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
09:30 105.72 105.80 105.72 105.80 8.7K
09:31 105.17 105.17 105.16 105.16 2.3K
09:32 105.11 105.11 105.11 105.11 1.4K
09:33 105.16 105.16 105.11 105.11 1.4K
09:34 105.11 105.11 105.11 105.11 0.0K
09:35 105.11 105.11 105.11 105.11 0.0K
09:36 105.11 105.11 105.11 105.11 0.0K
09:37 105.11 105.11 105.11 105.11 0.1K
09:38 105.11 105.11 105.11 105.11 0.2K
09:39 105.11 105.11 105.11 105.11 0.0K
09:40 105.11 105.11 105.11 105.11 0.2K
09:41 105.11 105.11 105.11 105.11 0.0K
09:42 106.09 106.09 106.09 106.09 0.1K
09:43 106.41 106.41 105.90 105.90 0.6K
09:44 105.81 105.84 105.81 105.84 0.4K
09:45 105.90 105.90 105.81 105.84 0.3K
09:46 105.61 105.61 105.59 105.59 0.9K
09:47 105.61 105.61 105.59 105.59 0.9K
09:48 105.40 105.40 105.33 105.33 1.9K
09:49 105.50 105.50 105.50 105.50 0.4K
09:50 105.65 105.65 105.65 105.65 0.8K
09:51 105.59 105.59 105.59 105.59 3.2K
09:52 105.65 105.65 105.59 105.59 3.0K
09:53 105.77 105.77 105.77 105.77 2.4K
09:54 105.59 105.77 105.59 105.77 1.0K
09:55 105.77 105.77 105.77 105.77 0.8K
09:56 105.77 105.77 105.77 105.77 0.8K
09:57 105.77 105.77 105.77 105.77 0.0K
09:58 105.58 105.58 105.47 105.47 1.7K
09:59 105.47 105.47 105.47 105.47 1.0K
10:00 105.75 105.75 105.75 105.75 1.2K
10:01 105.63 105.75 105.63 105.75 0.9K
10:02 105.74 105.88 105.74 105.87 1.8K
10:03 105.74 105.87 105.74 105.87 0.6K
10:04 105.87 105.87 105.87 105.87 0.4K
10:05 105.68 105.74 105.68 105.74 1.6K
10:06 105.87 105.87 105.68 105.74 1.4K
10:07 105.76 105.76 105.76 105.76 0.2K
10:08 105.61 105.61 105.46 105.53 2.2K
10:09 105.51 105.51 105.51 105.51 0.1K
10:10 105.63 105.63 105.63 105.63 1.5K
10:11 105.51 105.63 105.51 105.63 1.1K
10:12 105.53 105.69 105.53 105.69 1.0K
10:13 105.65 105.65 105.57 105.57 1.2K
10:14 105.57 105.57 105.45 105.45 0.8K
10:15 105.42 105.42 105.42 105.42 0.5K
10:16 105.55 105.55 105.39 105.39 1.3K
10:17 105.42 105.55 105.42 105.55 0.8K
10:18 105.39 105.39 105.39 105.39 0.6K
10:19 105.54 105.54 105.54 105.54 1.3K
10:20 105.45 105.45 105.45 105.45 0.5K
10:21 105.49 105.49 105.49 105.49 1.4K
10:22 105.45 105.49 105.45 105.49 0.4K
10:23 105.49 105.49 105.49 105.49 0.4K
10:24 105.49 105.49 105.49 105.49 0.1K
10:25 105.49 105.49 105.49 105.49 0.0K
10:26 105.67 105.76 105.67 105.76 0.7K
10:27 105.64 105.64 105.64 105.64 0.1K
10:28 105.68 105.68 105.68 105.68 2.0K
10:29 105.64 105.68 105.64 105.68 1.7K
10:30 105.59 105.59 105.59 105.59 0.3K
10:31 105.64 105.64 105.64 105.64 1.1K
10:32 105.71 105.71 105.60 105.60 3.1K
10:33 105.64 105.71 105.60 105.60 2.6K
10:34 105.60 105.60 105.60 105.60 0.3K
10:35 105.65 105.65 105.65 105.65 0.9K
10:36 105.59 105.59 105.59 105.59 1.0K
10:37 105.65 105.65 105.59 105.59 0.6K
10:38 105.33 105.33 105.33 105.33 1.3K
10:39 105.59 105.59 105.33 105.33 0.5K
10:40 105.33 105.33 105.33 105.33 0.2K
10:41 105.38 105.38 105.38 105.38 2.6K
10:42 105.33 105.38 105.33 105.38 1.2K
10:43 105.38 105.38 105.38 105.38 0.7K
10:44 105.38 105.38 105.38 105.38 0.2K
10:45 105.38 105.38 105.38 105.38 0.2K
10:46 105.44 105.44 105.44 105.44 1.9K
10:47 105.38 105.44 105.38 105.44 1.2K
10:48 105.44 105.44 105.44 105.44 0.3K
10:49 105.29 105.29 105.26 105.26 1.9K
10:50 105.29 105.29 105.26 105.26 1.0K
10:51 105.26 105.26 105.26 105.26 0.4K
10:52 105.24 105.32 105.24 105.32 3.1K
10:53 105.26 105.32 105.24 105.32 1.9K
10:54 105.32 105.32 105.32 105.32 0.5K
10:55 105.32 105.32 105.32 105.32 0.4K
10:56 105.32 105.32 105.32 105.32 0.1K
10:57 105.14 105.21 105.14 105.21 1.5K
10:58 105.15 105.21 105.08 105.13 1.9K
10:59 105.09 105.09 105.09 105.09 0.7K
11:00 105.13 105.13 105.09 105.09 0.3K
11:01 105.26 105.26 105.26 105.26 1.1K
11:02 105.39 105.39 105.39 105.39 0.6K
11:03 105.37 105.37 105.37 105.37 1.2K
11:04 105.33 105.33 105.33 105.33 0.4K
11:05 105.45 105.45 105.30 105.30 1.1K
11:06 105.35 105.35 105.35 105.35 1.3K
11:07 105.30 105.35 105.30 105.35 1.0K
11:08 105.35 105.35 105.35 105.35 0.2K
11:09 105.28 105.28 105.28 105.28 2.2K
11:10 105.35 105.35 105.28 105.28 2.1K
11:11 105.30 105.30 105.30 105.30 1.1K
11:12 105.21 105.21 105.21 105.21 2.7K
11:13 105.21 105.21 105.21 105.21 2.2K
11:14 105.19 105.19 105.19 105.19 0.7K
11:15 105.27 105.27 105.27 105.27 0.6K
11:16 105.28 105.28 105.28 105.28 0.1K
11:17 105.28 105.41 105.28 105.41 1.1K
11:18 105.28 105.41 105.28 105.41 0.9K
11:19 105.36 105.36 105.30 105.36 2.1K
11:20 105.38 105.38 105.38 105.38 0.7K
11:21 105.36 105.38 105.36 105.38 0.4K
11:22 105.38 105.38 105.38 105.38 0.4K
11:23 105.29 105.29 105.23 105.23 1.4K
11:24 105.23 105.23 105.15 105.15 0.9K
11:25 105.16 105.16 105.16 105.16 0.4K
11:26 105.16 105.16 105.16 105.16 1.2K
11:27 105.16 105.16 105.16 105.16 0.2K
11:28 105.11 105.11 105.11 105.11 0.3K
11:29 105.16 105.17 105.09 105.10 3.9K
11:30 105.10 105.10 105.10 105.10 0.1K
11:31 105.14 105.23 105.14 105.23 2.3K
11:32 105.09 105.09 105.09 105.09 0.5K
11:33 105.12 105.16 105.12 105.16 1.0K
11:34 105.09 105.16 105.09 105.16 0.7K
11:35 105.27 105.27 105.27 105.27 1.2K
11:36 105.27 105.27 105.27 105.27 1.1K
11:37 105.22 105.22 105.22 105.22 0.7K
11:38 105.19 105.19 105.19 105.19 0.5K
11:39 105.18 105.18 105.18 105.18 0.3K
11:40 105.24 105.24 105.23 105.23 0.8K
11:41 105.30 105.30 105.30 105.30 1.2K
11:42 105.29 105.29 105.29 105.29 0.8K
11:43 105.29 105.29 105.29 105.29 0.5K
11:44 105.25 105.25 105.25 105.25 0.6K
11:45 105.29 105.29 105.25 105.25 0.6K
11:46 105.21 105.21 105.21 105.21 0.5K
11:47 105.25 105.25 105.21 105.21 0.5K
11:48 105.15 105.15 105.15 105.15 0.3K
11:49 105.21 105.21 105.15 105.15 0.2K
11:50 105.15 105.15 105.15 105.15 0.1K
11:51 105.11 105.19 105.11 105.19 1.4K
11:52 105.23 105.28 105.23 105.28 1.3K
11:53 105.30 105.30 105.30 105.30 2.3K
11:54 105.28 105.28 105.28 105.28 1.1K
11:55 105.28 105.28 105.28 105.28 0.2K
11:56 105.28 105.28 105.28 105.28 0.7K
11:57 105.28 105.28 105.28 105.28 0.1K
11:58 105.28 105.28 105.28 105.28 0.7K
11:59 105.28 105.28 105.28 105.28 0.1K
12:00 105.32 105.32 105.32 105.32 0.3K
12:01 105.33 105.33 105.33 105.33 0.9K
12:02 105.32 105.33 105.32 105.33 0.8K
12:03 105.27 105.27 105.27 105.27 1.1K
12:04 105.33 105.33 105.27 105.27 0.6K
12:05 105.27 105.27 105.27 105.27 0.2K
12:06 105.27 105.27 105.27 105.27 0.2K
12:07 105.37 105.37 105.27 105.27 2.2K
12:08 105.32 105.36 105.32 105.36 2.7K
12:09 105.37 105.37 105.32 105.36 1.0K
12:10 105.36 105.36 105.36 105.36 1.6K
12:11 105.36 105.36 105.36 105.36 0.1K
12:12 105.38 105.38 105.38 105.38 0.4K
12:13 105.42 105.42 105.42 105.42 0.5K
12:14 105.39 105.39 105.39 105.39 0.2K
12:15 105.39 105.39 105.39 105.39 1.9K
12:16 105.39 105.39 105.39 105.39 0.9K
12:17 105.39 105.39 105.39 105.39 0.1K
12:18 105.39 105.39 105.39 105.39 0.1K
12:19 105.39 105.39 105.39 105.39 0.8K
12:20 105.37 105.37 105.37 105.37 0.9K
12:21 105.39 105.39 105.37 105.37 0.2K
12:22 105.34 105.34 105.34 105.34 0.7K
12:23 105.37 105.37 105.37 105.37 0.6K
12:24 105.29 105.29 105.29 105.29 0.7K
12:25 105.28 105.32 105.28 105.32 0.8K
12:26 105.35 105.35 105.35 105.35 2.2K
12:27 105.35 105.35 105.35 105.35 0.5K
12:28 105.35 105.35 105.35 105.35 0.2K
12:29 105.35 105.35 105.35 105.35 0.7K
12:30 105.35 105.35 105.35 105.35 0.4K
12:31 105.35 105.35 105.35 105.35 0.1K
12:32 105.35 105.35 105.35 105.35 0.3K
12:33 105.26 105.26 105.26 105.26 0.1K
12:34 105.27 105.27 105.27 105.27 0.7K
12:35 105.28 105.28 105.21 105.21 1.0K
12:36 105.27 105.27 105.21 105.21 0.9K
12:37 105.34 105.34 105.34 105.34 2.3K
12:38 105.34 105.34 105.34 105.34 0.7K
12:39 105.34 105.34 105.34 105.34 0.6K
12:40 105.34 105.34 105.34 105.34 0.1K
12:41 105.34 105.34 105.34 105.34 0.5K
12:42 105.16 105.16 105.16 105.16 1.6K
12:43 105.34 105.34 105.16 105.16 0.6K
12:44 105.16 105.16 105.16 105.16 0.1K
12:45 105.16 105.16 105.16 105.16 0.1K
12:46 105.16 105.16 105.16 105.16 0.1K
12:47 104.95 104.99 104.95 104.99 2.3K
12:48 104.98 104.98 104.98 104.98 0.7K
12:49 104.98 104.99 104.98 104.99 1.2K
12:50 104.98 104.99 104.98 104.99 0.5K
12:51 104.99 104.99 104.99 104.99 0.2K
12:52 104.99 104.99 104.99 104.99 0.4K
12:53 104.93 104.93 104.93 104.93 0.6K
12:54 104.90 104.90 104.90 104.90 1.3K
12:55 104.90 104.90 104.90 104.90 0.6K
12:56 104.90 104.90 104.90 104.90 0.1K
12:57 104.91 104.99 104.91 104.99 2.6K
12:58 104.90 104.99 104.90 104.99 1.9K
12:59 104.90 104.90 104.90 104.90 0.8K
13:00 104.87 104.87 104.87 104.87 1.2K
13:01 104.94 104.94 104.94 104.94 1.0K
13:02 104.98 104.98 104.98 104.98 2.2K
13:03 104.94 104.94 104.94 104.94 1.4K
13:04 104.98 104.98 104.98 104.98 1.2K
13:05 104.94 104.94 104.94 104.94 1.8K
13:06 105.07 105.07 105.01 105.01 2.1K
13:07 104.94 105.07 104.94 105.01 1.6K
13:08 105.01 105.01 105.01 105.01 0.2K
13:09 105.06 105.10 105.06 105.10 1.9K
13:10 105.09 105.09 105.09 105.09 0.4K
13:11 105.05 105.05 105.05 105.05 2.4K
13:12 105.05 105.05 105.05 105.05 2.1K
13:13 105.05 105.05 105.05 105.05 0.3K
13:14 105.03 105.21 105.03 105.21 22.3K
13:15 105.03 105.21 105.03 105.21 20.7K
13:16 105.21 105.21 105.21 105.21 0.1K
13:17 105.21 105.21 105.21 105.21 0.1K
13:18 105.21 105.21 105.21 105.21 0.5K
13:19 105.21 105.21 105.21 105.21 0.2K
13:20 105.16 105.16 105.16 105.16 1.1K
13:21 105.21 105.21 105.16 105.16 1.0K
13:22 105.13 105.13 105.13 105.13 1.0K
13:23 105.16 105.16 105.13 105.13 0.6K
13:24 105.13 105.13 105.13 105.13 0.1K
13:25 105.13 105.13 105.13 105.13 0.3K
13:26 105.14 105.14 105.14 105.14 0.4K
13:27 105.20 105.20 105.20 105.20 0.5K
13:28 105.14 105.20 105.14 105.20 0.3K
13:29 105.19 105.19 105.19 105.19 0.5K
13:30 105.20 105.20 105.19 105.19 0.2K
13:31 105.19 105.20 105.19 105.20 2.0K
13:32 105.22 105.22 105.22 105.22 0.9K
13:33 105.21 105.21 105.21 105.21 0.8K
13:34 105.22 105.22 105.21 105.21 0.5K
13:35 105.20 105.27 105.20 105.27 4.2K
13:36 105.21 105.24 105.21 105.24 1.4K
13:37 105.27 105.27 105.24 105.24 0.5K
13:38 105.24 105.24 105.24 105.24 0.4K
13:39 105.33 105.33 105.33 105.33 0.3K
13:40 105.24 105.33 105.24 105.33 0.2K
13:41 105.30 105.30 105.30 105.30 1.0K
13:42 105.33 105.33 105.30 105.30 0.7K
13:43 105.35 105.35 105.35 105.35 2.5K
13:44 105.35 105.36 105.35 105.36 3.2K
13:45 105.35 105.35 105.35 105.35 3.1K
13:46 105.36 105.36 105.35 105.35 4.0K
13:47 105.35 105.35 105.35 105.35 0.3K
13:48 105.35 105.35 105.35 105.35 0.1K
13:49 105.35 105.35 105.35 105.35 0.2K
13:50 105.30 105.37 105.30 105.37 1.2K
13:51 105.35 105.37 105.30 105.37 0.8K
13:52 105.38 105.40 105.38 105.40 1.1K
13:53 105.42 105.46 105.42 105.46 3.4K
13:54 105.42 105.46 105.42 105.46 3.1K
13:55 105.40 105.40 105.38 105.38 1.3K
13:56 105.40 105.40 105.38 105.38 0.9K
13:57 105.38 105.45 105.38 105.45 3.3K
13:58 105.49 105.49 105.49 105.49 0.7K
13:59 105.45 105.49 105.45 105.49 0.4K
14:00 105.54 105.54 105.54 105.54 1.0K
14:01 105.49 105.50 105.49 105.50 1.9K
14:02 105.54 105.54 105.49 105.50 1.1K
14:03 105.48 105.49 105.48 105.49 1.6K
14:04 105.50 105.50 105.48 105.49 1.4K
14:05 105.49 105.49 105.49 105.49 0.1K
14:06 105.56 105.62 105.56 105.62 2.5K
14:07 105.56 105.62 105.56 105.62 0.8K
14:08 105.64 105.64 105.60 105.60 1.7K
14:09 105.62 105.62 105.60 105.60 1.5K
14:10 105.64 105.64 105.64 105.64 2.2K
14:11 105.60 105.64 105.60 105.64 0.3K
14:12 105.64 105.64 105.64 105.64 0.2K
14:13 105.64 105.64 105.64 105.64 0.3K
14:14 105.62 105.62 105.62 105.62 0.3K
14:15 105.56 105.56 105.56 105.56 0.4K
14:16 105.63 105.63 105.63 105.63 1.8K
14:17 105.56 105.63 105.56 105.63 0.9K
14:18 105.69 105.69 105.66 105.66 2.5K
14:19 105.66 105.69 105.66 105.69 0.7K
14:20 105.69 105.69 105.69 105.69 0.7K
14:21 105.64 105.64 105.64 105.64 0.1K
14:22 105.64 105.64 105.64 105.64 0.4K
14:23 105.67 105.67 105.64 105.64 2.6K
14:24 105.64 105.67 105.64 105.64 1.3K
14:25 105.64 105.64 105.64 105.64 1.1K
14:26 105.55 105.55 105.55 105.55 1.0K
14:27 105.64 105.64 105.55 105.55 0.5K
14:28 105.60 105.60 105.54 105.54 1.1K
14:29 105.55 105.55 105.54 105.54 1.1K
14:30 105.54 105.54 105.54 105.54 0.1K
14:31 105.54 105.54 105.54 105.54 0.3K
14:32 105.60 105.60 105.54 105.54 0.9K
14:33 105.56 105.56 105.56 105.56 0.2K
14:34 105.59 105.59 105.59 105.59 1.0K
14:35 105.62 105.62 105.62 105.62 0.7K
14:36 105.63 105.63 105.63 105.63 0.8K
14:37 105.67 105.67 105.67 105.67 1.3K
14:38 105.63 105.67 105.63 105.67 1.7K
14:39 105.61 105.67 105.61 105.67 1.6K
14:40 105.67 105.67 105.61 105.67 0.8K
14:41 105.72 105.72 105.72 105.72 2.0K
14:42 105.67 105.72 105.67 105.72 1.2K
14:43 105.72 105.72 105.72 105.72 0.1K
14:44 105.68 105.68 105.68 105.68 1.0K
14:45 105.65 105.65 105.65 105.65 0.6K
14:46 105.65 105.65 105.65 105.65 0.2K
14:47 105.64 105.69 105.64 105.69 1.4K
14:48 105.64 105.64 105.64 105.64 0.6K
14:49 105.59 105.59 105.59 105.59 1.3K
14:50 105.64 105.64 105.59 105.59 1.0K
14:51 105.63 105.69 105.63 105.69 0.9K
14:52 105.75 105.77 105.74 105.77 3.6K
14:53 105.69 105.77 105.69 105.77 1.8K
14:54 105.77 105.77 105.77 105.77 0.9K
14:55 105.77 105.77 105.77 105.77 0.4K
14:56 105.77 105.77 105.77 105.77 0.1K
14:57 105.74 105.74 105.74 105.74 0.4K
14:58 105.72 105.72 105.72 105.72 0.7K
14:59 105.73 105.73 105.73 105.73 1.7K
15:00 105.72 105.72 105.72 105.72 1.3K
15:01 105.80 105.80 105.79 105.79 2.9K
15:02 105.79 105.79 105.79 105.79 2.3K
15:03 105.81 105.81 105.81 105.81 0.6K
15:04 105.78 105.78 105.78 105.78 0.3K
15:05 105.84 105.84 105.84 105.84 1.5K
15:06 105.78 105.84 105.78 105.84 1.4K
15:07 105.83 105.88 105.83 105.86 1.5K
15:08 105.87 105.90 105.87 105.90 1.8K
15:09 105.92 105.92 105.92 105.92 0.4K
15:10 105.90 105.90 105.90 105.90 0.5K
15:11 105.94 105.94 105.94 105.94 3.5K
15:12 105.93 105.93 105.93 105.93 0.6K
15:13 105.94 105.94 105.94 105.94 0.2K
15:14 105.94 105.94 105.90 105.90 2.0K
15:15 105.87 105.87 105.87 105.87 1.2K
15:16 105.89 105.89 105.89 105.89 0.7K
15:17 105.87 105.89 105.87 105.89 0.3K
15:18 105.94 105.97 105.94 105.97 1.6K
15:19 105.95 105.95 105.93 105.93 2.4K
15:20 105.94 105.94 105.94 105.94 0.4K
15:21 105.93 105.95 105.93 105.95 0.5K
15:22 105.93 105.97 105.91 105.91 1.6K
15:23 105.90 105.92 105.90 105.92 5.3K
15:24 105.90 105.92 105.90 105.92 3.6K
15:25 105.92 105.92 105.92 105.92 0.4K
15:26 105.92 105.92 105.92 105.92 0.6K
15:27 105.89 105.89 105.89 105.89 0.6K
15:28 105.84 105.84 105.84 105.84 0.1K
15:29 105.84 105.84 105.83 105.83 1.4K
15:30 105.83 105.84 105.83 105.84 1.0K
15:31 105.83 105.83 105.83 105.83 0.9K
15:32 105.86 105.86 105.86 105.86 1.4K
15:33 105.83 105.86 105.83 105.86 0.7K
15:34 105.88 105.90 105.88 105.89 2.6K
15:35 105.92 105.94 105.92 105.94 1.8K
15:36 105.90 105.90 105.90 105.90 1.1K
15:37 105.91 105.91 105.91 105.91 0.7K
15:38 105.91 105.91 105.91 105.91 0.5K
15:39 105.89 105.89 105.89 105.89 0.4K
15:40 105.89 105.89 105.85 105.85 2.3K
15:41 105.85 105.85 105.85 105.85 2.5K
15:42 105.85 105.85 105.85 105.85 0.6K
15:43 105.85 105.85 105.85 105.85 0.7K
15:44 105.87 105.90 105.87 105.90 2.6K
15:45 105.89 105.89 105.89 105.89 2.7K
15:46 105.89 105.90 105.89 105.90 1.2K
15:47 105.91 105.92 105.91 105.92 3.2K
15:48 105.88 105.88 105.84 105.84 3.2K
15:49 105.83 105.83 105.83 105.83 2.0K
15:50 105.77 105.80 105.71 105.80 4.7K
15:51 105.83 105.85 105.78 105.85 6.3K
15:52 105.88 105.88 105.88 105.88 0.3K
15:53 105.86 105.86 105.81 105.84 2.6K
15:54 105.87 105.90 105.87 105.90 2.4K
15:55 105.88 105.96 105.88 105.96 7.5K
15:56 105.95 106.00 105.95 105.98 9.2K
15:57 106.01 106.10 106.01 106.10 12.5K
15:58 106.11 106.15 106.09 106.11 20.5K
15:59 106.12 106.24 106.07 106.24 149.9K
16:00 106.12 106.24 106.09 106.24 150.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし