Cheniere Energy

LNG
🏛️ ドイツ →
199.00
最終更新: 2025-10-01
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
2023-12-29 153.80 154.20 153.80 154.00 0.0M
2023-12-28 156.20 156.20 153.20 154.40 0.0M
2023-12-27 154.20 156.40 153.60 154.00 0.0M
2023-12-22 155.60 158.00 154.20 158.00 0.0M
2023-12-21 158.40 158.40 154.20 155.20 0.0M
2023-12-20 157.60 160.80 156.80 156.80 0.0M
2023-12-19 157.00 158.80 156.80 157.60 0.0M
2023-12-18 155.20 160.60 154.80 159.40 0.0M
2023-12-15 158.20 158.40 155.00 156.20 0.0M
2023-12-14 155.80 158.00 154.20 156.00 0.0M
2023-12-13 156.00 159.00 155.80 157.00 0.0M
2023-12-12 162.00 162.00 156.00 157.80 0.0M
2023-12-11 163.20 164.80 160.20 160.20 0.0M
2023-12-08 160.00 163.80 158.40 163.80 0.0M
2023-12-07 162.60 162.60 159.00 159.40 0.0M
2023-12-06 156.20 160.00 156.20 159.20 0.0M
2023-12-05 160.20 162.80 157.20 157.40 0.0M
2023-12-04 163.20 164.60 160.20 160.60 0.0M
2023-12-01 167.20 169.00 165.80 166.80 0.0M
2023-11-30 165.80 168.80 164.60 164.60 0.0M
2023-11-29 165.00 165.20 163.20 164.20 0.0M
2023-11-28 162.80 164.60 161.20 162.40 0.0M
2023-11-27 162.40 163.20 161.20 163.00 0.0M
2023-11-24 161.20 164.80 161.20 164.80 0.0M
2023-11-23 163.80 164.40 159.60 161.20 0.0M
2023-11-22 159.60 163.40 159.60 163.40 0.0M
2023-11-21 158.80 161.60 158.60 161.20 0.0M
2023-11-20 161.40 161.40 157.80 159.00 0.0M
2023-11-17 160.00 161.20 159.00 159.20 0.0M
2023-11-16 159.80 160.00 156.80 159.00 0.0M
2023-11-15 158.00 159.80 157.60 159.20 0.0M
2023-11-14 158.00 159.80 157.20 159.00 0.0M
2023-11-13 160.40 160.60 159.00 159.60 0.0M
2023-11-10 159.20 162.60 159.20 160.60 0.0M
2023-11-09 159.20 161.20 158.00 160.00 0.0M
2023-11-08 156.20 160.40 156.20 157.80 0.0M
2023-11-07 157.20 160.00 157.00 158.00 0.0M
2023-11-06 161.20 164.00 159.40 159.40 0.0M
2023-11-03 167.60 167.60 162.40 162.40 0.0M
2023-11-02 158.40 167.20 158.40 165.00 0.0M
2023-11-01 158.60 161.40 156.80 160.00 0.0M
2023-10-31 158.00 158.20 157.00 157.20 0.0M
2023-10-30 155.60 159.40 155.60 157.20 0.0M
2023-10-27 160.20 160.20 155.60 156.20 0.0M
2023-10-26 160.00 160.80 156.60 158.20 0.0M
2023-10-25 158.20 160.00 158.20 158.20 0.0M
2023-10-24 156.80 160.80 156.80 158.80 0.0M
2023-10-23 162.40 162.60 158.00 158.40 0.0M
2023-10-20 164.40 167.60 161.80 162.40 0.0M
2023-10-19 167.00 167.00 163.40 165.20 0.0M
2023-10-18 167.80 167.80 163.60 166.80 0.0M
2023-10-17 164.20 166.40 163.80 163.80 0.0M
2023-10-16 165.20 167.20 163.60 165.20 0.0M
2023-10-13 165.00 169.00 164.80 168.40 0.0M
2023-10-12 160.20 165.00 160.20 164.80 0.0M
2023-10-11 163.20 163.60 160.00 161.80 0.0M
2023-10-10 160.80 163.20 158.00 162.40 0.0M
2023-10-09 157.20 160.20 155.60 159.60 0.0M
2023-10-06 152.80 155.60 152.40 154.60 0.0M
2023-10-05 152.80 153.20 150.00 152.80 0.0M
2023-10-04 154.60 156.20 149.00 151.00 0.0M
2023-10-03 154.80 157.80 153.80 154.60 0.0M
2023-10-02 158.60 159.60 154.80 154.80 0.0M
2023-09-29 161.20 161.40 156.00 157.20 0.0M
2023-09-28 158.80 160.00 156.20 159.80 0.0M
2023-09-27 155.60 158.60 152.60 157.80 0.0M
2023-09-26 155.80 155.80 153.00 153.60 0.0M
2023-09-25 150.60 155.00 150.40 154.80 0.0M
2023-09-22 151.20 151.20 148.60 150.40 0.0M
2023-09-21 152.40 152.40 149.00 149.00 0.0M
2023-09-20 151.60 151.60 151.00 151.00 0.0M
2023-09-19 152.20 154.00 151.60 151.80 0.0M
2023-09-18 155.20 155.20 152.20 153.00 0.0M
2023-09-15 154.20 157.20 154.00 154.00 0.0M
2023-09-14 152.40 156.20 152.40 156.20 0.0M
2023-09-13 154.00 154.00 151.00 152.00 0.0M
2023-09-12 150.20 152.80 149.40 152.20 0.0M
2023-09-11 150.00 151.20 150.00 150.40 0.0M
2023-09-08 149.80 153.00 148.20 153.00 0.0M
2023-09-07 151.60 152.40 149.40 150.40 0.0M
2023-09-06 155.80 156.20 150.80 150.80 0.0M
2023-09-05 154.60 156.00 154.20 156.00 0.0M
2023-09-04 155.00 155.00 152.00 154.80 0.0M
2023-09-01 149.40 155.00 149.40 155.00 0.0M
2023-08-31 151.80 152.00 150.20 151.60 0.0M
2023-08-30 151.80 151.80 149.00 151.40 0.0M
2023-08-29 151.80 151.80 149.80 151.00 0.0M
2023-08-28 147.40 150.80 147.40 150.00 0.0M
2023-08-25 151.40 151.80 150.00 150.00 0.0M
2023-08-24 152.40 155.60 149.80 149.80 0.0M
2023-08-23 154.80 155.40 152.40 152.40 0.0M
2023-08-22 149.00 155.00 149.00 154.80 0.0M
2023-08-21 150.00 152.60 150.00 150.60 0.0M
2023-08-18 149.20 150.20 148.60 150.20 0.0M
2023-08-17 146.60 150.60 146.60 150.60 0.0M
2023-08-16 147.00 149.40 147.00 147.80 0.0M
2023-08-15 152.60 152.60 148.00 148.00 0.0M
2023-08-14 153.00 153.00 149.80 150.00 0.0M
2023-08-11 153.20 153.20 150.60 152.60 0.0M
2023-08-10 152.20 154.20 150.40 151.40 0.0M
2023-08-09 150.80 154.80 150.80 153.40 0.0M
2023-08-08 147.20 148.40 145.40 148.40 0.0M
2023-08-07 147.20 150.20 146.20 147.60 0.0M
2023-08-04 149.40 151.80 149.00 149.00 0.0M
2023-08-03 144.80 150.00 143.40 150.00 0.0M
2023-08-02 145.20 146.80 144.00 145.80 0.0M
2023-08-01 147.00 147.00 145.60 145.80 0.0M
2023-07-31 143.00 147.00 142.80 146.80 0.0M
2023-07-28 144.00 144.00 142.20 143.20 0.0M
2023-07-27 145.60 146.40 145.20 145.20 0.0M
2023-07-26 145.80 146.40 143.60 144.00 0.0M
2023-07-25 145.60 146.00 143.80 145.60 0.0M
2023-07-24 143.00 145.40 141.20 145.20 0.0M
2023-07-21 141.80 143.00 140.40 142.60 0.0M
2023-07-20 141.60 141.80 139.00 141.00 0.0M
2023-07-19 142.00 142.00 138.80 140.40 0.0M
2023-07-18 138.60 140.60 136.80 139.40 0.0M
2023-07-17 137.20 138.80 134.20 138.60 0.0M
2023-07-14 139.00 140.40 138.00 138.40 0.0M
2023-07-13 141.00 142.20 140.00 140.40 0.0M
2023-07-12 143.80 143.80 141.00 141.00 0.0M
2023-07-11 140.80 143.20 139.80 143.20 0.0M
2023-07-10 137.20 139.60 136.80 138.80 0.0M
2023-07-07 140.00 140.20 137.20 138.00 0.0M
2023-07-06 138.60 141.60 137.80 138.40 0.0M
2023-07-05 142.40 142.80 139.80 139.80 0.0M
2023-07-04 142.00 143.00 141.00 142.80 0.0M
2023-07-03 141.00 142.20 138.60 141.20 0.0M
2023-06-30 139.80 140.80 138.60 140.40 0.0M
2023-06-29 136.20 139.60 136.20 139.00 0.0M
2023-06-28 136.00 138.00 135.80 137.20 0.0M
2023-06-27 134.20 136.80 132.60 135.20 0.0M
2023-06-26 135.80 137.80 134.60 136.00 0.0M
2023-06-23 137.40 138.20 135.00 138.20 0.0M
2023-06-22 135.00 136.00 133.80 135.60 0.0M
2023-06-21 135.20 139.20 135.20 137.60 0.0M
2023-06-20 137.60 137.60 135.00 136.00 0.0M
2023-06-19 136.20 136.60 134.20 134.40 0.0M
2023-06-16 133.40 136.20 131.60 135.80 0.0M
2023-06-15 136.80 136.80 134.00 134.80 0.0M
2023-06-14 137.00 137.00 132.80 135.20 0.0M
2023-06-13 135.80 137.20 133.60 135.20 0.0M
2023-06-12 133.00 136.80 133.00 134.20 0.0M
2023-06-09 137.80 139.00 135.20 137.20 0.0M
2023-06-08 134.60 136.20 134.40 136.20 0.0M
2023-06-07 131.40 136.40 130.20 136.40 0.0M
2023-06-06 131.20 133.20 131.20 132.40 0.0M
2023-06-05 134.60 137.00 132.80 134.00 0.0M
2023-06-02 131.80 137.60 131.60 137.60 0.0M
2023-06-01 132.00 134.00 129.00 132.20 0.0M
2023-05-31 127.20 131.20 125.60 131.00 0.0M
2023-05-30 128.20 129.60 128.00 128.80 0.0M
2023-05-29 128.60 131.20 126.60 127.20 0.0M
2023-05-26 130.40 130.60 128.80 129.40 0.0M
2023-05-25 132.60 132.80 130.80 131.60 0.0M
2023-05-24 134.60 136.20 133.40 133.60 0.0M
2023-05-23 132.20 135.00 130.00 134.80 0.0M
2023-05-22 129.80 133.20 129.20 132.80 0.0M
2023-05-19 131.80 133.80 130.80 131.00 0.0M
2023-05-18 132.40 132.40 130.20 130.80 0.0M
2023-05-17 130.00 133.60 129.60 131.40 0.0M
2023-05-16 136.60 138.80 132.40 132.60 0.0M
2023-05-15 137.20 137.60 134.60 137.20 0.0M
2023-05-12 134.40 136.80 134.40 136.00 0.0M
2023-05-11 134.60 135.40 134.20 134.20 0.0M
2023-05-10 136.80 136.80 134.20 135.40 0.0M
2023-05-09 134.40 136.60 134.00 136.40 0.0M
2023-05-08 133.60 136.00 132.60 136.00 0.0M
2023-05-05 133.40 135.20 131.60 135.00 0.0M
2023-05-04 130.60 132.20 130.60 132.00 0.0M
2023-05-03 134.00 135.60 129.80 129.80 0.0M
2023-05-02 137.60 142.60 133.20 134.80 0.0M
2023-04-28 138.40 139.80 136.00 139.80 0.0M
2023-04-27 136.00 137.80 136.00 137.00 0.0M
2023-04-26 135.80 135.80 135.20 135.40 0.0M
2023-04-25 139.40 139.40 135.20 136.40 0.0M
2023-04-24 134.40 139.00 132.00 138.20 0.0M
2023-04-21 138.00 138.00 136.40 136.40 0.0M
2023-04-20 135.20 138.00 135.20 137.60 0.0M
2023-04-19 135.20 138.00 135.20 136.80 0.0M
2023-04-18 136.20 138.00 136.20 137.20 0.0M
2023-04-17 137.40 140.20 137.00 137.00 0.0M
2023-04-14 137.20 139.20 135.80 139.20 0.0M
2023-04-13 140.80 142.40 137.80 138.60 0.0M
2023-04-12 138.40 140.20 138.40 139.20 0.0M
2023-04-11 140.00 142.40 139.00 140.20 0.0M
2023-04-06 142.00 143.60 140.00 140.00 0.0M
2023-04-05 139.60 143.20 138.40 143.20 0.0M
2023-04-04 144.20 146.80 139.80 139.80 0.0M
2023-04-03 147.20 149.80 143.60 143.60 0.0M
2023-03-31 142.62 144.90 141.94 144.90 0.0M
2023-03-30 144.00 144.00 142.26 143.00 0.0M
2023-03-29 140.46 143.40 140.46 143.28 0.0M
2023-03-28 137.80 140.90 130.00 140.90 0.0M
2023-03-27 135.76 138.50 135.26 138.50 0.0M
2023-03-24 135.32 137.00 132.76 135.04 0.0M
2023-03-23 137.22 138.90 136.20 137.88 0.0M
2023-03-22 136.80 139.14 136.00 136.00 0.0M
2023-03-21 134.52 139.02 134.52 137.20 0.0M
2023-03-20 132.42 135.94 132.42 135.94 0.0M
2023-03-17 139.58 142.14 133.10 134.30 0.0M
2023-03-16 134.46 139.72 132.34 139.72 0.0M
2023-03-15 142.26 142.26 134.42 135.08 0.0M
2023-03-14 142.60 144.12 138.80 140.20 0.0M
2023-03-13 143.52 146.24 138.50 143.94 0.0M
2023-03-10 142.46 145.80 141.04 145.80 0.0M
2023-03-09 147.92 147.92 143.62 145.04 0.0M
2023-03-08 146.50 148.84 145.00 145.24 0.0M
2023-03-07 145.02 147.42 145.02 146.28 0.0M
2023-03-06 154.66 154.86 146.00 147.18 0.0M
2023-03-03 155.34 157.00 152.04 156.06 0.0M
2023-03-02 149.40 155.40 149.40 154.80 0.0M
2023-03-01 150.34 150.34 144.82 150.06 0.0M
2023-02-28 149.02 151.98 148.56 150.44 0.0M
2023-02-27 150.28 150.70 147.80 149.50 0.0M
2023-02-24 151.92 154.00 147.98 150.02 0.0M
2023-02-23 139.98 154.00 136.92 153.10 0.0M
2023-02-22 133.62 139.04 131.36 139.04 0.0M
2023-02-21 134.44 136.74 133.28 135.08 0.0M
2023-02-20 134.84 137.06 132.92 134.56 0.0M
2023-02-17 137.00 138.58 134.68 135.60 0.0M
2023-02-16 141.98 141.98 138.10 139.78 0.0M
2023-02-15 138.00 140.00 136.02 140.00 0.0M
2023-02-14 137.52 139.94 136.02 139.32 0.0M
2023-02-13 142.48 142.48 137.78 137.78 0.0M
2023-02-10 138.60 141.94 135.42 141.94 0.0M
2023-02-09 137.20 138.90 136.24 137.76 0.0M
2023-02-08 138.40 140.98 137.92 138.48 0.0M
2023-02-07 138.08 140.00 137.30 140.00 0.0M
2023-02-06 135.70 138.48 135.20 138.00 0.0M
2023-02-03 135.18 140.00 135.18 136.68 0.0M
2023-02-02 138.62 140.98 135.64 136.44 0.0M
2023-02-01 141.86 141.88 138.06 140.00 0.0M
2023-01-31 135.40 140.16 135.40 140.16 0.0M
2023-01-30 136.54 138.64 135.32 137.52 0.0M
2023-01-27 139.20 139.40 137.42 139.24 0.0M
2023-01-26 136.02 138.72 133.44 138.72 0.0M
2023-01-25 140.04 140.12 135.46 136.06 0.0M
2023-01-24 140.34 141.10 139.28 139.28 0.0M
2023-01-23 137.52 140.12 136.72 140.00 0.0M
2023-01-20 138.46 140.86 137.54 140.30 0.0M
2023-01-19 137.04 138.44 134.86 138.32 0.0M
2023-01-18 140.40 142.10 138.24 140.00 0.0M
2023-01-17 143.02 144.98 138.06 139.02 0.0M
2023-01-16 144.64 144.98 140.32 140.32 0.0M
2023-01-13 142.98 144.28 139.42 143.86 0.0M
2023-01-12 138.64 142.22 138.36 141.42 0.0M
2023-01-11 134.32 140.16 133.58 137.64 0.0M
2023-01-10 132.02 136.50 131.60 136.20 0.0M
2023-01-09 133.82 136.00 132.54 133.58 0.0M
2023-01-06 137.98 138.04 133.84 133.84 0.0M
2023-01-05 137.98 137.98 135.50 137.50 0.0M
2023-01-04 133.50 136.20 128.00 136.20 0.0M
2023-01-03 143.68 145.28 132.66 132.98 0.0M
2023-01-02 141.84 145.02 140.94 144.80 0.0M