ICE Dutch TTF Natural Gas c3

🏛️ アメリカ →
33.50
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
2025-09-26 33.43 33.56 33.16 33.50 0.0M
2025-09-25 32.99 33.45 32.99 33.24 0.0M
2025-09-24 33.21 33.22 32.73 32.78 0.0M
2025-09-23 32.82 33.32 32.73 33.13 0.0M
2025-09-22 33.08 33.46 32.74 32.80 0.0M
2025-09-19 33.78 33.97 33.19 33.34 0.0M
2025-09-18 33.62 34.09 33.62 33.93 0.0M
2025-09-17 33.76 33.96 33.51 33.59 0.0M
2025-09-16 33.39 33.68 32.93 33.58 0.0M
2025-09-15 33.62 33.87 33.17 33.43 0.0M
2025-09-12 33.39 34.05 33.15 33.82 0.0M
2025-09-11 34.18 34.30 33.41 33.49 0.0M
2025-09-10 33.93 34.44 33.80 34.15 0.0M
2025-09-09 34.43 34.44 33.22 33.96 0.0M
2025-09-08 33.42 34.27 33.38 34.17 0.0M
2025-09-05 33.71 33.91 33.06 33.20 0.0M
2025-09-04 33.19 33.84 32.99 33.61 0.0M
2025-09-03 33.22 33.59 32.70 33.33 0.0M
2025-09-02 33.67 33.91 32.86 33.04 0.0M
2025-09-01 33.04 33.62 32.62 33.28 0.0M
2025-08-29 32.78 33.17 32.50 32.83 0.0M
2025-08-28 33.19 33.23 31.86 32.46 0.0M
2025-08-27 34.12 34.24 33.10 33.38 0.0M
2025-08-26 34.65 34.65 34.04 34.21 0.0M
2025-08-25 34.49 34.75 33.83 34.62 0.0M
2025-08-22 34.33 34.60 34.00 34.43 0.0M
2025-08-21 33.09 34.36 32.51 34.22 0.0M
2025-08-20 32.54 33.45 32.50 33.09 0.0M
2025-08-19 32.09 32.73 32.01 32.51 0.0M
2025-08-18 32.11 32.70 31.64 32.58 0.0M
2025-08-15 33.43 33.70 32.15 32.37 0.0M
2025-08-14 34.06 34.08 33.20 33.47 0.0M
2025-08-13 33.77 34.10 33.75 33.88 0.0M
2025-08-12 34.38 34.58 33.58 33.71 0.0M
2025-08-11 33.54 34.42 33.54 34.25 0.0M
2025-08-08 34.15 34.74 33.47 33.77 0.0M
2025-08-07 34.35 34.58 34.15 34.33 0.0M
2025-08-06 35.40 35.53 34.51 34.64 0.0M
2025-08-05 35.62 35.78 35.20 35.70 0.0M
2025-08-04 35.18 35.72 34.94 35.65 0.0M
2025-08-01 36.55 36.55 35.15 35.34 0.0M
2025-07-31 36.56 36.68 35.90 36.50 0.0M
2025-07-30 35.86 36.13 34.62 35.65 0.0M
2025-07-29 34.28 35.40 34.21 35.21 0.0M
2025-07-28 33.54 34.27 33.11 34.04 0.0M
2025-07-25 33.46 33.81 32.90 33.56 0.0M
2025-07-24 33.46 33.96 33.01 33.27 0.0M
2025-07-23 34.15 34.51 33.38 33.46 0.0M
2025-07-22 34.15 34.30 33.73 33.87 0.0M
2025-07-21 34.22 34.73 33.93 33.98 0.0M
2025-07-18 35.34 35.53 34.25 34.44 0.0M
2025-07-17 35.77 36.03 35.11 35.19 0.0M
2025-07-16 35.38 35.86 35.13 35.57 0.0M
2025-07-15 36.02 36.14 35.09 35.34 0.0M
2025-07-14 36.50 37.02 35.89 36.25 0.0M
2025-07-11 35.94 36.47 35.65 36.35 0.0M
2025-07-10 35.67 36.22 35.61 36.02 0.0M
2025-07-09 35.57 35.77 35.16 35.29 0.0M
2025-07-08 34.81 35.51 34.78 35.13 0.0M
2025-07-07 34.79 35.18 34.19 34.74 0.0M
2025-07-04 34.76 35.11 34.42 34.64 0.0M
2025-07-03 34.66 35.32 34.45 34.75 0.0M
2025-07-02 34.91 35.46 34.40 34.69 0.0M
2025-07-01 34.17 34.95 33.72 34.63 0.0M
2025-06-30 34.43 34.58 33.64 33.93 0.0M
2025-06-27 34.96 35.20 34.00 34.29 0.0M
2025-06-26 36.65 36.75 34.71 35.22 0.0M
2025-06-25 36.29 37.12 36.18 36.52 0.0M
2025-06-24 37.72 37.83 36.11 36.62 0.1M
2025-06-23 43.72 43.73 41.19 41.44 0.0M
2025-06-20 41.55 42.33 40.72 42.04 0.0M
2025-06-19 40.41 42.79 40.25 42.54 0.0M
2025-06-18 40.10 41.10 39.39 39.54 0.0M
2025-06-17 39.08 40.42 38.76 40.03 0.0M
2025-06-16 38.87 40.27 37.99 38.61 0.0M
2025-06-13 37.50 39.19 37.50 38.53 0.0M
2025-06-12 36.63 37.16 36.30 36.82 0.0M
2025-06-11 35.43 36.65 35.43 36.53 0.0M
2025-06-10 36.20 36.21 35.16 35.34 0.0M
2025-06-09 37.09 37.09 36.02 36.21 0.0M
2025-06-06 37.30 37.35 36.40 36.82 0.0M
2025-06-05 36.43 37.22 36.28 36.92 0.0M
2025-06-04 36.62 37.05 35.93 36.23 0.0M
2025-06-03 35.71 36.69 35.52 36.45 0.0M
2025-06-02 34.90 36.10 34.37 35.61 0.0M
2025-05-30 35.87 36.10 34.50 34.85 0.0M
2025-05-29 37.13 37.40 35.28 35.61 0.0M
2025-05-28 36.84 37.44 36.62 37.02 0.0M
2025-05-27 37.27 38.13 36.68 37.24 0.0M
2025-05-26 37.20 37.64 36.88 37.54 0.0M
2025-05-23 36.88 37.08 35.67 36.74 0.0M
2025-05-22 36.69 37.39 36.33 36.56 0.0M
2025-05-21 37.25 37.99 36.62 36.80 0.0M
2025-05-20 35.52 37.35 35.45 37.15 0.0M
2025-05-19 35.47 35.70 35.06 35.45 0.0M
2025-05-16 35.77 36.19 35.01 35.42 0.0M
2025-05-15 35.05 35.82 34.74 35.57 0.0M
2025-05-14 35.87 36.04 34.79 35.36 0.0M
2025-05-13 35.49 36.38 35.24 35.99 0.0M
2025-05-12 35.19 36.55 34.89 35.66 0.0M
2025-05-09 35.88 36.20 34.59 34.91 0.0M
2025-05-08 34.61 35.99 34.36 35.58 0.0M
2025-05-07 35.42 35.80 34.37 34.81 0.0M
2025-05-06 33.47 35.37 33.25 35.00 0.0M
2025-05-05 32.84 33.38 32.84 33.17 0.0M
2025-05-02 32.10 33.90 32.10 33.34 0.0M
2025-05-01 32.60 32.70 31.89 32.46 0.0M
2025-04-30 31.84 33.15 31.75 32.59 0.0M
2025-04-29 32.05 32.35 31.43 32.02 0.0M
2025-04-28 32.11 32.91 31.78 32.60 0.0M
2025-04-25 33.55 33.86 32.05 32.58 0.0M
2025-04-24 33.79 34.41 33.15 33.67 0.0M
2025-04-23 34.51 35.16 33.98 34.29 0.0M
2025-04-22 35.34 35.94 34.11 34.40 0.0M
2025-04-17 35.82 36.08 35.50 35.88 0.0M
2025-04-16 34.42 35.91 34.11 35.52 0.0M
2025-04-15 35.23 35.77 34.44 34.73 0.0M
2025-04-14 34.13 35.08 34.00 34.79 0.0M
2025-04-11 33.17 34.40 33.17 33.82 0.0M
2025-04-10 36.69 36.77 33.46 33.62 0.0M
2025-04-09 34.46 35.79 33.74 34.10 0.1M
2025-04-08 37.08 37.46 35.92 36.65 0.0M
2025-04-07 35.95 39.16 33.99 37.50 0.0M
2025-04-04 39.46 39.97 35.57 36.88 0.0M
2025-04-03 40.79 41.03 38.88 39.64 0.0M
2025-04-02 42.95 43.60 41.36 41.76 0.0M
