DT Midstream Inc (DTM)

DTM
🏛️ アメリカ →
114.04
最終更新: 2025-10-01
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
09:30 103.39 103.52 103.39 103.52 12.6K
09:31 103.00 103.00 102.60 102.99 2.4K
09:32 102.58 102.58 102.29 102.29 5.5K
09:39 102.56 102.56 102.56 102.56 0.2K
09:40 102.58 102.60 102.58 102.60 1.6K
09:43 102.61 102.61 102.61 102.61 0.4K
09:44 102.63 102.63 102.63 102.63 0.3K
09:45 102.61 102.61 102.61 102.61 0.5K
09:47 102.54 102.54 102.54 102.54 0.3K
09:48 102.50 102.63 102.50 102.63 0.8K
09:49 102.63 102.63 102.63 102.63 1.4K
09:50 102.62 102.81 102.62 102.81 3.6K
09:51 102.92 102.92 102.92 102.92 0.2K
09:52 102.95 102.95 102.81 102.81 2.2K
09:53 102.59 102.72 102.50 102.50 6.0K
09:57 102.28 102.34 102.23 102.34 1.2K
09:58 102.25 102.25 102.21 102.21 0.7K
09:59 102.38 102.38 102.18 102.18 0.4K
10:00 102.33 102.33 102.19 102.19 0.8K
10:01 102.19 102.19 102.19 102.19 1.0K
10:02 102.12 102.12 102.12 102.12 2.6K
10:04 101.73 101.73 101.73 101.73 0.9K
10:05 101.63 101.63 101.63 101.63 0.8K
10:06 101.51 101.72 101.51 101.72 4.4K
10:07 101.79 101.79 101.67 101.67 0.9K
10:08 101.55 101.55 101.34 101.37 2.8K
10:09 101.37 101.40 101.36 101.36 1.5K
10:10 101.36 101.50 101.36 101.50 2.4K
10:12 101.42 101.50 101.42 101.45 2.9K
10:13 101.56 101.56 101.50 101.51 7.6K
10:14 101.81 101.84 101.81 101.84 3.0K
10:16 101.84 101.84 101.84 101.84 0.4K
10:17 101.84 101.98 101.79 101.98 4.0K
10:19 102.09 102.09 102.09 102.09 1.5K
10:21 102.20 102.23 102.20 102.23 1.5K
10:22 102.34 102.34 102.34 102.34 2.7K
10:23 102.26 102.26 102.26 102.26 0.2K
10:24 102.27 102.27 102.26 102.27 1.9K
10:25 102.28 102.28 102.28 102.28 0.5K
10:26 102.30 102.30 102.30 102.30 0.8K
10:27 102.30 102.30 102.30 102.30 0.4K
10:28 102.26 102.26 102.22 102.22 0.5K
10:29 102.15 102.24 102.07 102.12 5.2K
10:31 102.11 102.13 102.11 102.13 2.6K
10:33 102.29 102.29 102.29 102.29 1.1K
10:34 102.26 102.26 102.26 102.26 1.9K
10:35 102.32 102.32 102.32 102.32 0.6K
10:36 102.32 102.32 102.21 102.21 1.4K
10:37 102.23 102.23 102.23 102.23 0.2K
10:38 102.22 102.22 102.22 102.22 0.5K
10:39 102.19 102.29 102.17 102.19 1.4K
10:41 102.31 102.36 102.31 102.36 3.6K
10:43 102.31 102.31 102.31 102.31 0.3K
10:44 102.41 102.48 102.41 102.48 5.0K
10:46 102.47 102.47 102.47 102.47 0.5K
10:47 102.47 102.56 102.47 102.56 3.2K
10:49 102.72 102.78 102.72 102.78 2.3K
10:52 102.84 102.84 102.84 102.84 0.4K
10:53 102.77 102.78 102.77 102.78 1.2K
10:54 102.81 102.85 102.81 102.85 1.3K
10:55 102.92 102.92 102.92 102.92 2.5K
10:58 102.97 102.97 102.97 102.97 0.5K
10:59 103.00 103.08 102.99 103.04 2.1K
11:00 103.22 103.30 103.19 103.19 6.2K
11:02 103.23 103.23 103.23 103.23 0.2K
11:03 103.23 103.23 103.23 103.23 0.7K
11:04 103.27 103.27 103.27 103.27 1.5K
11:05 103.23 103.23 103.23 103.23 0.6K
11:06 103.27 103.27 103.27 103.27 1.3K
11:09 103.29 103.29 103.29 103.29 1.3K
11:10 103.15 103.15 103.10 103.10 2.9K
11:11 103.09 103.19 103.09 103.19 0.9K
11:12 103.13 103.13 103.06 103.06 3.8K
11:13 102.98 102.98 102.95 102.95 1.8K
11:14 102.96 102.96 102.95 102.96 0.9K
11:15 102.95 102.95 102.94 102.94 1.6K
11:16 103.05 103.05 103.05 103.05 1.1K
11:17 102.91 103.05 102.91 103.05 0.6K
11:18 103.05 103.05 102.90 102.90 1.3K
11:19 103.07 103.07 103.07 103.07 0.3K
11:20 102.96 102.96 102.96 102.96 0.3K
11:21 102.97 102.97 102.95 102.95 0.5K
11:22 102.97 102.97 102.97 102.97 0.7K
11:23 103.05 103.05 102.98 102.98 1.3K
11:24 103.07 103.07 103.07 103.07 1.7K
11:25 102.89 102.89 102.85 102.85 1.1K
11:26 102.93 102.96 102.93 102.96 4.4K
11:27 102.95 102.95 102.95 102.95 0.3K
11:28 103.00 103.00 102.95 102.98 0.9K
11:29 102.95 102.95 102.95 102.95 0.5K
11:30 102.91 102.91 102.91 102.91 1.0K
11:31 102.86 102.95 102.86 102.95 1.0K
11:32 102.94 102.94 102.94 102.94 0.2K
11:33 102.95 102.95 102.95 102.95 0.5K
11:34 102.95 102.95 102.95 102.95 1.3K
11:35 102.85 102.85 102.85 102.85 1.5K
11:36 102.75 102.85 102.71 102.71 1.8K
11:37 102.69 102.69 102.69 102.69 0.8K
11:38 102.81 102.81 102.79 102.79 1.1K
11:40 102.79 102.88 102.79 102.87 3.9K
11:42 102.88 102.93 102.88 102.88 1.7K
11:43 102.95 102.95 102.95 102.95 2.3K
11:44 102.95 103.00 102.95 102.98 1.9K
11:45 103.00 103.10 103.00 103.10 5.1K
11:46 103.10 103.23 103.10 103.23 5.6K
11:47 103.24 103.24 103.22 103.22 0.7K
11:48 103.19 103.29 103.19 103.29 0.7K
11:49 103.29 103.29 103.29 103.29 0.8K
11:51 103.25 103.28 103.22 103.22 0.9K
11:52 103.24 103.27 103.20 103.27 2.2K
11:53 103.21 103.21 103.21 103.21 0.4K
11:54 103.20 103.21 103.15 103.15 2.8K
11:55 103.20 103.23 103.20 103.23 2.2K
11:56 103.24 103.24 103.24 103.24 0.6K
11:57 103.24 103.24 103.24 103.24 0.6K
11:58 103.21 103.21 103.17 103.17 1.5K
11:59 103.08 103.08 103.07 103.07 1.3K
12:00 103.08 103.08 103.08 103.08 4.0K
12:01 103.04 103.04 103.04 103.04 0.5K
12:02 103.02 103.02 103.02 103.02 0.5K
12:03 103.06 103.06 103.06 103.06 0.6K
12:04 103.06 103.10 103.06 103.10 3.8K
12:05 103.10 103.10 103.10 103.10 1.1K
12:06 103.11 103.11 103.10 103.10 10.4K
12:08 103.01 103.04 103.01 103.04 2.6K
12:09 102.99 102.99 102.99 102.99 1.4K
12:10 102.87 102.87 102.85 102.85 1.6K
12:12 102.82 102.82 102.82 102.82 1.7K
12:15 102.76 102.76 102.76 102.76 3.0K
12:17 102.64 102.64 102.64 102.64 1.8K
12:18 102.57 102.57 102.55 102.55 1.2K
12:20 102.60 102.60 102.60 102.60 1.9K
12:21 102.65 102.65 102.59 102.59 1.1K
12:22 102.59 102.59 102.59 102.59 0.3K
12:23 102.67 102.67 102.60 102.60 1.3K
12:24 102.67 102.67 102.67 102.67 0.4K
12:25 102.62 102.62 102.62 102.62 1.1K
12:27 102.71 102.71 102.65 102.65 0.5K
12:28 102.74 102.74 102.65 102.65 0.8K
12:29 102.60 102.60 102.60 102.60 2.7K
12:31 102.63 102.63 102.56 102.58 1.7K
12:33 102.58 102.58 102.58 102.58 1.9K
12:35 102.63 102.63 102.63 102.63 0.7K
12:36 102.55 102.55 102.55 102.55 1.6K
12:37 102.61 102.61 102.61 102.61 0.4K
12:38 102.54 102.62 102.54 102.62 1.1K
12:39 102.48 102.48 102.47 102.47 2.7K
12:41 102.41 102.44 102.41 102.44 2.0K
12:43 102.39 102.39 102.39 102.39 0.7K
12:44 102.39 102.48 102.39 102.39 1.3K
12:46 102.48 102.48 102.48 102.48 2.2K
12:48 102.40 102.40 102.40 102.40 0.8K
12:50 102.47 102.47 102.47 102.47 0.3K
12:51 102.46 102.46 102.37 102.37 2.7K
12:53 102.38 102.38 102.38 102.38 1.3K
12:55 102.32 102.32 102.32 102.32 0.4K
12:56 102.41 102.41 102.33 102.34 2.1K
12:58 102.32 102.32 102.32 102.32 1.4K
13:00 102.22 102.22 102.22 102.22 3.4K
13:01 102.21 102.21 102.21 102.21 3.2K
13:04 102.10 102.10 102.10 102.10 1.5K
13:06 102.09 102.10 102.09 102.10 2.0K
13:07 102.19 102.27 102.19 102.27 3.6K
13:08 102.30 102.30 102.29 102.29 4.2K
13:09 102.26 102.26 102.26 102.26 1.2K
13:10 102.14 102.14 102.14 102.14 2.8K
13:12 102.15 102.15 102.15 102.15 0.4K
13:13 102.21 102.21 102.21 102.21 0.6K
13:14 102.18 102.18 102.18 102.18 0.5K
13:15 102.16 102.16 102.12 102.12 2.0K
13:18 102.18 102.18 102.18 102.18 0.2K
13:19 102.23 102.23 102.17 102.23 1.5K
13:20 102.24 102.24 102.19 102.19 0.5K
13:21 102.22 102.23 102.22 102.22 5.0K
13:23 102.20 102.20 102.20 102.20 1.6K
13:25 102.24 102.24 102.24 102.24 0.7K
13:26 102.17 102.20 102.17 102.20 1.1K
13:27 102.17 102.17 102.17 102.17 1.9K
13:30 102.19 102.44 102.19 102.39 9.2K
13:31 102.34 102.34 102.30 102.30 1.8K
13:32 102.30 102.30 102.28 102.28 0.7K
13:33 102.37 102.37 102.29 102.29 0.3K
13:34 102.28 102.30 102.28 102.30 1.0K
13:35 102.30 102.36 102.30 102.30 1.8K
13:37 102.27 102.35 102.27 102.35 2.1K
13:39 102.37 102.37 102.32 102.32 1.4K
13:41 102.32 102.35 102.32 102.35 1.3K
13:42 102.29 102.29 102.29 102.29 0.3K
13:43 102.35 102.35 102.30 102.31 1.1K
13:44 102.30 102.35 102.30 102.35 2.2K
13:46 102.44 102.44 102.44 102.44 1.3K
13:47 102.44 102.44 102.44 102.44 0.4K
13:48 102.41 102.44 102.41 102.44 0.8K
13:49 102.38 102.43 102.38 102.39 1.0K
13:50 102.38 102.38 102.37 102.37 0.8K
13:51 102.37 102.37 102.37 102.37 1.1K
13:52 102.39 102.39 102.34 102.34 1.9K
13:53 102.45 102.45 102.45 102.45 1.4K
13:54 102.44 102.48 102.44 102.48 0.5K
13:55 102.51 102.51 102.51 102.51 1.7K
13:57 102.51 102.51 102.51 102.51 1.4K
13:58 102.41 102.41 102.38 102.38 1.2K
13:59 102.30 102.30 102.30 102.30 0.9K
14:00 102.37 102.37 102.37 102.37 0.4K
14:01 102.39 102.39 102.30 102.30 2.2K
14:02 102.30 102.30 102.30 102.30 1.1K
14:04 102.26 102.26 102.26 102.26 0.4K
14:05 102.30 102.39 102.26 102.39 5.0K
14:06 102.45 102.45 102.39 102.39 0.5K
14:07 102.39 102.39 102.39 102.39 0.7K
14:08 102.39 102.39 102.39 102.39 0.5K
14:09 102.39 102.39 102.30 102.30 3.1K
14:10 102.39 102.39 102.39 102.39 0.6K
14:11 102.34 102.34 102.34 102.34 0.5K
14:12 102.37 102.37 102.37 102.37 0.5K
14:13 102.30 102.30 102.28 102.28 2.7K
14:14 102.31 102.31 102.28 102.28 1.9K
14:15 102.30 102.30 102.25 102.30 6.6K
14:16 102.31 102.36 102.28 102.28 1.7K
14:17 102.34 102.34 102.34 102.34 2.6K
14:18 102.31 102.33 102.31 102.31 1.1K
14:19 102.25 102.26 102.25 102.26 1.2K
14:20 102.18 102.18 102.08 102.08 3.9K
14:22 102.09 102.17 102.09 102.12 1.8K
14:23 102.17 102.17 102.17 102.17 0.8K
14:24 102.12 102.17 102.12 102.17 1.9K
14:25 102.12 102.12 102.12 102.12 0.1K
14:26 102.08 102.15 102.08 102.15 1.8K
14:27 102.14 102.14 102.14 102.14 0.5K
14:28 102.11 102.11 102.11 102.11 1.5K
14:29 102.14 102.22 102.10 102.22 4.3K
14:30 102.29 102.29 102.27 102.27 1.4K
14:31 102.29 102.29 102.29 102.29 0.7K
14:33 102.25 102.26 102.24 102.26 1.8K
14:34 102.25 102.25 102.23 102.24 1.0K
14:35 102.24 102.26 102.24 102.26 3.1K
14:36 102.26 102.26 102.26 102.26 0.3K
14:37 102.27 102.35 102.27 102.35 4.0K
14:39 102.30 102.30 102.30 102.30 0.8K
14:41 102.26 102.26 102.26 102.26 0.8K
14:42 102.27 102.27 102.27 102.27 0.6K
14:43 102.25 102.25 102.25 102.25 1.0K
14:44 102.24 102.32 102.18 102.32 2.3K
14:45 102.29 102.29 102.28 102.28 0.9K
14:46 102.24 102.24 102.24 102.24 0.4K
14:47 102.29 102.29 102.24 102.25 0.9K
14:48 102.27 102.27 102.27 102.27 0.6K
14:49 102.33 102.36 102.33 102.36 2.8K
14:50 102.33 102.33 102.31 102.31 1.6K
14:51 102.32 102.32 102.25 102.25 1.2K
14:52 102.23 102.23 102.23 102.23 1.3K
14:53 102.30 102.31 102.30 102.31 0.3K
14:54 102.31 102.31 102.31 102.31 1.9K
14:55 102.32 102.32 102.32 102.32 0.1K
14:56 102.32 102.33 102.30 102.30 4.2K
14:57 102.32 102.35 102.32 102.35 2.7K
14:58 102.41 102.41 102.38 102.38 0.7K
14:59 102.47 102.48 102.47 102.48 2.9K
15:00 102.52 102.52 102.51 102.51 0.6K
15:01 102.51 102.51 102.51 102.51 0.8K
15:02 102.49 102.51 102.49 102.51 1.2K
15:03 102.46 102.50 102.38 102.38 3.6K
15:04 102.35 102.35 102.35 102.35 0.2K
15:05 102.39 102.40 102.39 102.40 2.3K
15:06 102.42 102.42 102.42 102.42 0.5K
15:07 102.36 102.36 102.36 102.36 0.8K
15:08 102.39 102.39 102.36 102.36 1.2K
15:09 102.38 102.38 102.38 102.38 0.8K
15:10 102.36 102.42 102.36 102.42 2.1K
15:11 102.44 102.44 102.37 102.37 1.1K
15:12 102.39 102.39 102.30 102.30 1.1K
15:13 102.26 102.31 102.26 102.31 1.5K
15:14 102.26 102.26 102.23 102.23 1.4K
15:15 102.31 102.31 102.31 102.31 2.0K
15:16 102.30 102.31 102.23 102.31 0.5K
15:17 102.31 102.31 102.23 102.23 1.0K
15:18 102.37 102.37 102.37 102.37 0.5K
15:19 102.32 102.32 102.27 102.27 1.6K
15:20 102.35 102.40 102.28 102.40 4.9K
15:21 102.40 102.40 102.37 102.39 5.2K
15:22 102.37 102.40 102.37 102.40 2.0K
15:23 102.41 102.42 102.41 102.42 1.9K
15:24 102.45 102.45 102.42 102.44 1.5K
15:25 102.48 102.48 102.46 102.46 0.5K
15:26 102.47 102.63 102.46 102.63 11.3K
15:27 102.66 102.66 102.63 102.63 1.2K
15:29 102.64 102.69 102.64 102.69 1.2K
15:30 102.65 102.65 102.65 102.65 1.1K
15:31 102.61 102.62 102.54 102.54 3.1K
15:32 102.58 102.58 102.51 102.52 3.2K
15:33 102.48 102.49 102.45 102.49 1.9K
15:34 102.46 102.52 102.43 102.43 1.5K
15:35 102.43 102.54 102.43 102.49 1.2K
15:36 102.49 102.49 102.43 102.43 3.5K
15:37 102.45 102.52 102.45 102.48 4.3K
15:38 102.48 102.52 102.48 102.52 2.7K
15:40 102.51 102.51 102.44 102.48 1.9K
15:41 102.48 102.48 102.36 102.36 3.4K
15:42 102.44 102.44 102.36 102.36 2.0K
15:43 102.44 102.44 102.36 102.36 0.9K
15:44 102.44 102.44 102.36 102.44 2.9K
15:45 102.40 102.45 102.34 102.41 5.0K
15:46 102.40 102.40 102.34 102.34 4.1K
15:47 102.31 102.39 102.31 102.39 6.6K
15:48 102.39 102.39 102.34 102.34 1.7K
15:49 102.40 102.44 102.36 102.44 3.3K
15:50 102.40 102.40 102.18 102.18 7.0K
15:51 102.18 102.29 102.18 102.25 15.9K
15:52 102.24 102.24 102.16 102.16 2.1K
15:53 102.21 102.22 102.20 102.22 4.1K
15:54 102.19 102.23 102.16 102.16 6.3K
15:55 102.13 102.21 102.09 102.09 10.3K
15:56 102.09 102.24 102.09 102.20 14.1K
15:57 102.22 102.27 102.22 102.26 14.3K
15:58 102.28 102.36 102.23 102.23 18.1K
15:59 102.23 102.30 102.11 102.11 208.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし