Solactive Natural Gas Commodity Futures SL (SOLWSNG2)

SOLWSNG2
🏛️ ドイツ →
6.06
最終更新: 2025-09-29
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
2022-12-30 33.64 33.64 33.53 33.53 0.0M
2022-12-29 34.27 34.27 33.64 33.64 0.0M
2022-12-28 36.62 36.62 34.27 34.27 0.0M
2022-12-27 36.10 36.62 36.10 36.62 0.0M
2022-12-23 36.22 36.22 36.10 36.10 0.0M
2022-12-22 39.34 39.34 36.22 36.22 0.0M
2022-12-21 39.38 39.38 39.34 39.34 0.0M
2022-12-20 42.92 42.92 39.38 39.38 0.0M
2022-12-19 45.77 45.77 42.92 42.92 0.0M
2022-12-16 47.55 47.55 45.77 45.77 0.0M
2022-12-15 45.92 47.55 45.92 47.55 0.0M
2022-12-14 49.60 49.60 45.92 45.92 0.0M
2022-12-13 47.26 49.60 47.26 49.60 0.0M
2022-12-12 45.20 47.26 45.20 47.26 0.0M
2022-12-09 43.36 45.20 43.36 45.20 0.0M
2022-12-08 41.88 43.36 41.88 43.36 0.0M
2022-12-07 40.10 41.88 40.10 41.88 0.0M
2022-12-06 40.89 40.89 40.10 40.10 0.0M
2022-12-05 46.00 46.00 40.89 40.89 0.0M
2022-12-02 49.44 49.44 46.00 46.00 0.0M
2022-12-01 50.84 50.84 49.44 49.44 0.0M
2022-11-30 52.82 52.82 50.84 50.84 0.0M
2022-11-29 52.33 52.82 52.33 52.82 0.0M
2022-11-28 53.20 53.20 52.33 52.33 0.0M
2022-11-25 55.82 55.82 53.20 53.20 0.0M
2022-11-23 53.46 55.82 53.46 55.82 0.0M
2022-11-22 51.91 53.46 51.91 53.46 0.0M
2022-11-21 48.34 51.91 48.34 51.91 0.0M
2022-11-18 48.40 48.40 48.34 48.34 0.0M
2022-11-17 47.37 48.40 47.37 48.40 0.0M
2022-11-16 45.80 47.37 45.80 47.37 0.0M
2022-11-15 45.11 45.80 45.11 45.80 0.0M
2022-11-14 44.90 45.11 44.90 45.11 0.0M
2022-11-11 47.34 47.34 44.90 44.90 0.0M
2022-11-10 44.54 47.34 44.54 47.34 0.0M
2022-11-09 46.71 46.71 44.54 44.54 0.0M
2022-11-08 51.83 51.83 46.71 46.71 0.0M
2022-11-07 48.32 51.83 48.32 51.83 0.0M
2022-11-04 45.29 48.32 45.29 48.32 0.0M
2022-11-03 47.14 47.14 45.29 45.29 0.0M
2022-11-02 43.50 47.14 43.50 47.14 0.0M
2022-11-01 47.27 47.27 43.50 43.50 0.0M
2022-10-31 42.59 47.27 42.59 47.27 0.0M
2022-10-28 43.90 43.90 42.59 42.59 0.0M
2022-10-27 45.70 45.70 43.90 43.90 0.0M
2022-10-26 45.98 45.98 45.70 45.70 0.0M
2022-10-25 43.17 45.98 43.17 45.98 0.0M
2022-10-24 41.17 43.17 41.17 43.17 0.0M
2022-10-21 43.72 43.72 41.17 41.17 0.0M
2022-10-20 44.45 44.45 43.72 43.72 0.0M
2022-10-19 46.46 46.46 44.45 44.45 0.0M
2022-10-18 48.04 48.04 46.46 46.46 0.0M
2022-10-17 50.39 50.39 48.04 48.04 0.0M
2022-10-14 51.82 51.82 50.39 50.39 0.0M
2022-10-13 49.74 51.82 49.74 51.82 0.0M
2022-10-12 50.91 50.91 49.74 49.74 0.0M
2022-10-11 49.87 50.91 49.87 50.91 0.0M
2022-10-10 51.75 51.75 49.87 49.87 0.0M
2022-10-07 53.18 53.18 51.75 51.75 0.0M
2022-10-06 53.13 53.18 53.13 53.18 0.0M
2022-10-05 52.68 53.13 52.68 53.13 0.0M
2022-10-04 49.95 52.68 49.95 52.68 0.0M
2022-10-03 51.88 51.88 49.95 49.95 0.0M
2022-09-30 52.44 52.44 51.88 51.88 0.0M
2022-09-29 52.87 52.87 52.44 52.44 0.0M
2022-09-28 51.33 52.87 51.33 52.87 0.0M
2022-09-27 53.13 53.13 51.33 51.33 0.0M
2022-09-26 52.89 53.13 52.89 53.13 0.0M
2022-09-23 54.18 54.18 52.89 52.89 0.0M
2022-09-22 58.67 58.67 54.18 54.18 0.0M
2022-09-21 58.24 58.67 58.24 58.67 0.0M
2022-09-20 58.49 58.49 58.24 58.24 0.0M
2022-09-19 58.49 58.49 58.49 58.49 0.0M
2022-09-16 62.58 62.58 58.49 58.49 0.0M
2022-09-15 68.36 68.36 62.58 62.58 0.0M
2022-09-14 62.23 68.36 62.23 68.36 0.0M
2022-09-13 61.83 62.23 61.83 62.23 0.0M
2022-09-12 60.05 61.83 60.05 61.83 0.0M
2022-09-09 59.50 60.05 59.50 60.05 0.0M
2022-09-08 58.97 59.50 58.97 59.50 0.0M
2022-09-07 61.29 61.29 58.97 58.97 0.0M
2022-09-06 66.06 66.06 61.29 61.29 0.0M
2022-09-02 69.64 69.64 66.06 66.06 0.0M
2022-09-01 68.59 69.64 68.59 69.64 0.0M
2022-08-31 67.95 68.59 67.95 68.59 0.0M
2022-08-30 70.16 70.16 67.95 67.95 0.0M
2022-08-29 69.65 70.16 69.65 70.16 0.0M
2022-08-26 70.30 70.30 69.65 69.65 0.0M
2022-08-25 69.93 70.30 69.93 70.30 0.0M
2022-08-24 68.86 69.93 68.86 69.93 0.0M
2022-08-23 72.48 72.48 68.86 68.86 0.0M
2022-08-22 70.05 72.48 70.05 72.48 0.0M
2022-08-19 68.98 70.05 68.98 70.05 0.0M
2022-08-18 69.39 69.39 68.98 68.98 0.0M
2022-08-17 69.94 69.94 69.39 69.39 0.0M
2022-08-16 65.59 69.94 65.59 69.94 0.0M
2022-08-15 65.80 65.80 65.59 65.59 0.0M
2022-08-12 66.72 66.72 65.80 65.80 0.0M
2022-08-11 61.73 66.72 61.73 66.72 0.0M
2022-08-10 58.96 61.73 58.96 61.73 0.0M
2022-08-09 57.10 58.96 57.10 58.96 0.0M
2022-08-08 60.65 60.65 57.10 57.10 0.0M
2022-08-05 61.13 61.13 60.65 60.65 0.0M
2022-08-04 62.24 62.24 61.13 61.13 0.0M
2022-08-03 57.99 62.24 57.99 62.24 0.0M
2022-08-02 62.23 62.23 57.99 57.99 0.0M
2022-08-01 61.84 62.23 61.84 62.23 0.0M
2022-07-29 61.16 61.84 61.16 61.84 0.0M
2022-07-28 64.23 64.23 61.16 61.16 0.0M
2022-07-27 66.25 66.25 64.23 64.23 0.0M
2022-07-26 64.43 66.25 64.43 66.25 0.0M
2022-07-25 61.53 64.43 61.53 64.43 0.0M
2022-07-22 58.64 61.53 58.64 61.53 0.0M
2022-07-21 59.29 59.29 58.64 58.64 0.0M
2022-07-20 53.71 59.29 53.71 59.29 0.0M
2022-07-19 55.50 55.50 53.71 53.71 0.0M
2022-07-18 52.11 55.50 52.11 55.50 0.0M
2022-07-15 49.00 52.11 49.00 52.11 0.0M
2022-07-14 49.54 49.54 49.00 49.00 0.0M
2022-07-13 45.25 49.54 45.25 49.54 0.0M
2022-07-12 47.49 47.49 45.25 45.25 0.0M
2022-07-11 44.86 47.49 44.86 47.49 0.0M
2022-07-08 47.08 47.08 44.86 44.86 0.0M
2022-07-07 41.22 47.08 41.22 47.08 0.0M
2022-07-06 41.25 41.25 41.22 41.22 0.0M
2022-07-05 42.95 42.95 41.25 41.25 0.0M
2022-07-01 40.54 42.95 40.54 42.95 0.0M
2022-06-30 48.82 48.82 40.54 40.54 0.0M
2022-06-29 49.30 49.30 48.82 48.82 0.0M
2022-06-28 49.17 49.30 49.17 49.30 0.0M
2022-06-27 47.05 49.17 47.05 49.17 0.0M
2022-06-24 47.22 47.22 47.05 47.05 0.0M
2022-06-23 51.39 51.39 47.22 47.22 0.0M
2022-06-22 50.70 51.39 50.70 51.39 0.0M
2022-06-21 51.59 51.59 50.70 50.70 0.0M
2022-06-17 55.59 55.59 51.59 51.59 0.0M
2022-06-16 55.41 55.59 55.41 55.59 0.0M
2022-06-15 53.86 55.41 53.86 55.41 0.0M
2022-06-14 64.60 64.60 53.86 53.86 0.0M
2022-06-13 66.51 66.51 64.60 64.60 0.0M
2022-06-10 67.34 67.34 66.51 66.51 0.0M
2022-06-09 65.06 67.34 65.06 67.34 0.0M
2022-06-08 69.54 69.54 65.06 65.06 0.0M
2022-06-07 69.75 69.75 69.54 69.54 0.0M
2022-06-06 63.78 69.75 63.78 69.75 0.0M
2022-06-03 63.51 63.78 63.51 63.78 0.0M
2022-06-02 65.10 65.10 63.51 63.51 0.0M
2022-06-01 60.99 65.10 60.99 65.10 0.0M
2022-05-31 65.30 65.30 60.99 60.99 0.0M
2022-05-27 66.55 66.55 65.30 65.30 0.0M
2022-05-26 67.24 67.24 66.55 66.55 0.0M
2022-05-25 66.12 67.24 66.12 67.24 0.0M
2022-05-24 66.05 66.12 66.05 66.12 0.0M
2022-05-23 61.24 66.05 61.24 66.05 0.0M
2022-05-20 62.88 62.88 61.24 61.24 0.0M
2022-05-19 63.29 63.29 62.88 62.88 0.0M
2022-05-18 62.81 63.29 62.81 63.29 0.0M
2022-05-17 60.26 62.81 60.26 62.81 0.0M
2022-05-16 58.12 60.26 58.12 60.26 0.0M
2022-05-13 58.62 58.62 58.12 58.12 0.0M
2022-05-12 57.78 58.62 57.78 58.62 0.0M
2022-05-11 55.82 57.78 55.82 57.78 0.0M
2022-05-10 53.14 55.82 53.14 55.82 0.0M
2022-05-09 60.78 60.78 53.14 53.14 0.0M
2022-05-06 66.11 66.11 60.78 60.78 0.0M
2022-05-05 63.35 66.11 63.35 66.11 0.0M
2022-05-04 60.01 63.35 60.01 63.35 0.0M
2022-05-03 56.58 60.01 56.58 60.01 0.0M
2022-05-02 55.00 56.58 55.00 56.58 0.0M
2022-04-29 52.30 55.00 52.30 55.00 0.0M
2022-04-28 55.61 55.61 52.30 52.30 0.0M
2022-04-27 52.85 55.61 52.85 55.61 0.0M
2022-04-26 51.53 52.85 51.53 52.85 0.0M
2022-04-25 50.50 51.53 50.50 51.53 0.0M
2022-04-22 53.76 53.76 50.50 50.50 0.0M
2022-04-21 53.53 53.76 53.53 53.76 0.0M
2022-04-20 54.98 54.98 53.53 53.53 0.0M
2022-04-19 60.14 60.14 54.98 54.98 0.0M
2022-04-18 56.09 60.14 56.09 60.14 0.0M
2022-04-14 53.64 56.09 53.64 56.09 0.0M
2022-04-13 51.08 53.64 51.08 53.64 0.0M
2022-04-12 50.77 51.08 50.77 51.08 0.0M
2022-04-11 48.01 50.77 48.01 50.77 0.0M
2022-04-08 48.61 48.61 48.01 48.01 0.0M
2022-04-07 46.12 48.61 46.12 48.61 0.0M
2022-04-06 46.13 46.13 46.12 46.12 0.0M
2022-04-05 43.75 46.13 43.75 46.13 0.0M
2022-04-04 43.77 43.77 43.75 43.75 0.0M
2022-04-01 43.06 43.77 43.06 43.77 0.0M
2022-03-31 42.73 43.06 42.73 43.06 0.0M
2022-03-30 40.64 42.73 40.64 42.73 0.0M
2022-03-29 42.16 42.16 40.64 40.64 0.0M
2022-03-28 42.68 42.68 42.16 42.16 0.0M
2022-03-25 41.44 42.68 41.44 42.68 0.0M
2022-03-24 40.15 41.44 40.15 41.44 0.0M
2022-03-23 39.79 40.15 39.79 40.15 0.0M
2022-03-22 37.57 39.79 37.57 39.79 0.0M
2022-03-21 37.36 37.57 37.36 37.57 0.0M
2022-03-18 38.24 38.24 37.36 37.36 0.0M
2022-03-17 36.47 38.24 36.47 38.24 0.0M
2022-03-16 35.27 36.47 35.27 36.47 0.0M
2022-03-15 35.89 35.89 35.27 35.27 0.0M
2022-03-14 36.40 36.40 35.89 35.89 0.0M
2022-03-11 35.65 36.40 35.65 36.40 0.0M
2022-03-10 34.82 35.65 34.82 35.65 0.0M
2022-03-09 34.83 34.83 34.82 34.82 0.0M
2022-03-08 37.07 37.07 34.83 34.83 0.0M
2022-03-07 38.43 38.43 37.07 37.07 0.0M
2022-03-04 36.14 38.43 36.14 38.43 0.0M
2022-03-03 36.53 36.53 36.14 36.14 0.0M
2022-03-02 35.09 36.53 35.09 36.53 0.0M
2022-03-01 33.73 35.09 33.73 35.09 0.0M
2022-02-28 34.23 34.23 33.73 33.73 0.0M
2022-02-25 35.53 35.53 34.23 34.23 0.0M
2022-02-24 35.14 35.53 35.14 35.53 0.0M
2022-02-23 34.21 35.14 34.21 35.14 0.0M
2022-02-22 33.56 34.21 33.56 34.21 0.0M
2022-02-18 34.00 34.00 33.56 33.56 0.0M
2022-02-17 34.97 34.97 34.00 34.00 0.0M
2022-02-16 32.56 34.97 32.56 34.97 0.0M
2022-02-15 31.97 32.56 31.97 32.56 0.0M
2022-02-14 30.30 31.97 30.30 31.97 0.0M
2022-02-11 30.35 30.35 30.30 30.30 0.0M
2022-02-10 30.61 30.61 30.35 30.35 0.0M
2022-02-09 32.43 32.43 30.61 30.61 0.0M
2022-02-08 32.27 32.43 32.27 32.43 0.0M
2022-02-07 34.53 34.53 32.27 32.27 0.0M
2022-02-04 36.28 36.28 34.53 34.53 0.0M
2022-02-03 38.78 38.78 36.28 36.28 0.0M
2022-02-02 35.15 38.78 35.15 38.78 0.0M
2022-02-01 35.94 35.94 35.15 35.15 0.0M
2022-01-31 34.39 35.94 34.39 35.94 0.0M
2022-01-28 32.34 34.39 32.34 34.39 0.0M
2022-01-27 30.83 32.34 30.83 32.34 0.0M
2022-01-26 29.85 30.83 29.85 30.83 0.0M
2022-01-25 29.54 29.85 29.54 29.85 0.0M
2022-01-24 28.80 29.54 28.80 29.54 0.0M
2022-01-21 28.04 28.80 28.04 28.80 0.0M
2022-01-20 29.41 29.41 28.04 28.04 0.0M
2022-01-19 30.62 30.62 29.41 29.41 0.0M
2022-01-18 30.80 30.80 30.62 30.62 0.0M
2022-01-14 30.27 30.80 30.27 30.80 0.0M
2022-01-13 31.96 31.96 30.27 30.27 0.0M
2022-01-12 29.72 31.96 29.72 31.96 0.0M
2022-01-11 28.77 29.72 28.77 29.72 0.0M
2022-01-10 27.97 28.77 27.97 28.77 0.0M
2022-01-07 27.55 27.97 27.55 27.97 0.0M
2022-01-06 27.85 27.85 27.55 27.55 0.0M
2022-01-05 26.89 27.85 26.89 27.85 0.0M
2022-01-04 27.61 27.61 26.89 26.89 0.0M
2022-01-03 26.70 27.61 26.70 27.61 0.0M