2025-04-01 41.23 43.17 40.86 42.85 0.0M
2025-03-31 41.17 41.81 40.35 41.20 0.0M
2025-03-28 41.40 41.71 40.63 40.99 0.0M
2025-03-27 41.18 42.00 40.70 41.51 0.0M
2025-03-26 40.99 41.75 40.74 41.22 0.0M
2025-03-25 42.18 43.25 41.35 41.84 0.0M
2025-03-24 42.90 43.27 41.48 43.02 0.0M
2025-03-21 44.20 45.64 42.21 42.87 0.0M
2025-03-20 43.86 44.40 42.75 42.94 0.0M
2025-03-19 41.25 44.07 41.25 43.39 0.0M
2025-03-18 41.40 41.90 39.87 40.79 0.0M
2025-03-17 41.92 42.06 40.29 41.27 0.0M
2025-03-14 40.92 42.86 40.90 42.21 0.0M
2025-03-13 41.74 43.46 40.10 41.95 0.0M
2025-03-12 41.85 43.38 41.10 42.10 0.0M
2025-03-11 41.27 43.64 40.79 42.61 0.0M
2025-03-10 38.63 41.30 38.62 41.15 0.0M
2025-03-07 38.14 41.59 36.53 39.95 0.0M
2025-03-06 41.44 42.23 37.58 38.26 0.0M
2025-03-05 42.64 43.99 40.90 41.53 0.0M
2025-03-04 45.58 45.90 42.53 43.46 0.0M
2025-03-03 45.80 47.44 44.55 45.25 0.0M
2025-02-28 45.90 46.82 44.16 44.51 0.0M
2025-02-27 41.52 45.74 41.52 45.23 0.0M
2025-02-26 43.96 44.57 41.12 41.62 0.1M
2025-02-25 47.22 47.34 43.80 44.54 0.0M
2025-02-24 46.68 47.70 45.19 47.43 0.0M
2025-02-21 47.58 48.48 46.25 47.52 0.0M
2025-02-20 47.05 48.87 46.96 47.70 0.0M
2025-02-19 50.02 50.67 47.20 48.50 0.0M
2025-02-18 47.57 50.07 46.92 49.38 0.0M
2025-02-17 49.78 50.96 47.58 48.16 0.0M
2025-02-14 50.02 51.56 48.29 50.63 0.1M
2025-02-13 53.91 54.32 50.39 51.24 0.1M
2025-02-12 55.68 56.63 53.95 55.49 0.0M
2025-02-11 57.11 58.77 55.84 57.32 0.0M
2025-02-10 56.31 57.99 56.31 57.28 0.0M
2025-02-07 53.55 55.56 53.14 55.20 0.0M
2025-02-06 53.40 54.97 52.95 53.99 0.0M
2025-02-05 51.79 53.33 51.41 52.87 0.0M
2025-02-04 52.79 53.05 50.87 51.62 0.0M
2025-02-03 54.52 54.52 52.41 53.38 0.0M
2025-01-31 51.61 53.51 51.61 52.96 0.0M
2025-01-30 51.04 52.25 50.35 51.33 0.0M
2025-01-29 48.70 51.42 48.70 51.06 0.0M
2025-01-28 48.25 49.01 48.03 48.37 0.0M
2025-01-27 49.18 49.42 47.83 48.17 0.0M
2025-01-24 49.87 50.06 48.28 49.82 0.0M
2025-01-23 49.01 50.41 48.60 49.24 0.0M
2025-01-22 49.86 50.83 48.54 48.72 0.0M
2025-01-21 47.50 50.11 47.38 49.90 0.0M
2025-01-20 46.73 48.06 46.22 47.77 0.0M
2025-01-17 46.51 47.46 45.84 47.03 0.0M
2025-01-16 46.56 46.59 45.74 46.44 0.0M
2025-01-15 47.79 47.86 46.47 47.04 0.0M
2025-01-14 48.60 48.64 46.44 46.98 0.0M
2025-01-13 47.08 48.68 46.65 48.40 0.0M
2025-01-10 44.95 45.98 43.52 45.18 0.0M
2025-01-09 44.77 45.44 44.00 45.14 0.0M
2025-01-08 48.09 48.09 45.09 45.55 0.0M
2025-01-07 46.84 47.93 45.94 47.49 0.0M
2025-01-06 49.13 49.13 46.85 47.18 0.0M
2025-01-03 49.59 49.89 48.91 49.19 0.0M
2025-01-02 49.61 50.33 48.10 49.79 0.0M