Solactive Natural Gas Commodity Futures SL (SOLWSNG2)

SOLWSNG2
🏛️ ドイツ →
5.99
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
2021-12-31 25.79 26.70 25.79 26.70 0.0M
2021-12-30 27.75 27.75 25.79 25.79 0.0M
2021-12-29 28.09 28.09 27.75 27.75 0.0M
2021-12-28 28.39 28.39 28.09 28.09 0.0M
2021-12-27 26.38 28.39 26.38 28.39 0.0M
2021-12-23 27.87 27.87 26.38 26.38 0.0M
2021-12-22 27.35 27.87 27.35 27.87 0.0M
2021-12-21 27.34 27.35 27.34 27.35 0.0M
2021-12-20 26.53 27.34 26.53 27.34 0.0M
2021-12-17 27.16 27.16 26.53 26.53 0.0M
2021-12-16 27.53 27.53 27.16 27.16 0.0M
2021-12-15 27.17 27.53 27.17 27.53 0.0M
2021-12-14 27.57 27.57 27.17 27.17 0.0M
2021-12-13 28.45 28.45 27.57 27.57 0.0M
2021-12-10 27.68 28.45 27.68 28.45 0.0M
2021-12-09 27.56 27.68 27.56 27.68 0.0M
2021-12-08 26.86 27.56 26.86 27.56 0.0M
2021-12-07 26.50 26.86 26.50 26.86 0.0M
2021-12-06 29.78 29.78 26.50 26.50 0.0M
2021-12-03 29.22 29.78 29.22 29.78 0.0M
2021-12-02 30.62 30.62 29.22 29.22 0.0M
2021-12-01 32.94 32.94 30.62 30.62 0.0M
2021-11-30 34.86 34.86 32.94 32.94 0.0M
2021-11-29 39.22 39.22 34.86 34.86 0.0M
2021-11-26 36.68 39.22 36.68 39.22 0.0M
2021-11-24 36.12 36.68 36.12 36.68 0.0M
2021-11-23 34.87 36.12 34.87 36.12 0.0M
2021-11-22 36.94 36.94 34.87 34.87 0.0M
2021-11-19 35.85 36.94 35.85 36.94 0.0M
2021-11-18 35.27 35.85 35.27 35.85 0.0M
2021-11-17 37.67 37.67 35.27 35.27 0.0M
2021-11-16 36.49 37.67 36.49 37.67 0.0M
2021-11-15 34.91 36.49 34.91 36.49 0.0M
2021-11-12 37.40 37.40 34.91 34.91 0.0M
2021-11-11 35.53 37.40 35.53 37.40 0.0M
2021-11-10 36.23 36.23 35.53 35.53 0.0M
2021-11-09 39.29 39.29 36.23 36.23 0.0M
2021-11-08 40.16 40.16 39.29 39.29 0.0M
2021-11-05 41.59 41.59 40.16 40.16 0.0M
2021-11-04 41.26 41.59 41.26 41.59 0.0M
2021-11-03 40.26 41.26 40.26 41.26 0.0M
2021-11-02 37.87 40.26 37.87 40.26 0.0M
2021-11-01 39.47 39.47 37.87 37.87 0.0M
2021-10-29 41.91 41.91 39.47 39.47 0.0M
2021-10-28 44.81 44.81 41.91 41.91 0.0M
2021-10-27 43.50 44.81 43.50 44.81 0.0M
2021-10-26 43.90 43.90 43.50 43.50 0.0M
2021-10-25 39.73 43.90 39.73 43.90 0.0M
2021-10-22 38.99 39.73 38.99 39.73 0.0M
2021-10-21 39.71 39.71 38.99 38.99 0.0M
2021-10-20 39.01 39.71 39.01 39.71 0.0M
2021-10-19 38.17 39.01 38.17 39.01 0.0M
2021-10-18 40.75 40.75 38.17 38.17 0.0M
2021-10-15 42.38 42.38 40.75 40.75 0.0M
2021-10-14 41.79 42.38 41.79 42.38 0.0M
2021-10-13 41.13 41.79 41.13 41.79 0.0M
2021-10-12 39.96 41.13 39.96 41.13 0.0M
2021-10-11 41.46 41.46 39.96 39.96 0.0M
2021-10-08 42.23 42.23 41.46 41.46 0.0M
2021-10-07 42.13 42.23 42.13 42.23 0.0M
2021-10-06 46.70 46.70 42.13 42.13 0.0M
2021-10-05 42.88 46.70 42.88 46.70 0.0M
2021-10-04 41.84 42.88 41.84 42.88 0.0M
2021-10-01 43.50 43.50 41.84 41.84 0.0M
2021-09-30 40.62 43.50 40.62 43.50 0.0M
2021-09-29 43.45 43.45 40.62 40.62 0.0M
2021-09-28 42.39 43.45 42.39 43.45 0.0M
2021-09-27 38.59 42.39 38.59 42.39 0.0M
2021-09-24 37.44 38.59 37.44 38.59 0.0M
2021-09-23 36.08 37.44 36.08 37.44 0.0M
2021-09-22 35.96 36.08 35.96 36.08 0.0M
2021-09-21 37.26 37.26 35.96 35.96 0.0M
2021-09-20 38.17 38.17 37.26 37.26 0.0M
2021-09-17 39.87 39.87 38.17 38.17 0.0M
2021-09-16 40.69 40.69 39.87 39.87 0.0M
2021-09-15 39.19 40.69 39.19 40.69 0.0M
2021-09-14 38.96 39.19 38.96 39.19 0.0M
2021-09-13 36.77 38.96 36.77 38.96 0.0M
2021-09-10 37.47 37.47 36.77 36.77 0.0M
2021-09-09 36.66 37.47 36.66 37.47 0.0M
2021-09-08 34.10 36.66 34.10 36.66 0.0M
2021-09-07 35.18 35.18 34.10 34.10 0.0M
2021-09-03 34.66 35.18 34.66 35.18 0.0M
2021-09-02 34.45 34.66 34.45 34.66 0.0M
2021-09-01 32.69 34.45 32.69 34.45 0.0M
2021-08-31 32.20 32.69 32.20 32.69 0.0M
2021-08-30 32.76 32.76 32.20 32.20 0.0M
2021-08-27 31.48 32.76 31.48 32.76 0.0M
2021-08-26 29.52 31.48 29.52 31.48 0.0M
2021-08-25 29.42 29.52 29.42 29.52 0.0M
2021-08-24 29.73 29.73 29.42 29.42 0.0M
2021-08-23 29.05 29.73 29.05 29.73 0.0M
2021-08-20 28.88 29.05 28.88 29.05 0.0M
2021-08-19 29.10 29.10 28.88 28.88 0.0M
2021-08-18 29.00 29.10 29.00 29.10 0.0M
2021-08-17 29.80 29.80 29.00 29.00 0.0M
2021-08-16 29.18 29.80 29.18 29.80 0.0M
2021-08-13 29.71 29.71 29.18 29.18 0.0M
2021-08-12 30.61 30.61 29.71 29.71 0.0M
2021-08-11 30.84 30.84 30.61 30.61 0.0M
2021-08-10 30.63 30.84 30.63 30.84 0.0M
2021-08-09 31.21 31.21 30.63 30.63 0.0M
2021-08-06 31.17 31.21 31.17 31.21 0.0M
2021-08-05 31.28 31.28 31.17 31.17 0.0M
2021-08-04 30.30 31.28 30.30 31.28 0.0M
2021-08-03 29.59 30.30 29.59 30.30 0.0M
2021-08-02 29.46 29.59 29.46 29.59 0.0M
2021-07-30 30.51 30.51 29.46 29.46 0.0M
2021-07-29 29.82 30.51 29.82 30.51 0.0M
2021-07-28 29.60 29.82 29.60 29.82 0.0M
2021-07-27 30.63 30.63 29.60 29.60 0.0M
2021-07-26 30.31 30.63 30.31 30.63 0.0M
2021-07-23 29.88 30.31 29.88 30.31 0.0M
2021-07-22 29.57 29.88 29.57 29.88 0.0M
2021-07-21 28.92 29.57 28.92 29.57 0.0M
2021-07-20 28.19 28.92 28.19 28.92 0.0M
2021-07-19 27.53 28.19 27.53 28.19 0.0M
2021-07-16 27.13 27.53 27.13 27.53 0.0M
2021-07-15 27.46 27.46 27.13 27.13 0.0M
2021-07-14 27.69 27.69 27.46 27.46 0.0M
2021-07-13 28.06 28.06 27.69 27.69 0.0M
2021-07-12 27.50 28.06 27.50 28.06 0.0M
2021-07-09 27.57 27.57 27.50 27.50 0.0M
2021-07-08 26.87 27.57 26.87 27.57 0.0M
2021-07-07 27.13 27.13 26.87 26.87 0.0M
2021-07-06 27.58 27.58 27.13 27.13 0.0M
2021-07-02 27.31 27.58 27.31 27.58 0.0M
2021-07-01 27.25 27.31 27.25 27.31 0.0M
2021-06-30 27.11 27.25 27.11 27.25 0.0M
2021-06-29 26.86 27.11 26.86 27.11 0.0M
2021-06-28 26.32 26.86 26.32 26.86 0.0M
2021-06-25 25.68 26.32 25.68 26.32 0.0M
2021-06-24 25.06 25.68 25.06 25.68 0.0M
2021-06-23 24.53 25.06 24.53 25.06 0.0M
2021-06-22 24.07 24.53 24.07 24.53 0.0M
2021-06-21 24.23 24.23 24.07 24.07 0.0M
2021-06-18 24.51 24.51 24.23 24.23 0.0M
2021-06-17 24.51 24.51 24.51 24.51 0.0M
2021-06-16 24.39 24.51 24.39 24.51 0.0M
2021-06-15 25.22 25.22 24.39 24.39 0.0M
2021-06-14 24.82 25.22 24.82 25.22 0.0M
2021-06-11 23.74 24.82 23.74 24.82 0.0M
2021-06-10 23.58 23.74 23.58 23.74 0.0M
2021-06-09 23.55 23.58 23.55 23.58 0.0M
2021-06-08 23.17 23.55 23.17 23.55 0.0M
2021-06-07 23.36 23.36 23.17 23.17 0.0M
2021-06-04 22.94 23.36 22.94 23.36 0.0M
2021-06-03 23.21 23.21 22.94 22.94 0.0M
2021-06-02 23.45 23.45 23.21 23.21 0.0M
2021-06-01 22.55 23.45 22.55 23.45 0.0M
2021-05-28 22.34 22.55 22.34 22.55 0.0M
2021-05-27 22.84 22.84 22.34 22.34 0.0M
2021-05-26 22.45 22.84 22.45 22.84 0.0M
2021-05-25 22.34 22.45 22.34 22.45 0.0M
2021-05-24 22.47 22.47 22.34 22.34 0.0M
2021-05-21 22.55 22.55 22.47 22.47 0.0M
2021-05-20 22.81 22.81 22.55 22.55 0.0M
2021-05-19 23.18 23.18 22.81 22.81 0.0M
2021-05-18 23.78 23.78 23.18 23.18 0.0M
2021-05-17 22.72 23.78 22.72 23.78 0.0M
2021-05-14 22.77 22.77 22.72 22.72 0.0M
2021-05-13 22.70 22.77 22.70 22.77 0.0M
2021-05-12 22.56 22.70 22.56 22.70 0.0M
2021-05-11 22.40 22.56 22.40 22.56 0.0M
2021-05-10 22.59 22.59 22.40 22.40 0.0M
2021-05-07 22.37 22.59 22.37 22.59 0.0M
2021-05-06 22.43 22.43 22.37 22.37 0.0M
2021-05-05 22.65 22.65 22.43 22.43 0.0M
2021-05-04 22.67 22.67 22.65 22.65 0.0M
2021-05-03 22.40 22.67 22.40 22.67 0.0M
2021-04-30 22.27 22.40 22.27 22.40 0.0M
2021-04-29 22.65 22.65 22.27 22.27 0.0M
2021-04-28 22.53 22.65 22.53 22.65 0.0M
2021-04-27 22.08 22.53 22.08 22.53 0.0M
2021-04-26 21.69 22.08 21.69 22.08 0.0M
2021-04-23 21.80 21.80 21.69 21.69 0.0M
2021-04-22 21.41 21.80 21.41 21.80 0.0M
2021-04-21 21.62 21.62 21.41 21.41 0.0M
2021-04-20 21.70 21.70 21.62 21.62 0.0M
2021-04-19 21.28 21.70 21.28 21.70 0.0M
2021-04-16 21.10 21.28 21.10 21.28 0.0M
2021-04-15 20.87 21.10 20.87 21.10 0.0M
2021-04-14 20.90 20.90 20.87 20.87 0.0M
2021-04-13 20.52 20.90 20.52 20.90 0.0M
2021-04-12 20.22 20.52 20.22 20.52 0.0M
2021-04-09 20.23 20.23 20.22 20.22 0.0M
2021-04-08 20.16 20.23 20.16 20.23 0.0M
2021-04-07 19.68 20.16 19.68 20.16 0.0M
2021-04-06 20.04 20.04 19.68 19.68 0.0M
2021-04-05 20.93 20.93 20.04 20.04 0.0M
2021-04-01 20.70 20.93 20.70 20.93 0.0M
2021-03-31 20.81 20.81 20.70 20.70 0.0M
2021-03-30 21.02 21.02 20.81 20.81 0.0M
2021-03-29 20.79 21.02 20.79 21.02 0.0M
2021-03-26 20.77 20.79 20.77 20.79 0.0M
2021-03-25 20.41 20.77 20.41 20.77 0.0M
2021-03-24 20.30 20.41 20.30 20.41 0.0M
2021-03-23 20.75 20.75 20.30 20.30 0.0M
2021-03-22 20.37 20.75 20.37 20.75 0.0M
2021-03-19 19.95 20.37 19.95 20.37 0.0M
2021-03-18 20.28 20.28 19.95 19.95 0.0M
2021-03-17 20.60 20.60 20.28 20.28 0.0M
2021-03-16 20.07 20.60 20.07 20.60 0.0M
2021-03-15 20.92 20.92 20.07 20.07 0.0M
2021-03-12 21.42 21.42 20.92 20.92 0.0M
2021-03-11 21.62 21.62 21.42 21.42 0.0M
2021-03-10 21.36 21.62 21.36 21.62 0.0M
2021-03-09 21.38 21.38 21.36 21.36 0.0M
2021-03-08 21.70 21.70 21.38 21.38 0.0M
2021-03-05 22.03 22.03 21.70 21.70 0.0M
2021-03-04 22.57 22.57 22.03 22.03 0.0M
2021-03-03 22.78 22.78 22.57 22.57 0.0M
2021-03-02 22.32 22.78 22.32 22.78 0.0M
2021-03-01 22.25 22.32 22.25 22.32 0.0M
2021-02-26 22.25 22.25 22.25 22.25 0.0M
2021-02-25 22.36 22.36 22.25 22.25 0.0M
2021-02-24 22.85 22.85 22.36 22.36 0.0M
2021-02-23 23.45 23.45 22.85 22.85 0.0M
2021-02-22 23.77 23.77 23.45 23.45 0.0M
2021-02-19 23.58 23.77 23.58 23.77 0.0M
2021-02-18 24.08 24.08 23.58 23.58 0.0M
2021-02-17 23.73 24.08 23.73 24.08 0.0M
2021-02-16 22.97 23.73 22.97 23.73 0.0M
2021-02-12 22.69 22.97 22.69 22.97 0.0M
2021-02-11 23.05 23.05 22.69 22.69 0.0M
2021-02-10 22.63 23.05 22.63 23.05 0.0M
2021-02-09 22.92 22.92 22.63 22.63 0.0M
2021-02-08 22.75 22.92 22.75 22.92 0.0M
2021-02-05 23.13 23.13 22.75 22.75 0.0M
2021-02-04 22.19 23.51 22.19 23.51 0.0M
2021-02-02 22.56 22.56 22.56 22.56 0.0M
2021-02-01 22.59 22.59 22.59 22.59 0.0M
2021-01-29 20.75 20.75 20.75 20.75 0.0M
2021-01-27 21.78 21.78 21.78 21.78 0.0M
2021-01-26 21.32 21.32 21.32 21.32 0.0M
2021-01-25 21.08 21.08 21.08 21.08 0.0M
2021-01-22 20.04 20.04 20.04 20.04 0.0M
2021-01-21 20.30 20.30 20.30 20.30 0.0M
2021-01-20 20.51 20.51 20.51 20.51 0.0M
2021-01-19 20.45 20.45 20.45 20.45 0.0M
2021-01-15 21.58 21.58 21.58 21.58 0.0M
2021-01-14 21.08 21.08 21.08 21.08 0.0M
2021-01-13 21.53 21.53 21.53 21.53 0.0M
2021-01-12 21.64 21.64 21.64 21.64 0.0M
2021-01-11 21.63 21.63 21.63 21.63 0.0M
2021-01-08 21.26 21.26 21.26 21.26 0.0M
2021-01-07 21.54 21.54 21.54 21.54 0.0M
2021-01-06 21.48 21.48 21.48 21.48 0.0M
2021-01-05 21.39 21.39 21.39 21.39 0.0M
2021-01-04 20.50 20.50 20.50 20.50 0.0M