ICE Dutch TTF Natural Gas c6

🏛️ アメリカ →
33.19
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 33.05 33.26 32.93 33.19 0.0M
2025-09-25 32.86 33.14 32.85 32.95 0.0M
2025-09-24 32.90 32.96 32.53 32.57 0.0M
2025-09-23 32.68 33.01 32.49 32.82 0.0M
2025-09-22 32.97 33.17 32.49 32.55 0.0M
2025-09-19 33.46 33.60 32.91 33.05 0.0M
2025-09-18 33.36 33.73 33.36 33.61 0.0M
2025-09-17 33.41 33.60 33.20 33.29 0.0M
2025-09-16 33.07 33.31 32.63 33.25 0.0M
2025-09-15 33.36 33.48 32.85 33.09 0.0M
2025-09-12 33.10 33.72 32.91 33.49 0.0M
2025-09-11 33.75 33.76 33.07 33.16 0.0M
2025-09-10 33.58 34.07 33.47 33.72 0.0M
2025-09-09 33.82 33.91 32.81 33.58 0.0M
2025-09-08 33.20 33.82 33.14 33.72 0.0M
2025-09-05 33.05 33.47 32.70 32.82 0.0M
2025-09-04 32.92 33.42 32.62 33.19 0.0M
2025-09-03 32.67 33.17 32.33 32.90 0.0M
2025-09-02 33.06 33.47 32.48 32.67 0.0M
2025-09-01 32.44 33.18 32.44 32.86 0.0M
2025-08-29 32.41 32.77 32.10 32.44 0.0M
2025-08-28 33.38 33.38 32.45 32.96 0.0M
2025-08-27 34.40 34.40 33.55 33.80 0.0M
2025-08-26 34.84 34.86 34.44 34.56 0.0M
2025-08-25 34.48 35.17 34.32 35.05 0.0M
2025-08-22 34.71 35.04 34.44 34.85 0.0M
2025-08-21 34.05 34.85 33.17 34.72 0.0M
2025-08-20 33.21 33.91 33.14 33.65 0.0M
2025-08-19 32.71 33.26 32.68 33.06 0.0M
2025-08-18 32.58 33.24 32.43 33.04 0.0M
2025-08-15 34.20 34.20 32.73 32.90 0.0M
2025-08-14 34.58 34.58 33.79 34.03 0.0M
2025-08-13 34.50 34.65 34.30 34.40 0.0M
2025-08-12 34.91 34.92 34.19 34.26 0.0M
2025-08-11 34.43 34.94 34.43 34.79 0.0M
2025-08-08 34.74 35.27 34.06 34.34 0.0M
2025-08-07 35.01 35.11 34.83 34.88 0.0M
2025-08-06 36.01 36.03 35.15 35.28 0.0M
2025-08-05 36.29 36.36 35.86 36.28 0.0M
2025-08-04 35.58 36.33 35.58 36.27 0.0M
2025-08-01 36.69 36.97 35.79 35.99 0.0M
2025-07-31 36.56 37.21 36.50 37.05 0.0M
2025-07-30 37.20 37.21 36.09 37.09 0.0M
2025-07-29 35.99 36.82 35.82 36.66 0.0M
2025-07-28 35.14 35.83 34.79 35.63 0.0M
2025-07-25 35.00 35.31 34.52 35.13 0.0M
2025-07-24 34.99 35.44 34.68 34.93 0.0M
2025-07-23 35.38 35.79 34.96 35.01 0.0M
2025-07-22 35.40 35.59 35.13 35.27 0.0M
2025-07-21 35.73 35.90 35.25 35.30 0.0M
2025-07-18 36.43 36.80 35.65 35.80 0.0M
2025-07-17 36.90 37.17 36.30 36.37 0.0M
2025-07-16 36.79 37.07 36.43 36.76 0.0M
2025-07-15 37.20 37.20 36.45 36.68 0.0M
2025-07-14 37.55 38.10 37.14 37.48 0.0M
2025-07-11 37.26 37.65 36.88 37.50 0.0M
2025-07-10 36.83 37.43 36.83 37.23 0.0M
2025-07-09 36.70 36.99 36.43 36.57 0.0M
2025-07-08 36.44 36.71 36.01 36.38 0.0M
2025-07-07 35.88 36.60 35.79 36.17 0.0M
2025-07-04 36.36 36.45 35.98 36.15 0.0M
2025-07-03 36.24 36.69 35.94 36.22 0.0M
2025-07-02 36.12 36.67 35.84 36.13 0.0M
2025-07-01 35.62 36.20 35.14 35.93 0.0M
2025-06-30 35.72 35.89 35.01 35.31 0.0M
2025-06-27 36.75 36.90 35.70 35.90 0.0M
2025-06-26 37.82 38.03 36.33 36.73 0.0M
2025-06-25 37.64 38.26 37.50 37.81 0.0M
2025-06-24 38.15 38.88 37.12 37.79 0.0M
2025-06-23 43.84 43.84 42.11 42.30 0.0M
2025-06-20 42.36 43.13 41.64 42.88 0.0M
2025-06-19 41.52 43.61 41.41 43.41 0.0M
2025-06-18 41.38 42.22 40.64 40.70 0.0M
2025-06-17 40.28 41.41 40.05 41.13 0.0M
2025-06-16 40.22 41.37 39.27 39.86 0.0M
2025-06-13 39.80 40.31 38.80 39.58 0.0M
2025-06-12 38.16 38.21 37.47 37.99 0.0M
2025-06-11 36.92 37.74 36.92 37.66 0.0M
2025-06-10 37.39 37.40 36.39 36.57 0.0M
2025-06-09 38.10 38.10 37.23 37.41 0.0M
2025-06-06 38.01 38.27 37.42 37.87 0.0M
2025-06-05 37.32 38.12 37.31 37.88 0.0M
2025-06-04 37.75 38.04 37.03 37.24 0.0M
2025-06-03 36.94 37.75 36.66 37.53 0.0M
2025-06-02 36.00 37.14 36.00 36.71 0.0M
2025-05-30 36.66 37.05 35.64 35.93 0.0M
2025-05-29 38.26 38.43 36.52 36.81 0.0M
2025-05-28 37.94 38.46 37.88 38.09 0.0M
2025-05-27 38.64 39.31 37.91 38.33 0.0M
2025-05-26 38.36 38.99 38.20 38.78 0.0M
2025-05-23 37.69 38.23 36.86 37.94 0.0M
2025-05-22 37.96 38.45 37.47 37.71 0.0M
2025-05-21 38.57 38.98 37.88 37.95 0.0M
2025-05-20 36.86 38.40 36.79 38.21 0.0M
2025-05-19 36.70 37.01 36.36 36.78 0.0M
2025-05-16 36.73 37.48 36.47 36.79 0.0M
2025-05-15 37.05 37.34 36.09 36.87 0.0M
2025-05-14 37.29 37.29 36.18 36.73 0.0M
2025-05-13 36.79 37.64 36.71 37.25 0.0M
2025-05-12 36.31 37.77 36.31 36.95 0.0M
2025-05-09 37.45 37.48 35.90 36.20 0.0M
2025-05-08 35.78 37.20 35.77 36.80 0.0M
2025-05-07 36.53 36.95 35.67 36.05 0.0M
2025-05-06 35.18 36.58 35.18 36.24 0.0M
2025-05-05 34.40 34.74 34.33 34.50 0.0M
2025-05-02 33.71 35.12 33.71 34.57 0.0M
2025-05-01 33.81 33.93 33.18 33.78 0.0M
2025-04-30 33.07 34.32 32.99 33.83 0.0M
2025-04-29 32.73 33.09 32.12 32.76 0.0M
2025-04-28 32.83 33.60 32.47 33.26 0.0M
2025-04-25 34.46 34.60 32.74 33.23 0.0M
2025-04-24 34.56 35.03 33.92 34.46 0.0M
2025-04-23 35.30 35.77 34.67 35.00 0.0M
2025-04-22 36.05 36.58 34.84 35.12 0.0M
2025-04-17 36.26 36.70 36.16 36.58 0.0M
2025-04-16 35.15 36.54 35.15 36.18 0.0M
2025-04-15 35.47 36.50 35.17 35.53 0.0M
2025-04-14 35.01 35.84 34.70 35.54 0.0M
2025-04-11 33.96 35.24 33.94 34.55 0.0M
2025-04-10 36.69 36.92 34.20 34.40 0.0M
2025-04-09 35.55 36.25 34.42 34.78 0.0M
2025-04-08 37.82 38.15 36.55 37.19 0.0M
2025-04-07 36.02 39.84 34.96 38.22 0.0M
2025-04-04 40.62 40.62 36.19 37.63 0.0M
2025-04-03 41.63 41.87 39.64 40.26 0.0M
2025-04-02 43.50 44.00 42.08 42.44 0.0M
2025-04-01 41.51 43.67 41.41 43.25 0.0M
2025-03-31 41.35 42.08 40.80 41.64 0.0M
2025-03-28 41.93 42.14 41.15 41.46 0.0M
2025-03-27 41.47 42.36 41.09 41.96 0.0M
2025-03-26 41.34 42.13 41.18 41.62 0.0M
2025-03-25 42.83 43.55 41.80 42.22 0.0M
2025-03-24 43.23 43.57 42.06 43.35 0.0M
2025-03-21 45.16 45.85 42.68 43.23 0.0M
2025-03-20 44.10 44.52 42.97 43.16 0.0M
2025-03-19 42.49 44.16 42.12 43.52 0.0M
2025-03-18 41.90 41.90 40.04 40.94 0.0M
2025-03-17 41.98 42.13 40.43 41.42 0.0M
2025-03-14 41.31 42.94 40.89 42.26 0.0M
2025-03-13 42.49 43.53 40.18 42.01 0.0M
2025-03-12 41.72 43.30 41.26 42.24 0.0M
2025-03-11 41.33 43.83 41.00 42.77 0.0M
2025-03-10 39.93 41.43 39.73 41.31 0.0M
2025-03-07 37.47 41.73 36.65 40.12 0.0M
2025-03-06 41.89 42.33 37.90 38.48 0.0M
2025-03-05 43.56 43.98 41.10 41.73 0.0M
2025-03-04 45.68 45.69 42.70 43.65 0.0M
2025-03-03 46.87 47.25 44.75 45.37 0.0M
2025-02-28 45.98 46.65 44.22 44.58 0.0M
2025-02-27 41.73 45.69 41.73 45.31 0.0M
2025-02-26 43.57 44.60 41.14 41.66 0.0M
2025-02-25 47.22 47.33 43.96 44.63 0.0M
2025-02-24 45.94 47.74 45.30 47.50 0.0M
2025-02-21 48.32 48.46 46.35 47.62 0.0M
2025-02-20 47.05 48.76 47.05 47.69 0.0M
2025-02-19 49.96 50.48 47.23 48.47 0.0M
2025-02-18 47.91 50.00 46.85 49.34 0.0M
2025-02-17 49.39 50.74 47.56 48.02 0.0M
2025-02-14 49.67 51.39 48.04 50.47 0.0M
2025-02-13 53.22 54.24 50.27 51.05 0.0M
2025-02-12 55.59 56.16 53.87 55.31 0.0M
2025-02-11 56.10 58.22 55.32 56.76 0.0M
2025-02-10 56.32 57.40 56.21 56.59 0.0M
2025-02-07 53.41 55.13 52.84 54.77 0.0M
2025-02-06 53.06 54.62 52.65 53.63 0.0M
2025-02-05 51.56 52.93 51.51 52.54 0.0M
2025-02-04 52.41 52.75 50.61 51.37 0.0M
2025-02-03 53.66 53.87 52.37 53.11 0.0M
2025-01-31 51.30 53.33 51.30 52.87 0.0M
2025-01-30 51.21 52.05 50.39 51.23 0.0M
2025-01-29 49.43 51.28 49.05 50.99 0.0M
2025-01-28 48.26 49.10 48.16 48.45 0.0M
2025-01-27 48.76 49.33 48.00 48.29 0.0M
2025-01-24 49.55 50.03 48.36 49.81 0.0M
2025-01-23 49.01 50.16 48.65 49.27 0.0M
2025-01-22 50.01 50.60 48.35 48.53 0.0M
2025-01-21 47.85 49.96 47.49 49.73 0.0M
2025-01-20 47.05 48.07 46.41 47.79 0.0M
2025-01-17 46.39 47.55 46.11 47.20 0.0M
2025-01-16 46.52 46.68 46.00 46.52 0.0M
2025-01-15 47.67 47.79 46.73 47.11 0.0M
2025-01-14 48.31 48.53 46.63 47.13 0.0M
2025-01-13 47.05 48.74 47.00 48.50 0.0M
2025-01-10 45.08 46.09 43.85 45.34 0.0M
2025-01-09 45.19 45.48 44.07 45.18 0.0M
2025-01-08 47.72 47.81 44.93 45.45 0.0M
2025-01-07 46.49 47.68 45.70 47.21 0.0M
2025-01-06 48.05 48.40 46.56 46.86 0.0M
2025-01-03 49.06 49.26 48.29 48.56 0.0M
2025-01-02 49.66 49.66 47.51 49.11 0.0M