DT Midstream Inc (DTM)

DTM
🏛️ アメリカ →
114.49
最終更新: 2025-10-03
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
09:31 92.86 92.86 88.90 88.90 0.0K
09:32 88.90 88.90 88.90 88.90 0.0K
09:33 88.90 88.90 88.90 88.90 0.0K
09:34 88.90 88.90 88.90 88.90 0.0K
09:35 92.70 93.10 92.70 93.10 5.6K
09:36 93.10 93.10 93.10 93.10 0.5K
09:37 93.10 93.10 93.10 93.10 0.3K
09:38 93.10 93.10 92.66 92.66 1.1K
09:39 92.66 92.66 91.68 91.68 3.9K
09:40 91.68 91.68 91.68 91.68 0.3K
09:41 91.68 91.72 91.68 91.72 4.1K
09:42 91.72 91.72 90.74 90.74 1.5K
09:43 90.74 90.74 90.74 90.74 0.7K
09:44 90.89 91.26 90.89 91.26 1.5K
09:45 91.70 91.70 91.70 91.70 0.5K
09:46 91.70 91.70 91.70 91.70 0.0K
09:47 91.70 91.70 91.00 91.00 0.7K
09:48 91.87 91.87 91.72 91.72 3.9K
09:49 91.72 91.72 91.06 91.06 2.7K
09:50 90.79 90.79 90.75 90.78 1.9K
09:51 90.86 90.86 90.86 90.86 0.7K
09:52 90.86 91.21 90.78 91.21 1.5K
09:53 91.25 91.66 91.25 91.64 2.3K
09:54 91.66 91.66 91.36 91.36 0.2K
09:55 91.68 91.70 91.68 91.70 0.4K
09:56 91.62 91.64 91.59 91.64 0.7K
09:57 91.64 91.72 91.63 91.68 0.5K
09:58 91.40 91.40 91.40 91.40 1.0K
09:59 91.61 91.68 91.61 91.68 1.2K
10:00 91.68 91.68 91.56 91.56 0.9K
10:01 91.90 91.90 91.64 91.83 15.3K
10:02 91.83 91.83 91.74 91.74 0.9K
10:03 91.74 91.74 91.74 91.74 0.2K
10:04 91.74 92.17 91.74 92.17 1.8K
10:05 92.17 92.17 92.15 92.15 1.4K
10:06 91.97 92.38 91.97 92.38 1.1K
10:07 92.38 92.39 92.36 92.36 1.6K
10:08 92.12 92.12 92.01 92.01 2.7K
10:09 92.01 92.23 92.01 92.23 1.0K
10:10 92.26 92.61 92.26 92.61 4.1K
10:11 92.90 92.90 92.82 92.82 8.0K
10:12 92.79 93.12 92.26 92.26 9.0K
10:13 92.26 92.26 92.26 92.26 0.8K
10:14 92.44 92.44 92.44 92.44 0.8K
10:15 92.44 92.44 92.44 92.44 0.2K
10:16 92.39 92.74 92.39 92.49 3.2K
10:17 92.49 92.80 92.49 92.80 0.2K
10:18 92.80 92.80 92.61 92.61 0.2K
10:19 92.61 92.61 92.61 92.61 0.5K
10:20 92.61 92.61 92.61 92.61 0.1K
10:21 92.61 92.72 92.60 92.72 0.6K
10:22 92.72 92.72 92.72 92.72 0.2K
10:23 92.72 92.72 92.72 92.72 0.0K
10:24 92.31 92.36 92.31 92.36 2.5K
10:25 92.03 92.13 92.03 92.13 2.1K
10:26 92.13 92.13 92.13 92.13 0.3K
10:27 92.13 92.13 91.98 91.98 1.4K
10:28 91.98 92.30 91.98 92.30 1.3K
10:29 92.30 92.30 92.21 92.21 1.2K
10:30 92.21 92.21 92.21 92.21 0.6K
10:31 92.21 92.21 91.80 91.80 3.4K
10:32 91.80 91.80 91.80 91.80 0.1K
10:33 91.80 91.80 91.80 91.80 0.0K
10:34 91.79 91.79 91.72 91.72 2.9K
10:35 91.72 91.72 91.72 91.72 0.5K
10:36 91.72 91.93 91.72 91.93 2.1K
10:37 91.93 91.93 91.93 91.93 0.8K
10:38 91.93 91.93 91.93 91.93 0.4K
10:39 91.60 91.82 91.60 91.82 2.4K
10:40 91.97 92.07 91.97 92.06 1.6K
10:41 92.06 92.06 92.06 92.06 1.0K
10:42 92.06 92.06 91.64 91.64 1.0K
10:43 91.64 91.64 91.64 91.64 0.3K
10:44 91.61 91.61 91.61 91.61 0.5K
10:45 91.61 91.71 91.58 91.58 2.5K
10:46 91.55 91.55 91.43 91.43 1.4K
10:47 91.43 91.43 91.43 91.43 0.6K
10:48 91.33 91.33 91.33 91.33 1.0K
10:49 91.33 91.33 91.13 91.25 3.6K
10:50 91.40 91.40 91.29 91.29 1.3K
10:51 91.29 91.38 91.25 91.38 1.5K
10:52 91.40 91.40 91.26 91.26 0.9K
10:53 91.24 91.39 91.24 91.39 1.2K
10:54 91.27 91.27 91.27 91.27 1.0K
10:55 91.27 91.27 91.26 91.26 0.6K
10:56 91.26 91.36 91.25 91.36 1.7K
10:57 91.36 91.36 91.16 91.16 2.1K
10:58 91.28 91.28 91.10 91.19 2.0K
10:59 91.19 91.19 91.03 91.03 4.1K
11:00 91.16 91.16 91.16 91.16 1.2K
11:01 91.21 91.30 91.21 91.29 3.9K
11:02 91.20 91.33 91.19 91.28 3.9K
11:03 91.28 91.38 91.26 91.33 3.7K
11:04 91.33 91.40 91.22 91.40 1.0K
11:05 91.43 91.52 91.43 91.52 1.9K
11:06 91.47 91.47 91.47 91.47 2.6K
11:07 91.47 91.47 91.23 91.27 3.1K
11:08 91.17 91.17 91.17 91.17 1.4K
11:09 91.17 91.17 91.05 91.05 2.3K
11:10 91.05 91.12 91.02 91.12 2.1K
11:11 91.12 91.12 90.99 90.99 1.0K
11:12 91.09 91.09 90.99 90.99 0.4K
11:13 90.88 90.88 90.65 90.65 5.5K
11:14 90.65 90.65 90.49 90.49 2.8K
11:15 90.49 90.71 90.49 90.63 4.2K
11:16 90.63 90.63 90.61 90.61 1.4K
11:17 90.63 90.63 90.50 90.50 1.5K
11:18 90.50 90.50 90.46 90.46 0.6K
11:19 90.49 90.49 90.36 90.36 1.9K
11:20 90.51 90.64 90.51 90.61 2.2K
11:21 90.81 91.06 90.80 91.06 2.8K
11:22 91.02 91.08 91.00 91.08 3.3K
11:23 91.08 91.08 90.92 90.92 3.6K
11:24 91.03 91.03 90.82 90.82 2.1K
11:25 90.71 90.71 90.58 90.58 2.5K
11:26 90.58 90.74 90.45 90.74 2.0K
11:27 90.72 90.72 90.71 90.71 0.4K
11:28 90.71 90.87 90.69 90.69 0.9K
11:29 90.69 90.69 90.43 90.45 1.3K
11:30 90.45 90.45 90.40 90.40 0.7K
11:31 90.40 90.40 90.40 90.40 0.5K
11:32 90.40 90.72 90.40 90.58 4.2K
11:33 90.58 90.66 90.58 90.66 0.8K
11:34 90.66 90.66 90.66 90.66 0.6K
11:35 90.66 90.66 90.66 90.66 0.9K
11:36 90.66 91.07 90.66 91.07 1.6K
11:37 91.08 91.08 91.00 91.00 2.2K
11:38 91.00 91.05 90.92 90.92 2.7K
11:39 90.92 91.17 90.92 91.09 1.5K
11:40 91.09 91.09 90.91 90.91 2.1K
11:41 90.91 90.91 90.91 90.91 0.8K
11:42 90.91 90.98 90.91 90.98 1.6K
11:43 90.98 91.00 90.98 90.99 3.1K
11:44 90.99 90.99 90.99 90.99 0.0K
11:45 90.88 91.10 90.88 90.99 1.2K
11:46 90.99 91.10 90.95 90.95 3.8K
11:47 90.88 90.97 90.87 90.97 4.0K
11:48 90.97 91.00 90.82 90.91 0.8K
11:49 90.91 90.91 90.87 90.87 0.6K
11:50 90.86 90.86 90.70 90.70 4.1K
11:51 90.70 90.79 90.70 90.74 1.8K
11:52 90.74 90.74 90.56 90.65 2.7K
11:53 90.65 90.65 90.46 90.46 1.7K
11:54 90.46 90.46 90.46 90.46 0.1K
11:55 90.46 90.77 90.46 90.77 3.7K
11:56 90.77 90.96 90.77 90.94 9.4K
11:57 91.07 91.07 91.03 91.03 1.6K
11:58 91.13 91.31 91.13 91.31 1.4K
11:59 91.31 91.33 91.22 91.33 8.1K
12:00 91.33 91.33 91.16 91.29 5.9K
12:01 91.28 91.28 91.12 91.12 4.3K
12:02 91.09 91.22 91.09 91.16 2.6K
12:03 91.14 91.14 91.14 91.14 0.4K
12:04 91.14 91.29 91.14 91.25 1.6K
12:05 91.11 91.13 91.11 91.13 1.4K
12:06 91.13 91.13 91.13 91.13 0.7K
12:07 91.13 91.13 91.12 91.12 0.9K
12:08 91.12 91.12 91.00 91.00 1.5K
12:09 91.00 91.00 90.97 90.97 1.2K
12:10 90.96 91.10 90.96 91.10 4.0K
12:11 91.10 91.10 90.98 90.98 4.2K
12:12 90.98 91.11 90.98 91.11 1.2K
12:13 91.11 91.26 91.11 91.26 2.0K
12:14 91.25 91.25 91.15 91.24 2.8K
12:15 91.24 91.24 91.04 91.07 5.2K
12:16 90.99 90.99 90.83 90.83 8.7K
12:17 90.83 90.94 90.83 90.94 1.6K
12:18 90.73 90.73 90.65 90.65 2.3K
12:19 90.65 90.65 90.63 90.63 0.5K
12:20 90.63 90.63 90.55 90.58 1.6K
12:21 90.52 90.53 90.52 90.53 0.7K
12:22 90.53 90.68 90.53 90.68 1.0K
12:23 90.58 90.58 90.58 90.58 1.3K
12:24 90.58 90.58 90.58 90.58 0.2K
12:25 90.58 90.58 90.58 90.58 0.3K
12:26 90.58 90.58 90.58 90.58 0.3K
12:27 90.09 90.09 89.99 89.99 17.7K
12:28 90.00 90.25 90.00 90.25 25.3K
12:29 90.19 90.19 90.17 90.17 3.1K
12:30 90.30 90.30 90.30 90.30 1.6K
12:31 90.53 90.53 90.46 90.46 3.3K
12:32 90.46 90.46 89.79 89.79 4.4K
12:33 89.80 89.86 89.80 89.84 6.3K
12:34 89.84 89.96 89.84 89.96 2.1K
12:35 89.96 90.26 89.96 90.14 4.9K
12:36 90.14 90.14 89.98 89.98 0.9K
12:37 89.86 90.08 89.86 90.08 4.0K
12:38 90.08 90.08 89.86 89.86 1.8K
12:39 89.86 89.86 89.54 89.72 5.1K
12:40 89.72 89.72 89.31 89.31 2.3K
12:41 89.50 89.52 89.41 89.49 2.2K
12:42 89.49 89.49 89.49 89.49 0.8K
12:43 89.49 89.49 89.18 89.18 1.0K
12:44 89.18 89.18 89.18 89.18 0.9K
12:45 89.46 89.46 89.27 89.27 1.7K
12:46 89.27 89.29 89.27 89.29 0.9K
12:47 89.14 89.63 89.14 89.51 2.1K
12:48 89.51 89.51 89.17 89.17 2.6K
12:49 89.17 89.78 89.17 89.62 4.6K
12:50 89.60 89.60 89.60 89.60 5.6K
12:51 89.60 89.83 89.60 89.70 2.6K
12:52 89.70 89.84 89.59 89.78 4.7K
12:53 89.71 89.86 89.71 89.73 2.7K
12:54 89.75 89.75 89.56 89.56 3.0K
12:55 89.46 89.49 89.46 89.49 1.2K
12:56 89.49 89.82 89.49 89.82 4.5K
12:57 89.82 89.82 89.61 89.65 15.2K
12:58 89.54 89.74 89.54 89.73 3.0K
12:59 89.88 89.88 89.88 89.88 16.0K
13:00 89.88 89.88 89.69 89.69 21.9K
13:01 89.64 89.68 89.57 89.57 5.4K
13:02 89.63 89.63 89.47 89.55 3.4K
13:03 89.64 89.64 89.57 89.57 1.6K
13:04 89.56 89.66 89.56 89.66 1.5K
13:05 89.66 89.75 89.66 89.75 2.6K
13:06 89.95 89.95 89.73 89.73 3.2K
13:07 89.69 89.69 89.32 89.32 4.2K
13:08 89.32 89.32 89.18 89.18 2.0K
13:09 89.11 89.11 89.09 89.09 1.9K
13:10 89.09 89.09 89.09 89.09 0.9K
13:11 88.96 89.00 88.88 88.88 3.9K
13:12 88.91 88.91 88.64 88.64 10.1K
13:13 88.64 88.64 88.40 88.40 1.7K
13:14 88.40 88.40 88.28 88.28 1.6K
13:15 88.28 88.61 88.28 88.51 2.9K
13:16 88.59 88.93 88.59 88.93 3.3K
13:17 88.65 88.78 88.65 88.68 1.5K
13:18 88.68 88.89 88.68 88.89 0.7K
13:19 88.89 88.97 88.55 88.97 5.4K
13:20 88.95 88.95 88.68 88.70 1.6K
13:21 88.70 88.70 88.63 88.63 0.7K
13:22 88.63 88.63 88.47 88.47 1.1K
13:23 88.47 88.57 88.29 88.29 2.7K
13:24 88.29 88.40 88.29 88.39 1.2K
13:25 88.39 88.41 88.39 88.41 0.2K
13:26 88.41 88.56 88.41 88.56 0.8K
13:27 88.56 88.56 88.49 88.49 1.3K
13:28 88.49 88.49 88.49 88.49 0.8K
13:29 88.49 88.49 88.17 88.17 1.5K
13:30 88.17 88.21 88.17 88.21 3.3K
13:31 88.05 88.05 88.03 88.03 5.3K
13:32 88.03 88.14 88.03 88.14 1.2K
13:33 88.17 88.50 88.17 88.50 9.5K
13:34 88.50 88.51 88.33 88.51 4.6K
13:35 88.51 88.51 88.51 88.51 1.4K
13:36 88.51 89.11 88.48 89.11 6.8K
13:37 89.06 89.06 88.94 88.94 5.3K
13:38 88.94 88.94 88.94 88.94 1.1K
13:39 88.94 89.02 88.94 89.02 2.6K
13:40 89.02 89.02 88.68 88.68 1.1K
13:41 88.68 88.68 88.68 88.68 1.3K
13:42 88.91 89.03 88.87 89.03 2.3K
13:43 89.03 89.11 89.03 89.11 1.9K
13:44 89.13 89.32 89.13 89.16 6.4K
13:45 89.16 89.25 89.13 89.13 1.1K
13:46 89.13 89.13 89.13 89.13 0.5K
13:47 89.13 89.13 88.69 88.69 0.8K
13:48 88.69 88.69 88.49 88.49 3.3K
13:49 88.49 88.72 88.49 88.72 1.9K
13:50 88.62 88.62 88.60 88.60 1.5K
13:51 88.61 88.78 88.61 88.78 5.9K
13:52 88.78 88.97 88.74 88.74 2.3K
13:53 88.85 88.95 88.85 88.95 2.5K
13:54 88.95 88.97 88.92 88.92 0.6K
13:55 88.92 88.92 88.79 88.79 2.0K
13:56 88.88 89.00 88.88 89.00 1.6K
13:57 89.01 89.06 89.01 89.06 1.4K
13:58 89.19 89.19 89.03 89.06 3.3K
13:59 89.24 89.25 89.13 89.25 2.7K
14:00 89.25 89.41 89.25 89.41 1.7K
14:01 89.41 89.41 89.22 89.39 3.5K
14:02 89.39 89.39 89.34 89.35 1.4K
14:03 89.35 89.43 89.33 89.43 1.0K
14:04 89.43 89.45 89.43 89.45 0.6K
14:05 89.45 89.52 89.45 89.48 1.9K
14:06 89.37 89.37 89.18 89.18 1.6K
14:07 89.18 89.30 89.15 89.30 2.5K
14:08 89.30 89.30 89.22 89.22 1.9K
14:09 89.22 89.22 89.09 89.09 1.2K
14:10 89.12 89.36 89.12 89.26 2.6K
14:11 89.36 89.36 89.26 89.26 1.6K
14:12 89.07 89.17 89.07 89.08 3.1K
14:13 89.06 89.14 89.06 89.14 1.6K
14:14 89.14 89.14 89.08 89.08 1.7K
14:15 89.08 89.20 89.08 89.20 1.2K
14:16 89.16 89.22 89.16 89.19 4.0K
14:17 89.36 89.36 89.33 89.33 2.8K
14:18 89.33 89.49 89.33 89.47 2.5K
14:19 89.47 89.47 89.42 89.47 1.7K
14:20 89.51 89.51 89.51 89.51 0.7K
14:21 89.51 89.51 89.51 89.51 0.7K
14:22 89.39 89.39 89.21 89.21 1.8K
14:23 89.21 89.21 89.08 89.08 1.6K
14:24 89.08 89.23 89.08 89.20 0.6K
14:25 89.20 89.31 89.17 89.31 2.4K
14:26 89.27 89.27 89.00 89.00 2.2K
14:27 88.89 89.01 88.89 88.96 2.1K
14:28 88.96 88.96 88.85 88.85 0.7K
14:29 88.85 88.85 88.70 88.70 1.7K
14:30 88.57 88.57 88.57 88.57 1.3K
14:31 88.66 90.28 88.66 89.97 13.1K
14:32 89.88 89.88 89.57 89.59 11.0K
14:33 89.59 89.70 89.55 89.70 2.2K
14:34 89.48 89.48 89.27 89.27 1.8K
14:35 89.24 89.24 89.24 89.24 2.1K
14:36 89.24 89.24 89.18 89.18 1.7K
14:37 89.18 89.18 88.73 88.97 1.4K
14:38 88.97 89.01 88.88 88.88 3.1K
14:39 88.88 88.88 88.88 88.88 0.7K
14:40 88.88 88.88 88.75 88.75 2.4K
14:41 88.75 88.75 88.75 88.75 1.2K
14:42 88.57 88.64 88.48 88.48 1.5K
14:43 88.57 88.57 88.49 88.49 3.0K
14:44 88.45 88.45 88.45 88.45 1.5K
14:45 88.35 88.41 88.30 88.41 3.9K
14:46 88.59 88.75 88.58 88.69 5.4K
14:47 88.69 88.80 88.69 88.80 3.9K
14:48 88.67 88.67 88.49 88.49 1.4K
14:49 88.49 88.85 88.49 88.85 1.4K
14:50 88.85 88.86 88.74 88.86 0.8K
14:51 88.86 88.86 88.55 88.74 2.7K
14:52 88.74 88.84 88.73 88.84 0.7K
14:53 88.84 88.95 88.84 88.95 3.0K
14:54 88.91 88.96 88.76 88.76 4.1K
14:55 88.76 88.76 88.70 88.70 0.6K
14:56 88.70 88.70 88.70 88.70 2.8K
14:57 88.56 88.56 88.42 88.42 1.9K
14:58 88.49 88.63 88.49 88.62 1.5K
14:59 88.62 88.62 88.48 88.60 2.3K
15:00 88.44 88.44 88.34 88.34 2.1K
15:01 88.34 88.61 88.34 88.50 2.9K
15:02 88.50 88.50 88.43 88.49 1.8K
15:03 88.54 88.54 88.54 88.54 1.1K
15:04 88.54 88.64 88.41 88.44 3.0K
15:05 88.44 88.44 88.34 88.34 0.9K
15:06 88.34 88.34 88.19 88.19 0.9K
15:07 88.07 88.09 87.96 87.96 2.1K
15:08 87.96 88.06 87.95 88.03 2.4K
15:09 88.03 88.07 87.95 88.07 1.9K
15:10 88.07 88.07 87.95 87.95 1.1K
15:11 87.79 87.93 87.75 87.75 4.1K
15:12 87.75 87.90 87.75 87.90 1.6K
15:13 87.90 87.90 87.81 87.81 1.0K
15:14 87.81 87.81 87.69 87.69 3.8K
15:15 87.69 87.69 87.69 87.69 2.6K
15:16 87.56 87.61 87.56 87.60 2.3K
15:17 87.51 87.64 87.42 87.42 3.7K
15:18 87.30 87.35 87.21 87.21 4.5K
15:19 87.24 87.43 87.24 87.33 4.2K
15:20 87.33 87.33 87.24 87.25 1.6K
15:21 87.36 87.56 87.28 87.56 3.3K
15:22 87.56 87.66 87.56 87.66 3.2K
15:23 87.59 87.59 87.59 87.59 3.7K
15:24 87.59 87.99 87.59 87.99 3.1K
15:25 87.90 87.90 87.83 87.83 3.1K
15:26 87.81 88.00 87.81 88.00 2.7K
15:27 87.96 87.96 87.81 87.89 3.6K
15:28 87.95 88.15 87.95 88.15 1.7K
15:29 88.12 88.23 87.99 88.23 2.4K
15:30 88.23 88.23 88.13 88.13 1.8K
15:31 88.13 88.15 88.05 88.15 4.9K
15:32 88.15 88.25 88.10 88.10 9.1K
15:33 88.04 88.31 88.04 88.20 5.6K
15:34 88.20 88.30 88.12 88.30 14.8K
15:35 88.41 88.41 88.21 88.21 7.3K
15:36 88.15 88.15 87.88 87.88 13.6K
15:37 88.07 88.07 87.90 87.90 15.3K
15:38 87.84 87.84 87.68 87.68 6.7K
15:39 87.68 87.75 87.56 87.56 17.1K
15:40 87.56 87.72 87.53 87.72 2.9K
15:41 87.63 87.93 87.56 87.87 9.0K
15:42 87.97 88.08 87.95 88.08 7.8K
15:43 88.13 88.46 88.08 88.08 23.1K
15:44 88.08 88.08 87.87 87.92 4.6K
15:45 87.92 87.92 87.63 87.63 10.7K
15:46 87.68 87.82 87.68 87.82 2.6K
15:47 87.74 87.74 87.58 87.58 3.6K
15:48 87.58 87.58 87.44 87.49 7.6K
15:49 87.49 87.65 87.49 87.54 6.6K
15:50 87.54 87.72 87.52 87.52 6.9K
15:51 87.68 87.74 87.60 87.74 11.8K
15:52 87.74 88.23 87.74 88.23 16.4K
15:53 88.23 88.56 88.23 88.56 9.4K
15:54 88.52 88.55 88.47 88.51 9.2K
15:55 88.47 88.77 88.47 88.77 22.3K
15:56 88.73 88.75 88.30 88.46 18.4K
15:57 88.50 88.69 88.50 88.69 30.8K
15:58 88.68 88.75 88.64 88.64 20.7K
15:59 88.64 88.64 88.52 88.56 31.8K
16:00 88.61 88.80 88.61 88.73 257.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし