DT Midstream Inc (DTM)

DTM
🏛️ アメリカ →
113.40
最終更新: 2025-10-02
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
09:31 107.76 108.10 107.76 108.02 6.6K
09:32 107.76 107.76 107.76 107.76 1.4K
09:33 107.76 107.76 107.76 107.76 0.3K
09:34 107.76 107.76 106.43 106.43 1.8K
09:35 106.38 106.51 106.36 106.36 1.3K
09:36 106.36 106.36 106.06 106.06 0.8K
09:37 106.32 106.32 105.60 105.64 2.3K
09:38 105.35 105.36 105.15 105.15 4.5K
09:39 105.29 105.94 105.29 105.94 3.3K
09:40 105.92 105.92 105.92 105.92 0.6K
09:41 105.92 106.20 105.92 106.20 7.3K
09:42 106.21 106.56 106.21 106.56 3.5K
09:43 106.56 106.56 106.56 106.56 0.2K
09:44 106.56 106.75 106.54 106.75 8.8K
09:45 106.75 106.98 106.75 106.89 1.8K
09:46 106.89 106.89 106.82 106.82 0.9K
09:47 106.82 107.00 106.82 107.00 8.9K
09:48 107.00 107.00 107.00 107.00 0.7K
09:49 107.28 107.41 107.28 107.41 2.5K
09:50 107.41 107.51 107.40 107.51 1.5K
09:51 107.51 107.51 107.35 107.35 2.2K
09:52 107.35 107.35 107.25 107.25 0.6K
09:53 107.25 107.25 107.25 107.25 0.3K
09:54 107.25 107.25 107.00 107.00 1.8K
09:55 107.00 107.00 107.00 107.00 0.0K
09:56 107.00 107.24 107.00 107.24 3.3K
09:57 107.39 107.39 107.39 107.39 0.5K
09:58 107.39 107.39 107.39 107.39 0.1K
09:59 107.39 107.75 107.39 107.75 0.6K
10:00 107.75 107.75 107.11 107.11 0.2K
10:01 107.11 107.47 107.10 107.10 1.2K
10:02 107.10 107.11 107.10 107.11 2.6K
10:03 107.11 107.11 107.11 107.11 0.2K
10:04 106.73 106.83 106.73 106.83 1.8K
10:05 106.94 106.94 106.94 106.94 0.9K
10:06 106.94 106.94 106.94 106.94 0.3K
10:07 106.94 107.03 106.94 107.03 3.7K
10:08 106.86 106.86 106.75 106.75 2.7K
10:09 106.75 106.75 106.33 106.33 3.3K
10:10 106.33 106.33 106.33 106.33 0.9K
10:11 106.20 106.20 106.20 106.20 1.6K
10:12 106.24 106.24 106.24 106.24 1.2K
10:13 106.24 106.24 106.24 106.24 1.0K
10:14 106.24 106.24 106.00 106.00 1.1K
10:15 106.00 106.04 105.99 106.04 1.4K
10:16 106.11 106.11 106.11 106.11 2.9K
10:17 106.11 106.11 106.11 106.11 0.1K
10:18 106.11 106.11 106.11 106.11 0.1K
10:19 106.18 106.18 106.18 106.18 0.5K
10:20 106.18 106.18 106.02 106.02 1.0K
10:21 106.02 106.02 106.02 106.02 0.5K
10:22 106.02 106.19 106.02 106.19 0.5K
10:23 106.23 106.32 106.21 106.32 2.0K
10:24 106.34 106.34 106.34 106.34 3.2K
10:25 106.34 106.34 106.34 106.34 0.4K
10:26 106.42 106.42 106.35 106.35 3.2K
10:27 106.37 106.37 106.37 106.37 1.8K
10:28 106.37 106.37 106.37 106.37 1.1K
10:29 106.37 106.39 106.37 106.38 0.7K
10:30 106.38 106.38 106.38 106.38 0.2K
10:31 106.38 106.57 106.38 106.57 2.6K
10:32 106.57 106.57 106.57 106.57 0.2K
10:33 106.57 106.57 106.38 106.38 2.3K
10:34 106.38 106.38 106.38 106.38 0.1K
10:35 106.38 106.38 106.38 106.38 0.1K
10:36 106.39 106.39 106.39 106.39 0.5K
10:37 106.45 106.45 106.45 106.45 0.4K
10:38 106.45 106.49 106.45 106.49 0.3K
10:39 106.49 106.49 106.49 106.49 0.4K
10:40 106.45 106.45 106.45 106.45 0.4K
10:41 106.44 106.44 106.44 106.44 0.2K
10:42 106.44 106.44 106.25 106.32 1.7K
10:43 106.32 106.38 106.32 106.38 0.7K
10:44 106.38 106.38 106.38 106.38 0.1K
10:45 106.38 106.38 106.22 106.22 0.4K
10:46 106.36 106.36 106.36 106.36 0.5K
10:47 106.36 106.36 106.36 106.36 0.3K
10:48 106.36 106.36 106.36 106.36 0.1K
10:49 106.36 106.36 106.36 106.36 0.1K
10:50 106.36 106.37 106.36 106.37 0.2K
10:51 106.37 106.37 106.21 106.22 0.9K
10:52 106.22 106.22 106.21 106.21 0.2K
10:53 106.21 106.25 106.21 106.22 0.6K
10:54 106.22 106.37 106.22 106.37 1.1K
10:55 106.37 106.52 106.25 106.52 3.8K
10:56 106.52 106.52 106.33 106.33 2.4K
10:57 106.33 106.33 106.22 106.22 6.0K
10:58 106.22 106.27 106.22 106.27 0.4K
10:59 106.27 106.27 106.10 106.12 0.5K
11:00 106.12 106.29 106.12 106.29 6.4K
11:01 106.29 106.32 106.29 106.32 1.0K
11:02 106.32 106.32 106.32 106.32 0.3K
11:03 106.32 106.32 106.16 106.16 1.3K
11:04 106.13 106.13 106.11 106.11 3.7K
11:05 106.11 106.17 106.11 106.17 0.8K
11:06 106.17 106.17 106.12 106.12 0.7K
11:07 106.12 106.12 106.09 106.09 2.5K
11:08 106.09 106.11 106.09 106.11 0.4K
11:09 106.11 106.11 106.01 106.01 0.7K
11:10 106.01 106.01 105.99 105.99 1.1K
11:11 105.96 106.14 105.96 106.14 3.9K
11:12 106.08 106.19 106.08 106.19 1.8K
11:13 106.10 106.10 106.10 106.10 0.3K
11:14 106.10 106.10 106.10 106.10 0.2K
11:15 106.09 106.09 105.98 106.09 1.4K
11:16 106.18 106.18 106.18 106.18 0.9K
11:17 106.18 106.19 106.17 106.17 2.8K
11:18 106.17 106.17 106.09 106.09 0.6K
11:19 106.09 106.09 106.04 106.04 1.9K
11:20 105.89 105.89 105.89 105.89 0.5K
11:21 105.89 105.90 105.89 105.90 0.3K
11:22 105.90 105.90 105.90 105.90 0.8K
11:23 105.90 105.90 105.90 105.90 0.1K
11:24 105.78 105.81 105.78 105.81 1.6K
11:25 105.82 105.93 105.82 105.93 4.2K
11:26 105.85 105.85 105.78 105.78 1.8K
11:27 105.61 105.61 105.61 105.61 0.2K
11:28 105.61 105.61 105.61 105.61 0.1K
11:29 105.61 105.61 105.61 105.61 0.5K
11:30 105.61 105.61 105.61 105.61 0.6K
11:31 105.61 105.81 105.61 105.81 2.3K
11:32 105.70 105.82 105.70 105.82 1.5K
11:33 105.82 105.86 105.81 105.81 2.2K
11:34 105.81 105.96 105.81 105.94 2.4K
11:35 105.94 106.02 105.94 106.02 1.2K
11:36 106.03 106.09 106.03 106.09 1.7K
11:37 106.09 106.09 106.08 106.08 0.5K
11:38 106.08 106.50 106.08 106.50 3.6K
11:39 106.33 106.50 106.33 106.48 1.3K
11:40 106.38 106.38 106.38 106.38 0.6K
11:41 106.45 106.72 106.45 106.64 2.5K
11:42 106.64 106.67 106.64 106.67 0.5K
11:43 106.72 106.91 106.72 106.91 0.8K
11:44 106.91 106.91 106.91 106.91 0.6K
11:45 106.60 106.72 106.53 106.53 2.5K
11:46 106.53 106.53 106.53 106.53 0.3K
11:47 106.53 106.71 106.53 106.71 0.5K
11:48 106.71 106.71 106.71 106.71 0.2K
11:49 106.77 106.77 106.53 106.53 0.5K
11:50 106.53 106.56 106.53 106.56 0.4K
11:51 106.56 106.73 106.56 106.73 2.8K
11:52 106.86 106.86 106.86 106.86 0.5K
11:53 106.77 106.77 106.77 106.77 0.4K
11:54 106.77 106.88 106.77 106.88 0.3K
11:55 106.88 106.88 106.81 106.81 0.2K
11:56 106.81 106.81 106.65 106.65 1.9K
11:57 106.65 106.72 106.65 106.72 0.2K
11:58 106.72 106.81 106.72 106.81 2.6K
11:59 106.81 106.92 106.81 106.92 0.6K
12:00 106.92 106.92 106.88 106.88 0.2K
12:01 106.72 106.72 106.71 106.71 2.4K
12:02 106.76 106.76 106.71 106.71 1.1K
12:03 106.71 106.71 106.71 106.71 0.2K
12:04 106.64 106.64 106.64 106.64 0.4K
12:05 106.71 106.71 106.64 106.64 0.4K
12:06 106.65 106.65 106.64 106.64 0.4K
12:07 106.64 106.65 106.64 106.64 0.3K
12:08 106.60 106.60 106.60 106.60 0.5K
12:09 106.72 106.72 106.72 106.72 0.5K
12:10 106.65 106.65 106.65 106.65 0.2K
12:11 106.65 106.74 106.65 106.73 4.4K
12:12 106.73 106.73 106.52 106.52 9.0K
12:13 106.59 106.59 106.49 106.49 0.6K
12:14 106.71 106.71 106.71 106.71 1.8K
12:15 106.59 106.59 106.59 106.59 1.0K
12:16 106.65 106.65 106.65 106.65 0.6K
12:17 106.59 106.65 106.59 106.65 0.5K
12:18 106.66 106.66 106.66 106.66 0.3K
12:19 106.59 106.59 106.59 106.59 1.7K
12:20 106.58 106.59 106.56 106.56 2.5K
12:21 106.59 106.59 106.59 106.59 1.4K
12:22 106.54 106.67 106.54 106.67 2.6K
12:23 106.56 106.67 106.54 106.67 2.5K
12:24 106.55 106.55 106.55 106.55 1.0K
12:25 106.67 106.67 106.55 106.55 0.4K
12:26 106.55 106.55 106.55 106.55 0.1K
12:27 106.55 106.55 106.55 106.55 0.2K
12:28 106.54 106.54 106.54 106.54 1.5K
12:29 106.60 106.60 106.60 106.60 0.5K
12:30 106.60 106.71 106.60 106.71 4.5K
12:31 106.71 106.71 106.62 106.62 3.8K
12:32 106.71 106.71 106.62 106.62 3.4K
12:33 106.62 106.62 106.62 106.62 0.1K
12:34 106.60 106.60 106.60 106.60 0.3K
12:35 106.57 106.64 106.57 106.64 2.4K
12:36 106.58 106.58 106.58 106.58 0.4K
12:37 106.58 106.58 106.58 106.58 0.2K
12:38 106.58 106.64 106.58 106.64 1.9K
12:39 106.60 106.60 106.52 106.52 0.8K
12:40 106.52 106.52 106.52 106.52 0.4K
12:41 106.46 106.46 106.35 106.35 3.2K
12:42 106.35 106.35 106.35 106.35 1.5K
12:43 106.46 106.46 106.46 106.46 2.2K
12:44 106.35 106.46 106.35 106.46 1.9K
12:45 106.47 106.47 106.47 106.47 0.5K
12:46 106.46 106.47 106.46 106.47 0.2K
12:47 106.54 106.54 106.49 106.49 0.9K
12:48 106.47 106.53 106.47 106.49 0.4K
12:49 106.57 106.63 106.57 106.63 2.5K
12:50 106.68 106.72 106.65 106.72 1.7K
12:51 106.77 106.77 106.77 106.77 0.6K
12:52 106.78 106.78 106.71 106.71 1.2K
12:53 106.77 106.77 106.77 106.77 0.2K
12:54 106.68 106.77 106.68 106.77 1.2K
12:55 106.67 106.67 106.67 106.67 1.8K
12:56 106.67 106.67 106.58 106.64 1.1K
12:57 106.71 106.71 106.71 106.71 1.7K
12:58 106.71 106.71 106.71 106.71 1.3K
12:59 106.68 106.75 106.68 106.75 6.6K
13:00 106.57 106.57 106.53 106.53 2.3K
13:01 106.52 106.63 106.52 106.63 3.9K
13:02 106.57 106.57 106.57 106.57 0.9K
13:03 106.60 106.60 106.60 106.60 2.1K
13:04 106.60 106.60 106.60 106.60 1.4K
13:05 106.73 106.73 106.73 106.73 0.3K
13:06 106.79 106.79 106.79 106.79 2.0K
13:07 106.79 106.80 106.79 106.80 1.5K
13:08 106.81 106.81 106.80 106.80 0.5K
13:09 106.84 106.84 106.76 106.76 1.4K
13:10 106.81 106.81 106.81 106.81 0.2K
13:11 106.85 106.85 106.83 106.83 3.8K
13:12 106.83 106.88 106.83 106.88 1.0K
13:13 106.83 106.88 106.83 106.88 0.5K
13:14 106.96 106.96 106.96 106.96 0.5K
13:15 106.84 106.84 106.84 106.84 1.7K
13:16 106.78 106.78 106.76 106.76 1.0K
13:17 106.84 106.84 106.76 106.76 1.2K
13:18 106.79 106.91 106.79 106.91 2.7K
13:19 106.76 106.91 106.76 106.91 2.4K
13:20 106.78 106.78 106.78 106.78 1.8K
13:21 106.91 106.91 106.78 106.78 1.5K
13:22 106.69 106.69 106.67 106.67 1.3K
13:23 106.69 106.69 106.69 106.69 0.7K
13:24 106.77 106.77 106.77 106.77 1.6K
13:25 106.77 106.78 106.73 106.78 1.0K
13:26 106.77 106.78 106.77 106.78 0.7K
13:27 106.78 106.78 106.78 106.78 1.5K
13:28 106.77 106.77 106.70 106.70 2.1K
13:29 106.63 106.79 106.63 106.79 7.4K
13:30 106.70 106.79 106.63 106.79 7.2K
13:31 106.85 106.85 106.85 106.85 0.5K
13:32 106.67 106.67 106.67 106.67 0.5K
13:33 106.76 106.76 106.61 106.61 2.9K
13:34 106.57 106.57 106.57 106.57 1.0K
13:35 106.61 106.61 106.57 106.57 0.6K
13:36 106.57 106.57 106.57 106.57 0.4K
13:37 106.65 106.65 106.65 106.65 0.3K
13:38 106.57 106.65 106.57 106.65 0.5K
13:39 106.61 106.61 106.61 106.61 0.2K
13:40 106.65 106.69 106.65 106.66 1.0K
13:41 106.68 106.70 106.68 106.70 2.0K
13:42 106.81 106.85 106.81 106.85 2.6K
13:43 106.81 106.83 106.78 106.78 3.9K
13:44 106.89 106.89 106.89 106.89 0.8K
13:45 106.85 106.85 106.85 106.85 0.2K
13:46 106.78 106.89 106.78 106.89 1.4K
13:47 106.78 106.89 106.78 106.89 0.6K
13:48 106.89 106.89 106.89 106.89 0.4K
13:49 106.82 106.82 106.76 106.82 3.1K
13:50 106.86 106.86 106.86 106.86 0.1K
13:51 106.83 106.89 106.83 106.89 0.6K
13:52 106.83 106.89 106.77 106.77 1.8K
13:53 106.83 106.89 106.77 106.77 1.4K
13:54 106.74 106.84 106.72 106.72 1.8K
13:55 106.71 106.71 106.71 106.71 0.9K
13:56 106.72 106.72 106.72 106.72 2.0K
13:57 106.67 106.67 106.49 106.49 4.5K
13:58 106.48 106.48 106.46 106.47 3.8K
13:59 106.47 106.47 106.47 106.47 1.7K
14:00 106.45 106.45 106.45 106.45 0.1K
14:01 106.45 106.45 106.45 106.45 2.1K
14:02 106.45 106.45 106.45 106.45 0.4K
14:03 106.42 106.47 106.42 106.43 0.5K
14:04 106.54 106.55 106.54 106.55 1.8K
14:05 106.43 106.55 106.43 106.55 1.7K
14:06 106.57 106.57 106.57 106.57 1.0K
14:07 106.50 106.50 106.50 106.50 0.3K
14:08 106.51 106.51 106.51 106.51 0.4K
14:09 106.51 106.56 106.44 106.56 2.6K
14:10 106.51 106.58 106.51 106.58 1.5K
14:11 106.58 106.58 106.58 106.58 0.8K
14:12 106.58 106.58 106.58 106.58 1.1K
14:13 106.58 106.58 106.58 106.58 0.4K
14:14 106.53 106.53 106.46 106.46 2.1K
14:15 106.46 106.46 106.46 106.46 0.4K
14:16 106.46 106.47 106.46 106.47 1.3K
14:17 106.49 106.49 106.45 106.48 3.8K
14:18 106.49 106.49 106.48 106.48 2.8K
14:19 106.47 106.47 106.43 106.43 2.1K
14:20 106.48 106.48 106.43 106.43 1.6K
14:21 106.43 106.46 106.43 106.44 1.0K
14:22 106.37 106.37 106.37 106.37 4.7K
14:23 106.38 106.45 106.38 106.45 1.7K
14:24 106.45 106.45 106.45 106.45 0.5K
14:25 106.45 106.45 106.45 106.45 0.5K
14:26 106.41 106.54 106.38 106.54 1.8K
14:27 106.45 106.54 106.38 106.54 0.9K
14:28 106.45 106.45 106.45 106.45 1.0K
14:29 106.45 106.60 106.45 106.60 3.4K
14:30 106.55 106.62 106.55 106.62 1.0K
14:31 106.60 106.62 106.55 106.62 1.0K
14:32 106.70 106.70 106.59 106.59 0.6K
14:33 106.62 106.63 106.62 106.63 1.0K
14:34 106.67 106.67 106.61 106.61 0.6K
14:35 106.53 106.67 106.53 106.67 1.9K
14:36 106.61 106.67 106.53 106.67 1.7K
14:37 106.63 106.63 106.63 106.63 0.2K
14:38 106.56 106.56 106.49 106.49 0.9K
14:39 106.56 106.63 106.56 106.63 1.1K
14:40 106.52 106.52 106.52 106.52 0.3K
14:41 106.52 106.52 106.48 106.48 1.3K
14:42 106.48 106.48 106.48 106.48 0.5K
14:43 106.54 106.61 106.48 106.61 3.5K
14:44 106.62 106.62 106.60 106.62 3.1K
14:45 106.56 106.59 106.56 106.59 4.8K
14:46 106.61 106.61 106.59 106.59 1.3K
14:47 106.67 106.67 106.67 106.67 0.6K
14:48 106.67 106.67 106.67 106.67 0.6K
14:49 106.52 106.52 106.52 106.52 2.5K
14:50 106.55 106.55 106.44 106.49 0.9K
14:51 106.55 106.55 106.55 106.55 0.1K
14:52 106.47 106.49 106.45 106.46 4.1K
14:53 106.59 106.59 106.59 106.59 0.4K
14:54 106.53 106.55 106.53 106.55 0.9K
14:55 106.44 106.58 106.44 106.51 1.3K
14:56 106.51 106.59 106.51 106.52 3.0K
14:57 106.52 106.55 106.52 106.55 1.2K
14:58 106.63 106.63 106.54 106.54 0.5K
14:59 106.55 106.56 106.51 106.51 1.8K
15:00 106.57 106.58 106.55 106.57 7.6K
15:01 106.57 106.58 106.57 106.58 0.6K
15:02 106.60 106.64 106.53 106.57 3.4K
15:03 106.58 106.64 106.53 106.57 2.8K
15:04 106.60 106.64 106.60 106.64 2.4K
15:05 106.60 106.60 106.46 106.46 5.3K
15:06 106.51 106.51 106.36 106.36 1.9K
15:07 106.33 106.33 106.33 106.33 0.4K
15:08 106.36 106.36 106.31 106.31 0.9K
15:09 106.40 106.44 106.40 106.44 5.5K
15:10 106.31 106.44 106.31 106.44 5.2K
15:11 106.44 106.46 106.40 106.41 1.3K
15:12 106.37 106.37 106.37 106.37 1.7K
15:13 106.36 106.36 106.36 106.36 0.7K
15:14 106.36 106.39 106.35 106.35 2.6K
15:15 106.30 106.30 106.25 106.25 1.6K
15:16 106.30 106.30 106.25 106.25 2.6K
15:17 106.27 106.27 106.27 106.27 1.8K
15:18 106.25 106.27 106.25 106.27 0.7K
15:19 106.26 106.26 106.20 106.20 0.6K
15:20 106.21 106.21 106.20 106.21 4.1K
15:21 106.12 106.18 106.12 106.18 4.2K
15:22 106.15 106.15 106.15 106.15 1.7K
15:23 106.18 106.18 106.15 106.15 1.2K
15:24 106.15 106.15 106.15 106.15 0.4K
15:25 106.07 106.15 106.07 106.12 1.3K
15:26 106.08 106.19 106.08 106.19 4.9K
15:27 106.20 106.21 106.17 106.21 2.2K
15:28 106.16 106.16 106.16 106.16 1.6K
15:29 106.16 106.16 106.10 106.10 1.4K
15:30 106.21 106.21 106.11 106.11 9.7K
15:31 106.10 106.21 106.10 106.15 8.7K
15:32 106.05 106.07 106.03 106.07 3.5K
15:33 106.08 106.11 106.08 106.09 5.9K
15:34 106.08 106.08 106.08 106.08 1.0K
15:35 106.18 106.18 106.18 106.18 1.4K
15:36 106.19 106.19 106.19 106.19 0.2K
15:37 106.24 106.24 106.12 106.16 4.3K
15:38 106.12 106.20 106.12 106.15 3.5K
15:39 106.12 106.16 106.12 106.16 0.6K
15:40 106.12 106.15 106.11 106.15 3.4K
15:41 106.07 106.12 106.07 106.12 3.2K
15:42 105.93 105.93 105.93 105.93 0.4K
15:43 105.98 105.98 105.98 105.98 3.4K
15:44 105.97 105.98 105.93 105.97 3.4K
15:45 106.00 106.08 106.00 106.08 2.5K
15:46 106.02 106.02 105.99 106.00 1.6K
15:47 105.99 106.02 105.95 105.97 4.0K
15:48 105.94 106.01 105.92 106.01 4.9K
15:49 105.99 106.00 105.91 105.91 4.4K
15:50 105.90 105.92 105.82 105.82 7.3K
15:51 105.80 105.87 105.80 105.87 6.6K
15:52 105.82 105.82 105.74 105.79 6.7K
15:53 105.80 105.84 105.74 105.74 5.6K
15:54 105.68 105.75 105.68 105.68 2.8K
15:55 105.73 105.75 105.64 105.64 13.5K
15:56 105.66 105.84 105.66 105.84 16.1K
15:57 105.83 105.93 105.80 105.89 24.5K
15:58 105.84 105.88 105.77 105.79 24.5K
15:59 105.74 105.86 105.72 105.74 291.9K
16:00 105.79 105.86 105.72 105.74 297.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし