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
09:30 106.11 106.11 106.10 106.10 4.0K
09:31 106.12 106.12 106.12 106.12 2.8K
09:32 106.10 106.12 106.10 106.12 2.7K
09:33 105.76 105.76 105.76 105.76 1.1K
09:34 105.92 105.92 105.78 105.78 3.9K
09:35 106.23 106.25 106.23 106.25 1.3K
09:36 106.29 106.29 106.29 106.29 1.1K
09:37 106.17 106.28 106.17 106.28 1.6K
09:38 106.30 106.30 106.30 106.30 1.2K
09:39 106.30 106.30 106.19 106.19 1.3K
09:40 106.09 106.09 106.09 106.09 1.0K
09:41 106.23 106.23 106.20 106.20 2.1K
09:42 106.51 106.51 106.51 106.51 2.1K
09:43 106.20 106.51 106.20 106.51 2.3K
09:44 106.24 106.24 106.24 106.24 0.9K
09:45 106.20 106.23 106.20 106.23 2.8K
09:46 106.20 106.20 106.20 106.20 0.8K
09:47 106.23 106.23 106.20 106.20 0.7K
09:48 106.00 106.00 106.00 106.00 0.9K
09:49 106.20 106.20 106.00 106.00 0.4K
09:50 105.95 105.97 105.94 105.94 2.5K
09:51 106.00 106.00 105.94 105.94 1.6K
09:52 105.65 105.65 105.65 105.65 0.2K
09:53 105.63 105.68 105.63 105.68 1.3K
09:54 105.55 105.66 105.55 105.66 1.5K
09:55 105.52 105.55 105.52 105.55 1.4K
09:56 105.61 105.61 105.57 105.57 1.9K
09:57 105.54 105.55 105.45 105.45 1.5K
09:58 105.55 105.55 105.45 105.45 1.5K
09:59 105.44 105.44 105.33 105.33 2.9K
10:00 105.43 105.43 105.43 105.43 0.5K
10:01 105.68 105.68 105.68 105.68 1.9K
10:02 105.78 105.78 105.78 105.78 0.6K
10:03 105.75 105.75 105.60 105.60 4.3K
10:04 105.69 105.69 105.69 105.69 1.8K
10:05 105.61 105.61 105.42 105.42 2.7K
10:06 105.44 105.44 105.44 105.44 1.4K
10:07 105.31 105.31 105.31 105.31 2.1K
10:08 105.31 105.31 105.23 105.23 0.7K
10:09 105.25 105.29 105.25 105.29 3.0K
10:10 105.29 105.29 105.21 105.29 2.7K
10:11 105.27 105.27 105.14 105.14 1.1K
10:12 105.21 105.21 105.11 105.11 2.2K
10:13 105.11 105.20 105.11 105.20 4.2K
10:14 105.16 105.16 105.16 105.16 1.5K
10:15 105.16 105.16 105.16 105.16 1.6K
10:16 105.02 105.02 104.95 104.95 1.8K
10:17 104.85 104.90 104.83 104.83 4.5K
10:18 104.91 104.95 104.91 104.95 3.3K
10:19 105.13 105.13 105.13 105.13 0.8K
10:20 105.13 105.13 105.13 105.13 0.3K
10:21 105.02 105.02 104.92 104.92 0.7K
10:22 104.86 105.12 104.86 105.12 1.5K
10:23 105.15 105.15 105.15 105.15 1.0K
10:24 105.12 105.15 105.12 105.15 1.1K
10:25 105.23 105.25 105.20 105.21 5.2K
10:26 105.12 105.12 105.06 105.06 1.6K
10:27 104.87 104.87 104.87 104.87 0.8K
10:28 105.06 105.06 104.87 104.87 0.6K
10:29 104.85 104.85 104.76 104.76 1.7K
10:30 104.80 104.80 104.80 104.80 0.9K
10:31 104.70 104.70 104.56 104.56 2.5K
10:32 104.53 104.53 104.53 104.53 1.1K
10:33 104.42 104.42 104.42 104.42 0.6K
10:34 104.53 104.53 104.42 104.42 0.7K
10:35 104.49 104.49 104.49 104.49 2.3K
10:36 104.40 104.40 104.40 104.40 0.8K
10:37 104.54 104.54 104.54 104.54 0.5K
10:38 104.62 104.62 104.54 104.54 1.8K
10:39 104.68 104.68 104.68 104.68 0.4K
10:40 104.69 104.70 104.69 104.70 16.1K
10:41 104.72 104.72 104.72 104.72 1.5K
10:42 104.70 104.72 104.70 104.72 0.9K
10:43 104.72 104.72 104.72 104.72 0.2K
10:44 104.71 104.71 104.71 104.71 0.4K
10:45 104.54 104.54 104.40 104.40 15.5K
10:46 104.14 104.14 103.68 103.68 6.2K
10:47 103.87 104.04 103.71 103.71 12.8K
10:48 103.58 103.58 103.57 103.57 3.1K
10:49 103.59 103.59 103.59 103.59 0.6K
10:50 103.60 103.60 103.60 103.60 1.2K
10:51 103.74 103.74 103.74 103.74 0.8K
10:52 103.82 104.05 103.82 104.05 5.1K
10:53 103.88 103.88 103.83 103.83 1.6K
10:54 103.69 103.69 103.62 103.62 1.3K
10:55 103.61 103.61 103.61 103.61 2.1K
10:56 103.60 103.60 103.60 103.60 0.3K
10:57 103.60 103.60 103.60 103.60 0.2K
10:58 103.56 103.56 103.55 103.55 2.9K
10:59 103.53 103.53 103.53 103.53 1.8K
11:00 103.51 103.51 103.51 103.51 1.3K
11:01 103.62 103.62 103.62 103.62 0.3K
11:02 103.38 103.38 103.24 103.31 9.3K
11:03 103.38 103.38 103.31 103.31 8.7K
11:04 103.40 103.40 103.30 103.32 6.2K
11:05 103.40 103.40 103.30 103.32 2.6K
11:06 103.32 103.32 103.32 103.32 1.7K
11:07 103.56 103.56 103.51 103.53 2.3K
11:08 103.59 103.59 103.59 103.59 0.3K
11:09 103.65 103.85 103.65 103.85 7.0K
11:10 103.97 103.97 103.97 103.97 0.4K
11:11 104.09 104.12 103.89 104.12 1.5K
11:12 104.21 104.23 104.15 104.23 1.9K
11:13 104.28 104.28 104.19 104.20 2.2K
11:14 104.24 104.24 104.15 104.15 1.2K
11:15 104.15 104.15 104.15 104.15 0.7K
11:16 104.08 104.23 104.08 104.23 1.7K
11:17 104.40 104.40 104.40 104.40 2.2K
11:18 104.28 104.28 104.24 104.24 1.6K
11:19 104.40 104.40 104.24 104.24 1.4K
11:20 104.36 104.36 104.36 104.36 0.1K
11:21 104.21 104.27 104.14 104.14 21.0K
11:22 104.16 104.16 104.16 104.16 1.7K
11:23 104.21 104.21 104.04 104.04 3.5K
11:24 104.04 104.04 103.97 103.97 7.8K
11:25 103.96 104.03 103.96 104.03 1.5K
11:26 103.97 104.03 103.97 104.03 1.4K
11:27 103.97 103.97 103.97 103.97 0.3K
11:28 103.98 103.98 103.98 103.98 0.3K
11:29 103.97 103.97 103.97 103.97 0.6K
11:30 103.91 103.91 103.60 103.79 28.3K
11:31 103.60 103.79 103.60 103.79 28.1K
11:32 103.70 103.70 103.70 103.70 0.5K
11:33 103.60 103.60 103.60 103.60 1.2K
11:34 103.64 103.64 103.64 103.64 0.8K
11:35 103.91 104.03 103.91 104.01 1.4K
11:36 104.02 104.02 103.88 103.88 1.3K
11:37 104.04 104.04 103.94 103.94 1.6K
11:38 103.96 104.08 103.96 104.08 2.1K
11:39 104.03 104.03 104.00 104.03 1.6K
11:40 104.08 104.08 104.03 104.03 1.1K
11:41 104.03 104.03 104.03 104.03 0.3K
11:42 103.95 103.95 103.95 103.95 1.4K
11:43 104.03 104.03 103.95 103.95 1.0K
11:44 103.95 103.95 103.95 103.95 0.3K
11:45 104.00 104.00 104.00 104.00 1.1K
11:46 103.95 104.00 103.95 104.00 0.2K
11:47 104.00 104.00 104.00 104.00 0.2K
11:48 104.00 104.00 104.00 104.00 0.1K
11:49 103.86 103.86 103.86 103.86 5.1K
11:50 103.78 103.78 103.78 103.78 12.5K
11:51 103.94 103.94 103.94 103.94 0.9K
11:52 103.78 103.94 103.78 103.94 0.5K
11:53 103.94 103.94 103.94 103.94 0.3K
11:54 103.92 103.92 103.90 103.90 2.8K
11:55 103.76 103.76 103.76 103.76 1.3K
11:56 103.90 103.90 103.76 103.76 0.7K
11:57 103.76 103.76 103.76 103.76 0.1K
11:58 103.76 103.76 103.76 103.76 0.2K
11:59 103.76 103.76 103.76 103.76 0.1K
12:00 103.76 103.76 103.76 103.76 0.1K
12:01 103.77 103.77 103.77 103.77 0.2K
12:02 103.78 103.79 103.78 103.79 0.6K
12:03 103.78 103.79 103.78 103.79 0.4K
12:04 103.79 103.79 103.79 103.79 0.2K
12:05 103.87 103.87 103.87 103.87 1.3K
12:06 103.79 103.87 103.79 103.87 0.5K
12:07 103.87 103.87 103.87 103.87 0.3K
12:08 103.87 103.87 103.87 103.87 0.2K
12:09 103.92 103.92 103.92 103.92 0.3K
12:10 103.89 103.89 103.89 103.89 0.4K
12:11 103.93 103.93 103.93 103.93 0.6K
12:12 103.87 103.87 103.79 103.79 2.3K
12:13 103.93 103.93 103.79 103.79 2.3K
12:14 103.84 103.84 103.84 103.84 1.8K
12:15 103.84 103.84 103.84 103.84 0.3K
12:16 104.07 104.07 104.07 104.07 0.4K
12:17 103.84 104.07 103.84 104.07 0.8K
12:18 104.05 104.05 104.05 104.05 0.2K
12:19 104.06 104.06 104.06 104.06 0.3K
12:20 104.10 104.11 104.10 104.11 0.5K
12:21 104.06 104.06 104.06 104.06 0.5K
12:22 104.19 104.19 104.19 104.19 0.2K
12:23 104.13 104.13 104.13 104.13 1.3K
12:24 104.07 104.07 104.07 104.07 0.6K
12:25 104.15 104.15 104.15 104.15 1.3K
12:26 104.07 104.15 104.07 104.15 0.3K
12:27 104.15 104.15 104.15 104.15 0.3K
12:28 104.15 104.15 104.15 104.15 0.2K
12:29 104.21 104.21 104.21 104.21 0.2K
12:30 104.15 104.21 104.15 104.21 0.3K
12:31 104.09 104.09 104.09 104.09 2.0K
12:32 104.21 104.21 104.09 104.09 1.7K
12:33 104.09 104.09 104.09 104.09 0.1K
12:34 104.09 104.09 104.09 104.09 0.3K
12:35 104.09 104.19 104.09 104.19 2.5K
12:36 104.09 104.19 104.09 104.19 1.2K
12:37 104.19 104.19 104.19 104.19 0.1K
12:38 104.19 104.19 104.19 104.19 0.1K
12:39 104.11 104.12 104.11 104.12 0.2K
12:40 104.18 104.18 104.16 104.16 1.8K
12:41 104.18 104.18 104.16 104.16 1.8K
12:42 104.19 104.19 104.19 104.19 1.1K
12:43 104.16 104.19 104.16 104.19 0.2K
12:44 104.15 104.15 104.15 104.15 1.1K
12:45 104.06 104.06 104.06 104.06 1.6K
12:46 104.06 104.06 104.06 104.06 2.2K
12:47 103.87 103.87 103.87 103.87 0.7K
12:48 104.06 104.06 103.87 103.87 0.6K
12:49 103.87 103.87 103.87 103.87 0.1K
12:50 103.78 103.86 103.78 103.86 1.4K
12:51 103.87 103.87 103.78 103.86 1.0K
12:52 103.86 103.86 103.86 103.86 0.2K
12:53 103.69 103.69 103.69 103.69 0.5K
12:54 103.64 103.64 103.64 103.64 1.1K
12:55 103.63 103.63 103.63 103.63 0.3K
12:56 103.63 103.63 103.54 103.56 1.1K
12:57 103.57 103.57 103.57 103.57 2.1K
12:58 103.48 103.48 103.48 103.48 0.7K
12:59 103.57 103.57 103.48 103.48 0.8K
13:00 103.48 103.48 103.48 103.48 0.1K
13:01 103.24 103.27 103.24 103.27 1.5K
13:02 103.43 103.43 103.43 103.43 0.8K
13:03 103.41 103.41 103.33 103.37 1.5K
13:04 103.37 103.37 103.37 103.37 1.2K
13:05 103.37 103.37 103.37 103.37 0.2K
13:06 103.41 103.41 103.41 103.41 3.3K
13:07 103.37 103.37 103.37 103.37 1.0K
13:08 103.37 103.37 103.37 103.37 0.3K
13:09 103.37 103.37 103.37 103.37 0.7K
13:10 103.37 103.37 103.37 103.37 0.4K
13:11 103.37 103.37 103.37 103.37 0.2K
13:12 103.37 103.37 103.37 103.37 0.3K
13:13 103.37 103.37 103.37 103.37 0.2K
13:14 103.76 103.76 103.69 103.76 1.9K
13:15 103.81 103.81 103.81 103.81 0.9K
13:16 103.76 103.81 103.76 103.81 0.6K
13:17 103.81 103.81 103.81 103.81 0.1K
13:18 103.89 103.89 103.89 103.89 0.2K
13:19 103.74 103.74 103.74 103.74 2.3K
13:20 103.76 103.76 103.76 103.76 0.5K
13:21 103.77 103.77 103.77 103.77 0.7K
13:22 103.77 103.77 103.77 103.77 0.3K
13:23 103.77 103.77 103.77 103.77 0.2K
13:24 103.86 103.86 103.86 103.86 1.2K
13:25 103.77 103.86 103.77 103.86 1.0K
13:26 103.80 103.80 103.80 103.80 1.0K
13:27 103.86 103.86 103.80 103.80 0.6K
13:28 103.92 103.92 103.92 103.92 0.2K
13:29 103.80 103.92 103.80 103.92 0.2K
13:30 103.92 103.92 103.92 103.92 0.0K
13:31 103.85 103.88 103.85 103.88 1.3K
13:32 103.92 103.92 103.85 103.88 0.7K
13:33 103.88 103.88 103.88 103.88 0.2K
13:34 103.78 103.78 103.78 103.78 0.7K
13:35 103.88 103.88 103.78 103.78 0.6K
13:36 103.80 103.80 103.80 103.80 0.1K
13:37 103.97 103.97 103.97 103.97 0.4K
13:38 103.97 103.97 103.83 103.83 1.0K
13:39 103.97 103.97 103.83 103.83 0.7K
13:40 103.90 103.90 103.77 103.82 4.4K
13:41 103.83 103.83 103.82 103.82 2.9K
13:42 103.82 103.82 103.82 103.82 0.4K
13:43 103.82 103.82 103.82 103.82 0.1K
13:44 103.82 103.82 103.82 103.82 0.1K
13:45 103.97 103.97 103.97 103.97 0.3K
13:46 103.91 103.96 103.91 103.96 0.5K
13:47 103.91 103.96 103.91 103.96 0.4K
13:48 103.92 104.01 103.92 104.01 5.2K
13:49 103.99 104.04 103.99 104.04 1.6K
13:50 104.01 104.04 103.99 104.04 0.9K
13:51 104.04 104.04 104.04 104.04 0.4K
13:52 104.04 104.04 104.04 104.04 2.0K
13:53 104.04 104.04 104.04 104.04 1.1K
13:54 104.04 104.04 104.04 104.04 0.1K
13:55 104.04 104.04 104.04 104.04 0.6K
13:56 104.03 104.04 104.03 104.04 1.7K
13:57 104.08 104.08 104.08 104.08 0.3K
13:58 104.08 104.08 104.08 104.08 0.1K
13:59 104.17 104.17 104.17 104.17 0.3K
14:00 103.99 103.99 103.99 103.99 1.5K
14:01 104.17 104.17 103.99 103.99 1.4K
14:02 104.12 104.12 104.12 104.12 1.5K
14:03 103.99 104.12 103.99 104.12 0.9K
14:04 104.12 104.12 104.12 104.12 0.0K
14:05 104.21 104.21 104.21 104.21 0.3K
14:06 104.23 104.23 104.23 104.23 0.6K
14:07 104.34 104.34 104.34 104.34 0.7K
14:08 104.42 104.42 104.42 104.42 1.3K
14:09 104.34 104.42 104.34 104.42 0.4K
14:10 104.35 104.40 104.35 104.40 2.1K
14:11 104.40 104.40 104.40 104.40 0.1K
14:12 104.36 104.40 104.36 104.40 0.9K
14:13 104.40 104.40 104.38 104.40 5.9K
14:14 104.40 104.40 104.38 104.40 5.2K
14:15 104.50 104.58 104.48 104.50 1.3K
14:16 104.47 104.47 104.47 104.47 2.7K
14:17 104.50 104.50 104.47 104.47 2.0K
14:18 104.70 104.70 104.70 104.70 0.6K
14:19 104.70 104.70 104.67 104.67 2.6K
14:20 104.70 104.70 104.67 104.67 1.9K
14:21 104.75 104.75 104.75 104.75 0.7K
14:22 104.73 104.80 104.72 104.80 1.0K
14:23 104.75 104.80 104.72 104.80 0.9K
14:24 104.74 104.74 104.74 104.74 0.3K
14:25 104.74 104.74 104.74 104.74 0.3K
14:26 104.80 104.80 104.73 104.73 4.4K
14:27 104.49 104.49 104.49 104.49 1.3K
14:28 104.53 104.53 104.53 104.53 1.6K
14:29 104.49 104.53 104.49 104.53 0.9K
14:30 104.53 104.53 104.53 104.53 0.2K
14:31 104.55 104.55 104.55 104.55 0.6K
14:32 104.53 104.55 104.53 104.55 0.6K
14:33 104.57 104.59 104.57 104.59 4.3K
14:34 104.60 104.60 104.60 104.60 0.6K
14:35 104.62 104.65 104.62 104.65 0.7K
14:36 104.65 104.65 104.65 104.65 0.1K
14:37 104.65 104.65 104.65 104.65 0.6K
14:38 104.64 104.64 104.59 104.59 1.3K
14:39 104.65 104.65 104.65 104.65 0.5K
14:40 104.61 104.61 104.57 104.57 1.1K
14:41 104.61 104.61 104.61 104.61 0.1K
14:42 104.61 104.61 104.61 104.61 0.6K
14:43 104.53 104.53 104.53 104.53 3.1K
14:44 104.47 104.47 104.47 104.47 1.8K
14:45 104.47 104.47 104.47 104.47 0.9K
14:46 104.47 104.47 104.47 104.47 0.2K
14:47 104.47 104.47 104.47 104.47 0.5K
14:48 104.54 104.54 104.50 104.50 1.0K
14:49 104.50 104.50 104.49 104.49 0.6K
14:50 104.49 104.49 104.49 104.49 1.1K
14:51 104.55 104.55 104.55 104.55 0.8K
14:52 104.49 104.55 104.49 104.55 0.6K
14:53 104.59 104.59 104.59 104.59 0.4K
14:54 104.55 104.59 104.55 104.59 0.3K
14:55 104.59 104.59 104.59 104.59 0.1K
14:56 104.51 104.63 104.51 104.63 1.6K
14:57 104.66 104.66 104.58 104.60 3.1K
14:58 104.63 104.63 104.58 104.60 0.6K
14:59 104.52 104.52 104.52 104.52 1.4K
15:00 104.59 104.59 104.59 104.59 0.6K
15:01 104.65 104.65 104.65 104.65 1.5K
15:02 104.59 104.65 104.59 104.65 0.7K
15:03 104.65 104.65 104.65 104.65 0.3K
15:04 104.71 104.72 104.71 104.72 2.2K
15:05 104.79 104.84 104.79 104.84 3.1K
15:06 104.84 104.84 104.84 104.84 1.0K
15:07 104.84 104.84 104.84 104.84 0.7K
15:08 104.77 104.77 104.77 104.77 1.9K
15:09 104.76 104.77 104.75 104.75 2.6K
15:10 104.71 104.71 104.71 104.71 2.8K
15:11 104.75 104.75 104.71 104.71 1.7K
15:12 104.71 104.71 104.71 104.71 0.7K
15:13 104.66 104.66 104.66 104.66 0.5K
15:14 104.71 104.71 104.66 104.66 0.2K
15:15 104.66 104.66 104.66 104.66 2.9K
15:16 104.66 104.66 104.66 104.66 1.2K
15:17 104.68 104.68 104.68 104.68 1.3K
15:18 104.71 104.73 104.70 104.70 2.6K
15:19 104.67 104.67 104.67 104.67 1.4K
15:20 104.67 104.67 104.67 104.67 1.4K
15:21 104.72 104.72 104.72 104.72 1.9K
15:22 104.67 104.72 104.67 104.72 0.2K
15:23 104.63 104.63 104.63 104.63 0.2K
15:24 104.63 104.63 104.63 104.63 0.4K
15:25 104.60 104.60 104.60 104.60 2.2K
15:26 104.55 104.55 104.55 104.55 1.1K
15:27 104.50 104.50 104.50 104.50 2.5K
15:28 104.55 104.55 104.50 104.50 1.2K
15:29 104.50 104.50 104.50 104.50 1.1K
15:30 104.59 104.59 104.57 104.57 1.3K
15:31 104.53 104.54 104.53 104.53 3.4K
15:32 104.51 104.51 104.51 104.51 0.8K
15:33 104.53 104.53 104.51 104.51 0.3K
15:34 104.51 104.51 104.51 104.51 0.1K
15:35 104.55 104.55 104.51 104.51 0.4K
15:36 104.52 104.52 104.45 104.45 4.2K
15:37 104.46 104.46 104.45 104.45 1.7K
15:38 104.43 104.45 104.43 104.45 2.1K
15:39 104.47 104.47 104.47 104.47 0.8K
15:40 104.46 104.47 104.46 104.46 0.4K
15:41 104.46 104.52 104.46 104.52 2.5K
15:42 104.43 104.43 104.34 104.34 4.1K
15:43 104.26 104.32 104.26 104.32 2.0K
15:44 104.34 104.36 104.34 104.35 0.8K
15:45 104.34 104.37 104.34 104.35 1.8K
15:46 104.41 104.41 104.36 104.36 3.0K
15:47 104.34 104.41 104.34 104.41 2.9K
15:48 104.41 104.42 104.36 104.36 3.6K
15:49 104.35 104.35 104.32 104.32 7.9K
15:50 104.29 104.29 104.16 104.16 4.5K
15:51 104.23 104.23 104.20 104.20 4.6K
15:52 104.16 104.23 104.16 104.21 3.0K
15:53 104.21 104.21 104.20 104.20 3.4K
15:54 104.23 104.23 104.14 104.14 5.5K
15:55 104.25 104.39 104.25 104.39 8.3K
15:56 104.42 104.47 104.41 104.47 8.4K
15:57 104.47 104.52 104.36 104.52 10.6K
15:58 104.51 104.51 104.41 104.43 18.0K
15:59 104.40 104.46 104.31 104.43 108.2K
16:00 104.38 104.46 104.31 104.43 107.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし