Cheniere Energy

LNG
🏛️ ドイツ →
199.65
最終更新: 2025-09-30
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
2021-12-30 91.40 91.60 91.30 91.40 0.0M
2021-12-29 92.30 96.00 89.90 90.80 0.0M
2021-12-28 92.40 92.40 91.20 92.10 0.0M
2021-12-27 91.90 91.90 91.10 91.10 0.0M
2021-12-23 92.40 92.40 91.90 92.00 0.0M
2021-12-22 92.60 93.90 91.60 91.60 0.0M
2021-12-21 90.40 92.80 89.50 92.70 0.0M
2021-12-20 85.70 88.00 85.00 88.00 0.0M
2021-12-17 88.70 90.10 88.70 89.60 0.0M
2021-12-16 90.90 90.90 89.00 89.00 0.0M
2021-12-15 88.30 88.30 88.00 88.00 0.0M
2021-12-14 90.90 91.30 90.00 90.00 0.0M
2021-12-13 91.00 92.10 89.70 92.10 0.0M
2021-12-10 91.90 91.90 90.00 90.50 0.0M
2021-12-09 91.30 91.30 91.30 91.30 0.0M
2021-12-08 96.10 96.10 93.00 93.00 0.0M
2021-12-07 94.90 96.00 94.60 94.60 0.0M
2021-12-06 93.10 93.10 93.10 93.10 0.0M
2021-12-03 91.80 91.80 91.80 91.80 0.0M
2021-12-02 91.10 92.00 90.90 92.00 0.0M
2021-12-01 95.00 96.20 89.90 89.90 0.0M
2021-11-30 92.20 92.20 92.00 92.00 0.0M
2021-11-29 98.10 98.10 95.00 95.30 0.0M
2021-11-26 95.90 96.00 84.00 94.90 0.0M
2021-11-25 97.60 97.60 96.80 96.80 0.0M
2021-11-24 93.50 97.50 93.50 97.00 0.0M
2021-11-23 90.90 93.20 90.60 93.20 0.0M
2021-11-22 92.30 93.20 92.30 93.10 0.0M
2021-11-19 95.30 95.30 91.20 91.50 0.0M
2021-11-18 93.00 93.30 92.10 93.30 0.0M
2021-11-17 94.10 94.10 92.90 92.90 0.0M
2021-11-16 91.40 94.50 91.40 94.20 0.0M
2021-11-15 90.40 91.90 90.10 91.90 0.0M
2021-11-12 90.90 90.90 90.10 90.90 0.0M
2021-11-11 91.40 91.40 91.30 91.30 0.0M
2021-11-10 91.80 92.00 89.90 89.90 0.0M
2021-11-09 93.20 93.40 93.20 93.40 0.0M
2021-11-08 93.90 94.60 92.80 93.20 0.0M
2021-11-05 91.20 93.10 91.20 93.10 0.0M
2021-11-04 92.80 93.50 91.70 91.80 0.0M
2021-11-03 91.30 91.30 91.30 91.30 0.0M
2021-11-02 90.90 91.50 90.00 91.50 0.0M
2021-11-01 89.70 91.00 89.40 91.00 0.0M
2021-10-29 89.10 90.40 89.10 89.40 0.0M
2021-10-28 91.00 91.30 90.70 90.70 0.0M
2021-10-27 92.00 92.40 91.10 91.90 0.0M
2021-10-26 93.30 93.70 92.90 92.90 0.0M
2021-10-25 91.10 93.10 91.10 92.90 0.0M
2021-10-22 90.30 91.40 90.30 90.40 0.0M
2021-10-21 89.00 90.50 88.60 90.50 0.0M
2021-10-20 93.20 94.20 89.60 89.60 0.0M
2021-10-19 96.20 97.70 92.70 92.70 0.0M
2021-10-18 96.80 97.80 95.50 96.60 0.0M
2021-10-15 91.90 94.70 91.70 94.70 0.0M
2021-10-14 91.10 92.20 91.10 91.50 0.0M
2021-10-13 88.70 89.70 88.20 89.70 0.0M
2021-10-12 87.80 90.10 87.80 89.00 0.0M
2021-10-11 87.60 88.80 87.00 88.60 0.0M
2021-10-08 87.80 87.80 86.90 87.00 0.0M
2021-10-07 85.20 87.10 85.20 87.10 0.0M
2021-10-06 87.30 87.30 84.90 85.10 0.0M
2021-10-05 88.60 89.10 85.70 85.90 0.0M
2021-10-04 85.00 89.80 85.00 89.50 0.0M
2021-10-01 85.10 85.10 84.70 84.70 0.0M
2021-09-30 84.70 85.70 84.70 85.10 0.0M
2021-09-29 83.70 84.80 83.50 84.80 0.0M
2021-09-28 82.90 83.50 82.90 83.10 0.0M
2021-09-27 81.70 83.40 81.70 83.40 0.0M
2021-09-24 80.50 81.00 80.50 81.00 0.0M
2021-09-23 76.90 79.50 76.90 79.50 0.0M
2021-09-22 76.30 76.90 76.30 76.60 0.0M
2021-09-21 73.00 73.00 73.00 73.00 0.0M
2021-09-20 73.80 73.80 72.60 73.10 0.0M
2021-09-17 75.50 75.50 75.50 75.50 0.0M
2021-09-16 78.00 78.40 77.50 77.50 0.0M
2021-09-15 75.70 75.70 75.70 75.70 0.0M
2021-09-14 76.90 76.90 75.60 75.60 0.0M
2021-09-13 75.30 75.30 75.30 75.30 0.0M
2021-09-09 74.00 74.00 74.00 74.00 0.0M
2021-09-08 76.80 76.80 76.80 76.80 0.0M
2021-09-07 75.00 76.20 75.00 76.20 0.0M
2021-09-06 75.90 75.90 75.90 75.90 0.0M
2021-09-03 75.60 76.00 75.60 75.80 0.0M
2021-09-01 74.40 74.40 72.80 72.80 0.0M
2021-08-31 73.90 73.90 73.90 73.90 0.0M
2021-08-30 76.10 76.10 76.10 76.10 0.0M
2021-08-26 75.00 75.50 75.00 75.50 0.0M
2021-08-25 73.70 73.70 73.70 73.70 0.0M
2021-08-23 72.40 72.70 72.40 72.70 0.0M
2021-08-20 70.70 70.70 70.70 70.70 0.0M
2021-08-18 73.90 73.90 73.50 73.50 0.0M
2021-08-16 73.90 73.90 73.50 73.60 0.0M
2021-08-13 74.90 74.90 74.90 74.90 0.0M
2021-08-10 71.70 74.50 71.70 74.50 0.0M
2021-08-09 70.50 71.10 70.50 70.90 0.0M
2021-08-06 72.70 72.70 72.70 72.70 0.0M
2021-08-05 72.50 72.50 71.00 71.10 0.0M
2021-08-04 72.80 72.80 72.40 72.40 0.0M
2021-08-02 71.80 71.80 71.80 71.80 0.0M
2021-07-29 71.90 71.90 71.50 71.50 0.0M
2021-07-28 72.10 72.10 72.10 72.10 0.0M
2021-07-27 71.50 71.50 71.50 71.50 0.0M
2021-07-21 71.80 71.80 71.80 71.80 0.0M
2021-07-19 69.80 69.80 67.80 68.30 0.0M
2021-07-16 70.70 70.70 70.70 70.70 0.0M
2021-07-15 70.00 70.80 70.00 70.80 0.0M
2021-07-13 73.10 73.10 71.10 71.10 0.0M
2021-07-12 73.90 73.90 73.90 73.90 0.0M
2021-07-06 74.00 75.50 73.90 74.50 0.0M
2021-07-05 73.90 74.10 73.90 74.10 0.0M
2021-07-02 73.60 73.60 73.60 73.60 0.0M
2021-07-01 73.40 73.40 73.40 73.40 0.0M
2021-06-30 72.60 73.30 72.40 73.30 0.0M
2021-06-29 72.50 73.30 72.40 73.30 0.0M
2021-06-28 73.20 73.40 73.20 73.30 0.0M
2021-06-23 73.10 73.20 73.10 73.20 0.0M
2021-06-21 70.50 70.50 70.20 70.20 0.0M
2021-06-17 73.50 73.50 73.50 73.50 0.0M
2021-06-16 72.80 72.80 72.80 72.80 0.0M
2021-06-11 72.40 72.40 72.40 72.40 0.0M
2021-06-10 72.60 72.80 72.30 72.30 0.0M
2021-06-09 73.40 73.40 73.40 73.40 0.0M
2021-06-04 72.10 72.10 71.70 71.70 0.0M
2021-06-01 70.00 70.00 69.70 69.70 0.0M
2021-05-31 69.70 69.70 69.70 69.70 0.0M
2021-05-28 69.60 69.60 69.50 69.60 0.0M
2021-05-27 70.10 70.10 68.90 68.90 0.0M
2021-05-26 69.10 69.10 69.10 69.10 0.0M
2021-05-25 69.30 69.40 69.30 69.40 0.0M
2021-05-21 69.10 69.30 69.10 69.10 0.0M
2021-05-20 67.80 68.60 67.80 68.60 0.0M
2021-05-19 67.90 67.90 67.90 67.90 0.0M
2021-05-18 69.10 69.10 68.60 68.60 0.0M
2021-05-17 68.70 69.40 68.70 69.40 0.0M
2021-05-14 68.20 68.50 67.50 67.50 0.0M
2021-05-13 68.00 68.00 68.00 68.00 0.0M
2021-05-11 66.90 66.90 66.60 66.60 0.0M
2021-05-07 66.50 67.40 66.50 67.40 0.0M
2021-05-06 66.70 66.70 66.70 66.70 0.0M
2021-05-05 66.80 67.00 66.80 66.80 0.0M
2021-05-04 67.00 67.00 66.40 66.40 0.0M
2021-05-03 64.90 65.00 64.90 65.00 0.0M
2021-04-30 63.20 64.30 63.00 64.30 0.0M
2021-04-29 63.90 64.00 63.90 64.00 0.0M
2021-04-28 63.40 63.40 63.40 63.40 0.0M
2021-04-27 62.30 62.30 62.30 62.30 0.0M
2021-04-26 60.50 61.80 60.50 61.80 0.0M
2021-04-23 60.30 60.40 60.30 60.40 0.0M
2021-04-22 60.90 60.90 60.90 60.90 0.0M
2021-04-21 61.20 61.20 61.20 61.20 0.0M
2021-04-20 62.20 62.20 61.10 61.10 0.0M
2021-04-19 61.30 61.30 61.30 61.30 0.0M
2021-04-16 62.40 62.40 62.30 62.30 0.0M
2021-04-15 61.70 62.00 61.70 62.00 0.0M
2021-04-14 61.70 61.70 61.70 61.70 0.0M
2021-04-13 61.00 61.40 61.00 61.40 0.0M
2021-04-12 61.40 61.40 61.40 61.40 0.0M
2021-04-09 60.50 60.50 60.50 60.50 0.0M
2021-04-08 61.80 62.00 60.60 60.60 0.0M
2021-04-07 60.80 62.40 60.80 62.40 0.0M
2021-04-06 60.00 60.00 59.70 59.70 0.0M
2021-04-01 61.60 61.90 59.90 59.90 0.0M
2021-03-31 61.72 61.72 61.72 61.72 0.0M
2021-03-26 61.81 61.81 61.65 61.65 0.0M
2021-03-25 60.35 60.35 59.98 60.15 0.0M
2021-03-24 61.76 61.76 61.76 61.76 0.0M
2021-03-23 60.09 60.09 59.87 59.87 0.0M
2021-03-22 60.61 60.61 59.89 59.89 0.0M
2021-03-18 61.65 61.65 61.58 61.58 0.0M
2021-03-17 63.50 63.50 61.86 61.86 0.0M
2021-03-16 63.86 63.86 63.44 63.61 0.0M
2021-03-15 63.00 63.00 62.94 63.00 0.0M
2021-03-12 61.40 62.11 61.38 62.11 0.0M
2021-03-11 62.33 62.52 62.06 62.06 0.0M
2021-03-10 61.70 61.70 61.70 61.70 0.0M
2021-03-09 62.00 62.06 60.91 62.06 0.0M
2021-03-08 61.40 61.40 59.81 60.68 0.0M
2021-03-05 61.53 62.00 60.45 60.45 0.0M
2021-03-04 57.27 61.00 57.09 61.00 0.0M
2021-03-03 58.29 58.29 57.99 57.99 0.0M
2021-03-02 57.15 57.15 57.15 57.15 0.0M
2021-02-26 55.30 55.30 55.30 55.30 0.0M
2021-02-25 57.44 57.44 57.44 57.44 0.0M
2021-02-24 56.81 58.00 56.40 57.40 0.0M
2021-02-23 57.26 57.26 53.65 55.50 0.0M
2021-02-22 56.05 56.76 56.05 56.31 0.0M
2021-02-18 57.59 57.59 57.59 57.59 0.0M
2021-02-17 57.65 57.65 56.32 56.81 0.0M
2021-02-16 55.82 57.39 55.36 55.82 0.0M
2021-02-12 56.15 56.15 56.15 56.15 0.0M
2021-02-11 55.99 55.99 55.99 55.99 0.0M
2021-02-10 55.10 55.10 55.06 55.06 0.0M
2021-02-09 55.91 56.56 54.92 54.92 0.0M
2021-02-08 55.47 55.66 55.05 55.19 0.0M
2021-02-05 54.51 54.57 54.51 54.57 0.0M
2021-02-04 54.74 54.74 53.91 54.52 0.0M
2021-02-02 53.01 53.01 53.01 53.01 0.0M
2021-02-01 52.51 52.51 52.51 52.51 0.0M
2021-01-29 51.96 52.20 51.96 52.20 0.0M
2021-01-28 48.95 51.36 48.95 51.36 0.0M
2021-01-27 50.26 50.41 49.16 49.16 0.0M
2021-01-26 53.70 53.70 50.47 50.47 0.0M
2021-01-25 54.76 54.76 52.65 52.92 0.0M
2021-01-22 53.88 54.19 53.88 54.19 0.0M
2021-01-21 55.01 55.01 54.10 54.10 0.0M
2021-01-20 56.11 56.54 56.11 56.49 0.0M
2021-01-19 55.33 55.33 55.00 55.17 0.0M
2021-01-18 55.36 55.36 55.21 55.21 0.0M
2021-01-14 54.19 54.42 54.04 54.04 0.0M
2021-01-13 55.40 55.40 53.80 54.14 0.0M
2021-01-12 55.65 55.78 55.40 55.40 0.0M
2021-01-11 52.25 55.62 52.25 55.44 0.0M
2021-01-08 53.12 53.41 53.12 53.26 0.0M
2021-01-07 51.16 51.32 51.01 51.29 0.0M
2021-01-06 49.70 50.77 49.70 50.77 0.0M
2021-01-05 50.09 50.52 50.09 50.10 0.0M
2021-01-04 49.43 50.04 48.69 50.04 0.0M