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
09:31 105.13 105.13 104.43 104.43 6.5K
09:32 104.70 104.70 104.70 104.70 0.4K
09:33 104.71 104.72 104.71 104.72 8.1K
09:34 104.71 104.72 104.71 104.72 0.5K
09:35 104.72 104.72 104.72 104.72 0.0K
09:36 104.72 104.72 104.72 104.72 0.0K
09:37 104.14 104.14 104.14 104.14 0.5K
09:38 104.73 104.73 104.73 104.73 0.8K
09:39 104.85 104.90 104.85 104.90 1.9K
09:40 104.73 104.90 104.73 104.90 1.9K
09:41 105.22 105.22 105.22 105.22 0.7K
09:42 105.11 105.11 105.11 105.11 0.4K
09:43 105.11 105.11 105.11 105.11 0.2K
09:44 105.10 105.10 105.10 105.10 0.3K
09:45 105.11 105.11 105.10 105.10 0.4K
09:46 104.56 104.56 104.43 104.43 4.5K
09:47 104.43 104.43 104.43 104.43 4.2K
09:48 104.64 104.64 104.64 104.64 1.6K
09:49 104.64 104.64 104.64 104.64 1.1K
09:50 104.65 104.65 104.65 104.65 0.8K
09:51 104.64 104.65 104.64 104.65 0.3K
09:52 104.90 104.90 104.90 104.90 1.0K
09:53 104.93 104.93 104.93 104.93 0.2K
09:54 104.92 104.92 104.92 104.92 2.2K
09:55 104.94 104.94 104.94 104.94 2.7K
09:56 104.92 104.94 104.92 104.94 3.1K
09:57 104.94 104.94 104.94 104.94 0.8K
09:58 104.94 104.94 104.94 104.94 0.2K
09:59 104.94 104.94 104.94 104.94 0.3K
10:00 105.03 105.03 104.78 104.79 1.9K
10:01 104.65 104.65 104.63 104.63 1.7K
10:02 104.93 104.93 104.92 104.92 1.9K
10:03 104.90 104.90 104.70 104.70 1.5K
10:04 104.79 104.79 104.79 104.79 0.4K
10:05 104.79 104.79 104.79 104.79 0.1K
10:06 104.95 105.04 104.95 104.96 1.9K
10:07 105.14 105.14 105.14 105.14 0.7K
10:08 104.83 104.83 104.82 104.82 0.9K
10:09 104.97 104.97 104.97 104.97 0.6K
10:10 105.11 105.11 105.11 105.11 0.6K
10:11 105.04 105.04 105.02 105.02 1.7K
10:12 105.11 105.11 105.02 105.02 1.6K
10:13 104.96 104.96 104.96 104.96 0.2K
10:14 105.01 105.01 105.01 105.01 0.7K
10:15 105.11 105.11 105.11 105.11 0.6K
10:16 105.21 105.21 105.21 105.21 1.6K
10:17 105.16 105.16 105.16 105.16 0.4K
10:18 105.21 105.21 105.21 105.21 0.1K
10:19 105.27 105.29 105.27 105.29 0.9K
10:20 105.29 105.29 105.07 105.07 2.5K
10:21 104.95 104.95 104.95 104.95 0.2K
10:22 105.04 105.04 105.04 105.04 1.4K
10:23 105.19 105.19 105.19 105.19 1.3K
10:24 105.04 105.19 105.04 105.19 1.4K
10:25 105.19 105.19 105.19 105.19 0.0K
10:26 105.19 105.19 105.19 105.19 0.1K
10:27 105.19 105.19 105.19 105.19 0.1K
10:28 105.19 105.19 105.19 105.19 0.0K
10:29 105.19 105.19 105.19 105.19 0.4K
10:30 105.19 105.19 105.19 105.19 0.2K
10:31 105.08 105.10 105.08 105.10 4.0K
10:32 105.18 105.18 105.18 105.18 1.2K
10:33 105.10 105.10 105.10 105.10 0.8K
10:34 105.10 105.10 105.10 105.10 0.1K
10:35 105.10 105.10 105.10 105.10 0.2K
10:36 105.10 105.10 104.95 105.10 1.1K
10:37 105.12 105.12 105.12 105.12 0.5K
10:38 105.13 105.14 105.05 105.05 3.7K
10:39 105.08 105.08 105.08 105.08 0.9K
10:40 105.14 105.14 105.08 105.08 1.0K
10:41 105.13 105.16 105.13 105.16 1.5K
10:42 105.13 105.13 105.13 105.13 0.5K
10:43 105.13 105.20 105.13 105.20 2.0K
10:44 105.13 105.20 105.13 105.20 1.3K
10:45 105.20 105.20 105.20 105.20 0.2K
10:46 105.08 105.08 105.08 105.08 2.3K
10:47 105.20 105.20 105.08 105.08 2.4K
10:48 105.14 105.14 105.14 105.14 0.2K
10:49 104.98 104.98 104.98 104.98 1.3K
10:50 105.05 105.05 105.05 105.05 0.3K
10:51 104.99 104.99 104.99 104.99 0.6K
10:52 104.90 104.90 104.85 104.87 3.0K
10:53 104.90 104.90 104.87 104.87 2.4K
10:54 104.82 104.95 104.82 104.95 1.6K
10:55 104.87 104.95 104.82 104.95 0.5K
10:56 104.95 104.95 104.95 104.95 0.1K
10:57 104.95 104.95 104.95 104.95 0.3K
10:58 104.79 104.91 104.79 104.91 0.7K
10:59 104.81 104.81 104.81 104.81 0.4K
11:00 104.92 104.92 104.92 104.92 0.6K
11:01 105.01 105.01 104.96 104.96 2.4K
11:02 104.86 104.86 104.86 104.86 0.5K
11:03 104.90 104.90 104.90 104.90 0.3K
11:04 104.86 104.86 104.86 104.86 0.3K
11:05 104.94 104.94 104.86 104.86 0.7K
11:06 104.98 104.98 104.98 104.98 0.1K
11:07 104.93 104.93 104.87 104.92 1.5K
11:08 104.86 104.86 104.86 104.86 1.1K
11:09 104.92 104.92 104.86 104.86 1.0K
11:10 104.80 104.94 104.80 104.94 2.8K
11:11 104.92 104.92 104.92 104.92 1.1K
11:12 104.94 104.94 104.92 104.92 1.1K
11:13 104.93 104.93 104.93 104.93 0.7K
11:14 104.92 104.93 104.92 104.93 0.7K
11:15 105.00 105.00 105.00 105.00 1.9K
11:16 105.00 105.00 105.00 105.00 1.6K
11:17 105.02 105.04 105.02 105.04 0.6K
11:18 105.07 105.07 105.03 105.03 4.0K
11:19 105.05 105.05 105.05 105.05 1.3K
11:20 105.05 105.05 105.05 105.05 0.5K
11:21 105.05 105.05 105.05 105.05 0.8K
11:22 105.12 105.12 105.12 105.12 1.5K
11:23 105.09 105.09 105.02 105.02 3.3K
11:24 105.02 105.11 105.02 105.11 1.0K
11:25 105.02 105.11 105.02 105.11 0.8K
11:26 105.11 105.11 105.11 105.11 0.3K
11:27 105.00 105.00 105.00 105.00 2.2K
11:28 105.00 105.00 105.00 105.00 1.4K
11:29 105.08 105.08 105.08 105.08 0.7K
11:30 105.14 105.14 105.14 105.14 0.2K
11:31 105.07 105.07 105.02 105.02 1.4K
11:32 105.04 105.04 104.98 104.98 1.5K
11:33 104.97 104.97 104.97 104.97 0.5K
11:34 104.97 104.97 104.97 104.97 0.4K
11:35 105.00 105.00 105.00 105.00 1.9K
11:36 105.00 105.00 105.00 105.00 0.4K
11:37 105.11 105.23 105.11 105.23 2.4K
11:38 105.23 105.25 105.23 105.25 0.7K
11:39 105.17 105.17 105.17 105.17 2.2K
11:40 105.25 105.25 105.17 105.17 2.0K
11:41 105.17 105.17 105.17 105.17 0.3K
11:42 105.12 105.12 105.12 105.12 1.5K
11:43 105.15 105.15 105.15 105.15 0.6K
11:44 105.11 105.11 105.11 105.11 1.0K
11:45 105.15 105.15 105.11 105.11 0.7K
11:46 105.05 105.05 105.05 105.05 1.1K
11:47 105.07 105.07 105.07 105.07 3.1K
11:48 105.07 105.07 105.07 105.07 1.1K
11:49 105.07 105.07 105.07 105.07 0.0K
11:50 105.07 105.07 105.07 105.07 0.1K
11:51 105.07 105.07 105.07 105.07 0.5K
11:52 105.07 105.07 105.07 105.07 0.2K
11:53 105.07 105.07 105.07 105.07 0.1K
11:54 105.07 105.07 105.07 105.07 0.2K
11:55 105.11 105.11 105.02 105.02 1.2K
11:56 105.01 105.01 105.01 105.01 1.9K
11:57 105.02 105.02 105.01 105.01 1.1K
11:58 105.01 105.01 105.01 105.01 0.0K
11:59 105.09 105.11 105.09 105.11 2.0K
12:00 105.01 105.11 105.01 105.11 1.8K
12:01 105.11 105.11 105.11 105.11 0.0K
12:02 105.11 105.11 105.11 105.11 0.2K
12:03 105.11 105.11 105.11 105.11 0.1K
12:04 105.13 105.13 105.13 105.13 0.7K
12:05 105.13 105.13 104.98 104.98 1.5K
12:06 105.00 105.00 105.00 105.00 0.6K
12:07 104.93 104.93 104.88 104.88 1.0K
12:08 104.90 104.90 104.90 104.90 0.2K
12:09 104.98 104.98 104.95 104.95 0.9K
12:10 105.04 105.04 105.04 105.04 0.3K
12:11 105.05 105.07 105.05 105.07 0.3K
12:12 105.12 105.12 105.09 105.09 1.1K
12:13 105.09 105.09 105.09 105.09 1.2K
12:14 105.09 105.09 105.09 105.09 0.2K
12:15 105.09 105.09 105.09 105.09 0.4K
12:16 105.23 105.23 105.23 105.23 1.9K
12:17 105.09 105.23 105.09 105.23 1.8K
12:18 105.23 105.23 105.23 105.23 2.7K
12:19 105.17 105.18 105.17 105.18 3.5K
12:20 105.24 105.24 105.24 105.24 0.9K
12:21 105.26 105.26 105.21 105.25 3.1K
12:22 105.30 105.31 105.30 105.31 1.5K
12:23 105.29 105.29 105.29 105.29 0.4K
12:24 105.32 105.32 105.17 105.17 1.4K
12:25 105.24 105.24 105.24 105.24 0.6K
12:26 105.18 105.25 105.18 105.25 0.6K
12:27 105.25 105.32 105.25 105.32 0.6K
12:28 105.30 105.30 105.24 105.24 2.4K
12:29 105.32 105.32 105.24 105.24 1.1K
12:30 105.24 105.24 105.24 105.24 0.7K
12:31 105.30 105.31 105.30 105.31 0.6K
12:32 105.24 105.24 105.17 105.17 2.7K
12:33 105.19 105.23 105.19 105.23 0.4K
12:34 105.19 105.23 105.19 105.23 0.4K
12:35 105.18 105.18 105.18 105.18 1.2K
12:36 105.07 105.07 105.07 105.07 0.8K
12:37 105.18 105.18 105.07 105.07 0.3K
12:38 105.07 105.07 105.07 105.07 0.1K
12:39 105.07 105.07 105.07 105.07 2.6K
12:40 105.07 105.07 105.07 105.07 0.5K
12:41 105.07 105.07 105.07 105.07 1.1K
12:42 105.07 105.07 105.07 105.07 0.0K
12:43 105.07 105.07 105.07 105.07 0.4K
12:44 105.07 105.07 105.07 105.07 0.2K
12:45 105.17 105.17 105.17 105.17 1.7K
12:46 105.07 105.17 105.07 105.17 1.6K
12:47 105.23 105.23 105.23 105.23 0.9K
12:48 105.23 105.23 105.23 105.23 0.2K
12:49 105.23 105.23 105.23 105.23 0.8K
12:50 105.23 105.29 105.23 105.29 0.7K
12:51 105.23 105.29 105.23 105.29 1.1K
12:52 105.25 105.25 105.25 105.25 1.1K
12:53 105.29 105.29 105.25 105.25 0.2K
12:54 105.20 105.24 105.20 105.23 2.0K
12:55 105.24 105.24 105.18 105.18 1.4K
12:56 105.18 105.19 105.18 105.19 0.6K
12:57 105.23 105.23 105.23 105.23 1.0K
12:58 105.19 105.23 105.19 105.23 0.9K
12:59 105.22 105.22 105.22 105.22 3.3K
13:00 105.23 105.23 105.22 105.22 3.2K
13:01 105.27 105.32 105.25 105.25 1.3K
13:02 105.33 105.33 105.32 105.32 1.8K
13:03 105.33 105.33 105.32 105.32 1.3K
13:04 105.32 105.32 105.32 105.32 0.1K
13:05 105.38 105.38 105.32 105.32 3.3K
13:06 105.29 105.29 105.29 105.29 0.8K
13:07 105.32 105.32 105.29 105.29 0.3K
13:08 105.29 105.29 105.29 105.29 0.4K
13:09 105.31 105.31 105.29 105.29 3.3K
13:10 105.32 105.32 105.32 105.32 1.3K
13:11 105.29 105.32 105.29 105.32 1.2K
13:12 105.39 105.39 105.39 105.39 1.1K
13:13 105.32 105.39 105.32 105.39 0.7K
13:14 105.36 105.42 105.36 105.42 1.3K
13:15 105.36 105.36 105.36 105.36 0.6K
13:16 105.36 105.36 105.36 105.36 1.3K
13:17 105.36 105.36 105.36 105.36 0.9K
13:18 105.36 105.36 105.36 105.36 0.1K
13:19 105.37 105.37 105.37 105.37 3.8K
13:20 105.37 105.37 105.37 105.37 1.4K
13:21 105.37 105.37 105.37 105.37 0.2K
13:22 105.37 105.37 105.37 105.37 0.9K
13:23 105.37 105.37 105.37 105.37 0.1K
13:24 105.37 105.37 105.37 105.37 0.5K
13:25 105.49 105.49 105.49 105.49 1.0K
13:26 105.37 105.49 105.37 105.49 0.5K
13:27 105.60 105.60 105.49 105.49 8.3K
13:28 105.54 105.55 105.51 105.51 7.4K
13:29 105.49 105.49 105.49 105.49 0.6K
13:30 105.52 105.53 105.52 105.53 1.3K
13:31 105.53 105.53 105.46 105.46 2.6K
13:32 105.53 105.53 105.46 105.46 1.1K
13:33 105.46 105.46 105.46 105.46 0.3K
13:34 105.46 105.46 105.46 105.46 0.5K
13:35 105.63 105.63 105.63 105.63 0.6K
13:36 105.46 105.63 105.46 105.63 0.4K
13:37 105.58 105.58 105.56 105.56 2.2K
13:38 105.63 105.63 105.56 105.56 1.7K
13:39 105.60 105.64 105.60 105.64 1.8K
13:40 105.56 105.60 105.56 105.60 1.0K
13:41 105.67 105.67 105.64 105.64 3.6K
13:42 105.67 105.67 105.67 105.67 0.3K
13:43 105.63 105.63 105.63 105.63 0.3K
13:44 105.63 105.70 105.63 105.70 2.7K
13:45 105.63 105.70 105.63 105.70 1.4K
13:46 105.70 105.70 105.70 105.70 0.0K
13:47 105.70 105.70 105.70 105.70 0.5K
13:48 105.70 105.70 105.70 105.70 0.1K
13:49 105.71 105.71 105.64 105.67 2.7K
13:50 105.55 105.55 105.54 105.54 4.4K
13:51 105.54 105.56 105.54 105.56 0.9K
13:52 105.62 105.62 105.61 105.61 1.6K
13:53 105.62 105.62 105.62 105.62 0.4K
13:54 105.58 105.58 105.58 105.58 1.5K
13:55 105.62 105.62 105.58 105.58 1.0K
13:56 105.61 105.61 105.61 105.61 0.3K
13:57 105.55 105.55 105.55 105.55 1.0K
13:58 105.49 105.49 105.49 105.49 1.5K
13:59 105.39 105.39 105.39 105.39 1.4K
14:00 105.47 105.47 105.47 105.47 1.7K
14:01 105.42 105.42 105.42 105.42 0.4K
14:02 105.36 105.36 105.34 105.34 2.0K
14:03 105.35 105.35 105.35 105.35 0.3K
14:04 105.27 105.27 105.26 105.26 2.8K
14:05 105.26 105.26 105.26 105.26 1.5K
14:06 105.39 105.41 105.39 105.41 0.6K
14:07 105.43 105.45 105.43 105.45 1.6K
14:08 105.41 105.41 105.41 105.41 0.9K
14:09 105.50 105.50 105.50 105.50 0.8K
14:10 105.52 105.52 105.44 105.46 4.8K
14:11 105.46 105.46 105.46 105.46 0.9K
14:12 105.46 105.46 105.46 105.46 0.3K
14:13 105.46 105.46 105.46 105.46 0.6K
14:14 105.45 105.47 105.39 105.39 2.7K
14:15 105.36 105.40 105.28 105.40 3.7K
14:16 105.26 105.26 105.26 105.26 1.5K
14:17 105.23 105.31 105.17 105.31 3.8K
14:18 105.33 105.33 105.23 105.23 2.0K
14:19 105.23 105.23 105.23 105.23 2.4K
14:20 105.23 105.23 105.23 105.23 0.7K
14:21 105.23 105.23 105.23 105.23 1.0K
14:22 105.23 105.23 105.23 105.23 0.0K
14:23 105.53 105.54 105.53 105.54 2.7K
14:24 105.23 105.54 105.23 105.54 1.5K
14:25 105.54 105.54 105.54 105.54 0.5K
14:26 105.68 105.68 105.68 105.68 1.8K
14:27 105.54 105.68 105.54 105.68 1.3K
14:28 105.70 105.75 105.70 105.75 3.0K
14:29 105.66 105.75 105.66 105.75 2.6K
14:30 105.76 105.76 105.61 105.61 4.2K
14:31 105.65 105.65 105.58 105.58 0.8K
14:32 105.63 105.63 105.53 105.56 2.9K
14:33 105.62 105.62 105.58 105.58 2.0K
14:34 105.59 105.59 105.59 105.59 0.5K
14:35 105.53 105.55 105.53 105.55 0.5K
14:36 105.47 105.57 105.47 105.57 2.2K
14:37 105.57 105.70 105.57 105.70 5.4K
14:38 105.57 105.70 105.57 105.70 3.5K
14:39 105.70 105.70 105.70 105.70 0.0K
14:40 105.70 105.70 105.70 105.70 1.0K
14:41 105.70 105.70 105.70 105.70 0.4K
14:42 105.88 105.88 105.83 105.83 2.5K
14:43 105.84 105.84 105.84 105.84 0.3K
14:44 105.84 105.84 105.84 105.84 0.9K
14:45 105.83 105.85 105.83 105.85 1.2K
14:46 105.85 105.85 105.85 105.85 1.6K
14:47 105.94 105.94 105.94 105.94 0.6K
14:48 105.95 105.95 105.95 105.95 0.5K
14:49 105.95 105.95 105.76 105.76 4.1K
14:50 105.75 105.75 105.65 105.65 2.2K
14:51 105.64 105.64 105.64 105.64 0.6K
14:52 105.64 105.64 105.64 105.64 0.3K
14:53 105.64 105.64 105.60 105.60 4.0K
14:54 105.64 105.64 105.60 105.60 2.6K
14:55 105.51 105.57 105.51 105.57 1.6K
14:56 105.52 105.52 105.52 105.52 1.2K
14:57 105.54 105.54 105.54 105.54 0.5K
14:58 105.52 105.52 105.51 105.51 0.7K
14:59 105.52 105.52 105.44 105.45 2.5K
15:00 105.50 105.50 105.50 105.50 1.5K
15:01 105.45 105.50 105.45 105.50 1.3K
15:02 105.45 105.45 105.45 105.45 1.5K
15:03 105.40 105.47 105.40 105.46 3.8K
15:04 105.40 105.47 105.40 105.46 3.2K
15:05 105.45 105.45 105.40 105.40 1.4K
15:06 105.37 105.37 105.35 105.35 1.5K
15:07 105.47 105.47 105.47 105.47 1.3K
15:08 105.40 105.40 105.40 105.40 0.8K
15:09 105.51 105.54 105.51 105.54 3.0K
15:10 105.51 105.54 105.51 105.54 0.9K
15:11 105.62 105.62 105.60 105.60 3.5K
15:12 105.54 105.62 105.54 105.60 2.6K
15:13 105.57 105.57 105.57 105.57 0.2K
15:14 105.64 105.64 105.64 105.64 1.2K
15:15 105.62 105.62 105.62 105.62 1.3K
15:16 105.56 105.56 105.53 105.53 6.5K
15:17 105.62 105.62 105.53 105.53 6.0K
15:18 105.53 105.53 105.48 105.48 1.4K
15:19 105.53 105.53 105.48 105.48 1.0K
15:20 105.52 105.52 105.51 105.51 4.9K
15:21 105.52 105.52 105.51 105.51 4.5K
15:22 105.55 105.55 105.52 105.52 2.5K
15:23 105.57 105.57 105.56 105.56 3.0K
15:24 105.52 105.56 105.52 105.56 2.0K
15:25 105.57 105.63 105.57 105.63 2.0K
15:26 105.62 105.62 105.48 105.52 4.6K
15:27 105.53 105.53 105.53 105.53 1.4K
15:28 105.51 105.54 105.51 105.54 0.7K
15:29 105.54 105.54 105.49 105.49 2.0K
15:30 105.55 105.55 105.55 105.55 0.9K
15:31 105.57 105.60 105.57 105.60 3.6K
15:32 105.55 105.55 105.52 105.52 0.6K
15:33 105.49 105.49 105.41 105.41 2.2K
15:34 105.41 105.41 105.37 105.37 3.6K
15:35 105.41 105.41 105.39 105.39 0.9K
15:36 105.42 105.42 105.41 105.41 1.9K
15:37 105.44 105.52 105.44 105.52 3.7K
15:38 105.45 105.51 105.45 105.51 3.0K
15:39 105.50 105.51 105.50 105.51 2.4K
15:40 105.51 105.56 105.51 105.56 3.3K
15:41 105.53 105.53 105.48 105.48 0.8K
15:42 105.44 105.44 105.42 105.42 4.9K
15:43 105.41 105.45 105.41 105.43 4.0K
15:44 105.46 105.46 105.44 105.44 0.2K
15:45 105.44 105.44 105.38 105.38 2.9K
15:46 105.45 105.45 105.35 105.39 7.9K
15:47 105.40 105.47 105.34 105.34 4.8K
15:48 105.34 105.34 105.27 105.27 2.5K
15:49 105.27 105.31 105.26 105.26 3.0K
15:50 105.31 105.31 105.25 105.25 2.6K
15:51 105.31 105.32 105.28 105.31 8.0K
15:52 105.33 105.40 105.33 105.40 4.7K
15:53 105.29 105.29 105.23 105.26 5.8K
15:54 105.27 105.29 105.21 105.29 3.1K
15:55 105.26 105.34 105.26 105.27 9.0K
15:56 105.33 105.38 105.29 105.36 10.2K
15:57 105.39 105.45 105.36 105.44 15.1K
15:58 105.40 105.47 105.38 105.47 17.2K
15:59 105.45 105.51 105.43 105.51 93.1K
16:00 105.47 105.51 105.43 105.51 93.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし