 32.48 0.0M
2024-07-25 32.50 32.50 31.65 31.78 0.0M
2024-07-24 31.55 32.98 31.36 32.62 0.0M
2024-07-23 31.71 31.89 31.22 31.62 0.0M
2024-07-22 31.71 31.98 31.10 31.84 0.0M
2024-07-19 32.60 32.78 31.69 32.17 0.0M
2024-07-18 31.75 32.79 31.61 32.67 0.0M
2024-07-17 33.10 33.29 31.56 31.89 0.0M
2024-07-16 32.08 33.05 31.73 32.80 0.0M
2024-07-15 31.69 32.15 31.07 31.37 0.0M
2024-07-12 31.30 32.25 30.87 31.72 0.0M
2024-07-11 30.85 31.49 30.33 31.11 0.0M
2024-07-10 31.25 31.71 30.65 30.78 0.0M
2024-07-09 32.45 32.45 30.91 31.34 0.0M
2024-07-08 32.99 33.77 32.03 32.29 0.0M
2024-07-05 33.56 33.98 32.88 33.07 0.0M
2024-07-04 32.85 33.80 32.29 33.25 0.0M
2024-07-03 33.50 33.75 32.62 32.69 0.0M
2024-07-02 33.44 33.90 33.12 33.69 0.0M
2024-07-01 34.46 35.11 33.40 33.49 0.0M
2024-06-28 34.50 34.80 34.00 34.48 0.0M
2024-06-27 34.10 34.75 33.77 34.57 0.0M
2024-06-26 34.70 35.40 33.70 33.82 0.0M
2024-06-25 34.42 35.06 34.22 34.85 0.0M
2024-06-24 33.85 34.62 33.64 34.08 0.0M
2024-06-21 34.45 34.70 33.84 33.94 0.0M
2024-06-20 35.30 35.73 34.23 34.46 0.0M
2024-06-19 34.65 35.63 34.30 35.34 0.0M
2024-06-18 34.19 35.10 33.91 34.70 0.0M
2024-06-17 35.31 35.87 34.14 34.21 0.0M
2024-06-14 35.59 36.10 34.75 35.36 0.0M
2024-06-13 35.20 36.89 35.16 35.72 0.0M
2024-06-12 34.16 36.04 33.85 35.29 0.0M
2024-06-11 34.20 35.40 33.50 34.29 0.0M
2024-06-10 33.11 34.70 32.30 34.26 0.0M
2024-06-07 32.90 33.58 32.70 33.11 0.0M
2024-06-06 33.39 34.30 32.85 33.69 0.0M
2024-06-05 33.90 34.50 33.15 33.36 0.0M
2024-06-04 36.20 36.55 33.67 33.80 0.0M
2024-06-03 35.09 38.70 35.09 36.01 0.0M
2024-05-31 35.00 35.72 34.10 34.22 0.0M
2024-05-30 33.80 35.49 33.35 35.19 0.0M
2024-05-29 33.61 34.40 33.05 33.88 0.0M
2024-05-28 35.00 35.18 33.16 33.53 0.0M
2024-05-27 33.90 35.51 33.88 35.24 0.0M
2024-05-24 35.39 35.70 33.49 34.12 0.0M
2024-05-23 34.77 36.24 33.78 35.23 0.0M
2024-05-22 32.83 34.83 32.66 34.39 0.0M
2024-05-21 31.73 33.24 31.30 33.00 0.0M
2024-05-20 31.15 32.19 31.00 31.77 0.0M
2024-05-17 30.55 31.07 30.15 30.77 0.0M
2024-05-16 29.50 30.77 29.36 30.25 0.0M
2024-05-15 29.54 30.57 29.47 29.73 0.0M
2024-05-14 29.90 30.22 29.29 29.67 0.0M
2024-05-13 30.00 30.00 29.15 29.58 0.0M
2024-05-10 30.81 31.59 29.67 30.03 0.0M
2024-05-09 30.59 31.53 30.40 30.87 0.0M
2024-05-08 30.84 31.05 30.00 30.61 0.0M
2024-05-07 31.53 32.13 30.55 31.07 0.0M
2024-05-06 30.45 32.21 30.01 31.80 0.0M
2024-05-03 30.90 31.84 30.02 30.53 0.0M
2024-05-02 29.05 31.19 28.51 30.91 0.0M
2024-05-01 29.25 29.55 28.46 28.73 0.0M
2024-04-30 28.00 29.54 27.90 29.12 0.0M
2024-04-29 28.85 28.85 27.85 27.99 0.0M
2024-04-26 29.98 30.33 28.83 28.89 0.0M
2024-04-25 29.47 30.80 29.19 29.77 0.0M
2024-04-24 28.51 29.43 28.05 29.02 0.0M
2024-04-23 29.32 29.97 28.36 28.42 0.0M
2024-04-22 30.25 30.46 29.07 29.31 0.0M
2024-04-19 32.91 33.84 30.56 30.76 0.0M
2024-04-18 31.50 32.65 30.34 32.31 0.0M
2024-04-17 33.25 33.95 31.11 31.29 0.0M
2024-04-16 31.45 33.75 31.40 33.14 0.0M
2024-04-15 30.75 31.59 29.76 31.14 0.0M
2024-04-12 29.38 31.00 28.88 30.73 0.0M
2024-04-11 27.62 29.70 27.60 29.38 0.0M
2024-04-10 27.03 28.00 26.81 27.10 0.0M
2024-04-09 27.75 28.62 27.17 27.35 0.0M
2024-04-08 26.45 28.50 26.06 27.91 0.0M
2024-04-05 26.27 27.04 26.01 26.61 0.0M
2024-04-04 25.79 26.58 25.48 26.21 0.0M
2024-04-03 26.17 26.17 25.18 25.56 0.0M
2024-04-02 27.25 27.80 26.05 26.20 0.0M
2024-03-28 27.44 28.15 27.12 27.34 0.0M
2024-03-27 27.10 27.83 26.80 27.69 0.0M
2024-03-26 28.00 28.25 26.96 27.13 0.0M
2024-03-25 27.53 29.09 27.53 28.49 0.0M
2024-03-22 26.45 27.93 26.10 27.36 0.0M
2024-03-21 27.30 27.50 26.29 26.68 0.0M
2024-03-20 28.78 28.90 27.26 27.74 0.0M
2024-03-19 29.01 29.75 27.75 28.87 0.0M
2024-03-18 27.30 29.23 27.29 28.82 0.0M
2024-03-15 26.40 27.33 25.98 27.03 0.0M
2024-03-14 24.60 26.70 24.45 26.05 0.0M
2024-03-13 24.81 25.48 24.56 24.90 0.0M
2024-03-12 24.90 25.11 24.25 24.78 0.0M
2024-03-11 26.15 26.58 24.71 24.93 0.0M
2024-03-08 25.85 26.80 25.62 26.39 0.0M
2024-03-07 26.26 26.97 25.74 25.99 0.0M
2024-03-06 27.45 28.61 26.12 26.57 0.0M
2024-03-05 26.84 28.73 26.51 27.47 0.0M
2024-03-04 25.77 27.35 24.80 26.89 0.0M
2024-03-01 25.48 25.97 24.97 25.81 0.0M
2024-02-29 26.00 26.11 24.65 24.87 0.0M
2024-02-28 24.71 26.17 24.53 25.62 0.0M
2024-02-27 24.05 24.80 23.17 24.39 0.0M
2024-02-26 23.04 24.32 22.85 24.01 0.0M
2024-02-23 22.86 23.51 22.32 22.93 0.0M
2024-02-22 23.87 24.15 22.72 23.19 0.0M
2024-02-21 23.95 24.33 23.50 23.98 0.0M
2024-02-20 23.63 24.58 23.30 24.17 0.0M
2024-02-19 24.88 24.88 23.55 23.70 0.0M
2024-02-16 24.89 25.38 24.38 24.82 0.0M
2024-02-15 24.76 25.74 24.50 24.97 0.0M
2024-02-14 25.19 25.45 24.53 24.86 0.0M
2024-02-13 25.75 26.52 25.25 25.44 0.0M
2024-02-12 26.45 26.45 25.63 25.73 0.0M
2024-02-09 27.24 27.46 26.60 27.12 0.0M
2024-02-08 28.00 28.55 27.62 27.81 0.0M
2024-02-07 28.00 28.93 27.86 28.19 0.0M
2024-02-06 28.55 29.20 27.60 28.61 0.0M
2024-02-05 30.33 30.71 28.05 28.34 0.0M
2024-02-02 28.45 29.56 28.01 29.30 0.0M
2024-02-01 29.96 30.89 28.77 28.99 0.0M
2024-01-31 29.70 31.22 29.10 30.24 0.0M
2024-01-30 28.00 29.61 27.48 29.39 0.0M
2024-01-29 28.43 29.15 27.85 28.17 0.0M
2024-01-26 27.44 28.95 26.50 28.08 0.0M
2024-01-25 28.70 29.42 27.44 27.78 0.0M
2024-01-24 27.25 29.17 27.00 28.93 0.0M
2024-01-23 27.20 27.98 26.63 27.23 0.0M
2024-01-22 27.62 27.87 26.60 27.26 0.0M
2024-01-19 28.49 29.31 28.10 28.43 0.0M
2024-01-18 27.80 28.73 27.49 27.89 0.0M
2024-01-17 29.32 29.64 27.34 27.71 0.0M
2024-01-16 29.91 30.72 29.21 29.66 0.0M
2024-01-15 31.00 31.65 29.29 29.92 0.0M
2024-01-12 31.00 32.23 30.92 31.99 0.0M
2024-01-11 30.60 31.19 30.10 30.82 0.0M
2024-01-10 31.25 31.58 30.19 30.94 0.0M
2024-01-09 30.95 31.82 30.20 30.64 0.0M
2024-01-08 34.00 34.06 31.27 31.58 0.0M
2024-01-05 32.83 35.06 32.40 34.55 0.0M
2024-01-04 33.51 34.50 32.09 33.41 0.0M
2024-01-03 30.75 33.25 30.50 32.80 0.0M
2024-01-02 33.00 33.60 30.03 30.57 0.0M