ICE Dutch TTF Natural Gas c5

🏛️ アメリカ →
33.70
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
2025-09-26 33.66 33.76 33.41 33.70 0.0M
2025-09-25 33.35 33.65 33.35 33.46 0.0M
2025-09-24 33.51 33.51 33.00 33.06 0.0M
2025-09-23 33.29 33.54 33.04 33.36 0.0M
2025-09-22 33.53 33.71 33.01 33.06 0.0M
2025-09-19 34.03 34.14 33.44 33.58 0.0M
2025-09-18 33.93 34.28 33.92 34.16 0.0M
2025-09-17 33.89 34.12 33.74 33.83 0.0M
2025-09-16 33.39 33.86 33.15 33.80 0.0M
2025-09-15 33.91 33.91 33.42 33.62 0.0M
2025-09-12 33.57 34.22 33.40 34.03 0.0M
2025-09-11 34.34 34.46 33.62 33.70 0.0M
2025-09-10 34.03 34.61 33.96 34.28 0.0M
2025-09-09 34.37 34.41 33.39 34.14 0.0M
2025-09-08 33.70 34.38 33.69 34.28 0.0M
2025-09-05 33.60 34.02 33.22 33.36 0.0M
2025-09-04 33.45 33.98 33.11 33.73 0.0M
2025-09-03 33.45 33.70 32.85 33.45 0.0M
2025-09-02 33.74 33.98 33.02 33.21 0.0M
2025-09-01 32.98 33.75 32.85 33.41 0.0M
2025-08-29 32.96 33.29 32.61 32.96 0.0M
2025-08-28 33.44 33.44 32.47 33.02 0.0M
2025-08-27 34.63 34.74 33.60 33.86 0.0M
2025-08-26 34.71 34.90 34.44 34.63 0.0M
2025-08-25 34.61 35.15 34.59 35.09 0.0M
2025-08-22 34.75 35.09 34.53 34.92 0.0M
2025-08-21 33.65 34.89 33.34 34.74 0.0M
2025-08-20 33.25 34.00 33.13 33.67 0.0M
2025-08-19 32.71 33.29 32.68 33.08 0.0M
2025-08-18 32.64 33.25 32.22 33.08 0.0M
2025-08-15 34.20 34.20 32.73 32.91 0.0M
2025-08-14 34.45 34.50 33.80 34.04 0.0M
2025-08-13 34.56 34.67 34.31 34.41 0.0M
2025-08-12 34.96 34.96 34.19 34.28 0.0M
2025-08-11 34.46 34.96 34.42 34.82 0.0M
2025-08-08 34.78 35.31 34.11 34.37 0.0M
2025-08-07 34.97 35.10 34.79 34.92 0.0M
2025-08-06 35.92 36.07 35.16 35.29 0.0M
2025-08-05 36.26 36.40 35.86 36.32 0.0M
2025-08-04 35.69 36.34 35.65 36.28 0.0M
2025-08-01 36.89 37.08 35.80 36.00 0.0M
2025-07-31 36.99 37.26 36.60 37.10 0.0M
2025-07-30 37.04 37.37 35.90 36.91 0.0M
2025-07-29 35.53 36.66 35.53 36.49 0.0M
2025-07-28 35.17 35.71 34.62 35.46 0.0M
2025-07-25 34.95 35.17 34.35 34.95 0.0M
2025-07-24 34.83 35.30 34.46 34.74 0.0M
2025-07-23 35.36 35.75 34.75 34.83 0.0M
2025-07-22 35.27 35.47 34.98 35.12 0.0M
2025-07-21 35.57 35.80 35.12 35.17 0.0M
2025-07-18 36.24 36.60 35.49 35.66 0.0M
2025-07-17 36.62 37.03 36.20 36.24 0.0M
2025-07-16 36.64 36.94 36.28 36.64 0.0M
2025-07-15 37.15 37.15 36.30 36.54 0.0M
2025-07-14 37.41 38.05 37.07 37.39 0.0M
2025-07-11 37.20 37.56 36.74 37.42 0.0M
2025-07-10 36.80 37.38 36.80 37.18 0.0M
2025-07-09 36.48 36.94 36.38 36.51 0.0M
2025-07-08 36.42 36.66 35.93 36.31 0.0M
2025-07-07 36.04 36.50 35.64 36.10 0.0M
2025-07-04 36.30 36.40 35.88 36.05 0.0M
2025-07-03 36.15 36.59 35.85 36.10 0.0M
2025-07-02 36.12 36.55 35.75 36.05 0.0M
2025-07-01 35.30 36.06 35.00 35.81 0.0M
2025-06-30 35.60 35.77 34.88 35.16 0.0M
2025-06-27 36.14 36.58 35.36 35.56 0.0M
2025-06-26 37.36 37.79 36.00 36.43 0.0M
2025-06-25 37.41 37.99 37.25 37.56 0.0M
2025-06-24 38.03 38.72 36.95 37.55 0.0M
2025-06-23 43.48 43.62 41.99 42.16 0.0M
2025-06-20 42.18 43.00 41.45 42.75 0.0M
2025-06-19 41.23 43.39 41.23 43.21 0.0M
2025-06-18 41.21 41.95 40.36 40.47 0.0M
2025-06-17 39.88 41.22 39.84 40.91 0.0M
2025-06-16 40.16 41.17 39.08 39.60 0.0M
2025-06-13 39.16 40.10 38.58 39.36 0.0M
2025-06-12 37.95 38.00 37.23 37.76 0.0M
2025-06-11 36.65 37.53 36.65 37.43 0.0M
2025-06-10 37.10 37.15 36.11 36.30 0.0M
2025-06-09 37.84 37.84 36.98 37.15 0.0M
2025-06-06 37.90 38.04 37.17 37.60 0.0M
2025-06-05 37.30 37.92 37.04 37.64 0.0M
2025-06-04 37.55 37.82 36.79 36.99 0.0M
2025-06-03 36.70 37.53 36.48 37.31 0.0M
2025-06-02 35.77 36.90 35.77 36.44 0.0M
2025-05-30 36.49 36.89 35.42 35.69 0.0M
2025-05-29 37.81 37.94 36.09 36.36 0.0M
2025-05-28 37.51 38.04 37.44 37.64 0.0M
2025-05-27 37.91 38.84 37.40 37.88 0.0M
2025-05-26 37.87 38.44 37.68 38.26 0.0M
2025-05-23 37.20 37.74 36.34 37.44 0.0M
2025-05-22 37.29 37.98 36.99 37.23 0.0M
2025-05-21 38.00 38.54 37.33 37.46 0.0M
2025-05-20 36.24 37.94 36.21 37.75 0.0M
2025-05-19 36.06 36.40 35.74 36.18 0.0M
2025-05-16 36.20 36.87 35.86 36.19 0.0M
2025-05-15 36.39 36.71 35.49 36.28 0.0M
2025-05-14 36.69 36.74 35.60 36.13 0.0M
2025-05-13 36.13 37.09 36.13 36.69 0.0M
2025-05-12 35.65 37.20 35.65 36.37 0.0M
2025-05-09 36.80 36.91 35.31 35.62 0.0M
2025-05-08 35.28 36.71 35.28 36.29 0.0M
2025-05-07 35.97 36.44 35.16 35.55 0.0M
2025-05-06 34.54 36.06 34.33 35.73 0.0M
2025-05-05 33.82 34.16 33.67 33.93 0.0M
2025-05-02 33.05 34.55 33.03 34.00 0.0M
2025-05-01 33.28 33.53 32.62 33.20 0.0M
2025-04-30 32.67 33.80 32.47 33.29 0.0M
2025-04-29 32.50 32.83 31.90 32.50 0.0M
2025-04-28 32.87 33.38 32.24 33.02 0.0M
2025-04-25 34.19 34.35 32.47 33.03 0.0M
2025-04-24 34.53 34.84 33.65 34.18 0.0M
2025-04-23 35.01 35.58 34.46 34.79 0.0M
2025-04-22 36.11 36.38 34.63 34.91 0.0M
2025-04-17 36.11 36.51 35.95 36.39 0.0M
2025-04-16 34.64 36.38 34.64 36.01 0.0M
2025-04-15 35.18 36.24 34.92 35.28 0.0M
2025-04-14 34.65 35.58 34.55 35.28 0.0M
2025-04-11 33.63 34.92 33.63 34.30 0.0M
2025-04-10 37.04 37.05 33.95 34.12 0.0M
2025-04-09 35.09 36.21 34.20 34.57 0.0M
2025-04-08 37.29 37.87 36.35 37.11 0.0M
2025-04-07 36.15 39.72 34.65 37.99 0.0M
2025-04-04 40.35 40.35 36.02 37.43 0.0M
2025-04-03 41.43 41.58 39.43 40.13 0.0M
2025-04-02 43.50 44.05 41.98 42.29 0.0M
2025-04-01 41.51 43.64 41.29 43.25 0.0M
2025-03-31 41.42 42.16 40.86 41.66 0.0M
2025-03-28 41.79 42.05 40.99 41.31 0.0M
2025-03-27 41.52 42.28 41.01 41.84 0.0M
2025-03-26 41.21 41.98 41.05 41.51 0.0M
2025-03-25 42.73 43.48 41.67 42.10 0.0M
2025-03-24 43.08 43.45 41.75 43.25 0.0M
2025-03-21 45.07 45.82 42.53 43.11 0.0M
2025-03-20 44.00 44.43 42.90 43.08 0.0M
2025-03-19 42.44 44.10 41.99 43.48 0.0M
2025-03-18 41.81 41.84 40.01 40.88 0.0M
2025-03-17 41.95 42.08 40.42 41.38 0.0M
2025-03-14 41.22 42.89 40.88 42.22 0.0M
2025-03-13 42.45 43.48 40.26 41.96 0.0M
2025-03-12 41.69 43.25 41.21 42.19 0.0M
2025-03-11 41.37 43.77 40.95 42.72 0.0M
2025-03-10 39.88 41.42 39.67 41.29 0.0M
2025-03-07 37.58 41.69 36.62 40.08 0.0M
2025-03-06 41.76 42.33 37.88 38.48 0.0M
2025-03-05 43.15 44.05 41.08 41.72 0.0M
2025-03-04 45.66 45.76 42.73 43.62 0.0M
2025-03-03 46.88 47.50 44.70 45.32 0.0M
2025-02-28 45.94 46.57 44.16 44.51 0.0M
2025-02-27 41.27 45.75 41.27 45.28 0.0M
2025-02-26 43.68 44.57 41.12 41.61 0.0M
2025-02-25 47.16 47.37 43.88 44.61 0.0M
2025-02-24 46.10 47.74 45.23 47.51 0.0M
2025-02-21 48.51 48.51 46.36 47.63 0.0M
2025-02-20 47.00 48.83 46.84 47.72 0.0M
2025-02-19 50.31 50.53 47.27 48.50 0.0M
2025-02-18 47.88 49.90 46.96 49.40 0.0M
2025-02-17 49.52 50.84 47.57 48.06 0.0M
2025-02-14 49.88 51.46 48.10 50.55 0.0M
2025-02-13 53.51 54.35 50.37 51.13 0.0M
2025-02-12 55.72 56.33 53.97 55.47 0.0M
2025-02-11 56.02 58.42 55.51 56.94 0.0M
2025-02-10 56.41 57.44 56.21 56.73 0.0M
2025-02-07 53.40 55.23 53.18 54.87 0.0M
2025-02-06 53.18 54.70 52.76 53.73 0.0M
2025-02-05 51.67 53.08 51.66 52.64 0.0M
2025-02-04 52.61 52.93 50.75 51.50 0.0M
2025-02-03 54.27 54.27 52.48 53.28 0.0M
2025-01-31 51.55 53.45 51.55 52.95 0.0M
2025-01-30 51.11 52.08 50.37 51.27 0.0M
2025-01-29 49.38 51.39 49.06 51.03 0.0M
2025-01-28 48.37 49.11 48.13 48.45 0.0M
2025-01-27 49.23 49.29 47.99 48.26 0.0M
2025-01-24 49.80 50.03 48.28 49.78 0.0M
2025-01-23 49.13 50.27 48.60 49.23 0.0M
2025-01-22 49.98 50.78 48.47 48.62 0.0M
2025-01-21 47.75 50.02 47.49 49.77 0.0M
2025-01-20 47.05 48.11 46.41 47.79 0.0M
2025-01-17 46.28 47.58 46.01 47.20 0.0M
2025-01-16 46.58 46.80 45.97 46.53 0.0M
2025-01-15 47.73 47.84 46.69 47.15 0.0M
2025-01-14 48.60 48.62 46.51 47.15 0.0M
2025-01-13 46.87 48.80 46.87 48.52 0.0M
2025-01-10 45.12 46.16 43.82 45.38 0.0M
2025-01-09 44.80 45.59 44.12 45.25 0.0M
2025-01-08 47.97 47.97 45.01 45.54 0.0M
2025-01-07 46.72 47.84 45.87 47.37 0.0M
2025-01-06 48.51 48.67 46.76 47.05 0.0M
2025-01-03 49.18 49.42 48.41 48.81 0.0M
2025-01-02 49.02 49.91 47.64 49.31 0.0M