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
09:30 102.64 102.64 102.27 102.47 17.3K
09:32 102.42 102.42 102.42 102.42 1.9K
09:36 102.97 102.97 102.97 102.97 2.2K
09:42 102.53 102.53 102.53 102.53 0.3K
09:43 102.38 102.86 102.38 102.86 1.9K
09:47 102.55 102.55 102.55 102.55 0.7K
09:50 102.59 102.59 102.59 102.59 1.3K
09:54 103.02 103.02 102.98 102.98 0.3K
09:55 103.03 103.03 103.03 103.03 1.5K
09:56 103.16 103.19 103.16 103.19 0.3K
09:57 103.19 103.19 103.15 103.15 1.3K
10:00 103.42 103.42 103.32 103.32 0.6K
10:01 103.35 103.35 103.35 103.35 1.0K
10:06 103.48 103.48 103.46 103.46 1.1K
10:07 103.46 103.46 103.46 103.46 1.5K
10:10 103.33 103.34 103.33 103.34 1.8K
10:11 103.44 103.44 103.44 103.44 0.5K
10:12 103.47 103.47 103.47 103.47 0.2K
10:13 103.60 103.60 103.60 103.60 0.9K
10:17 103.49 103.49 103.49 103.49 0.6K
10:20 103.37 103.37 103.37 103.37 2.0K
10:21 103.24 103.24 103.24 103.24 0.6K
10:22 103.32 103.32 103.32 103.32 0.1K
10:23 103.32 103.32 103.32 103.32 1.0K
10:28 103.50 103.54 103.50 103.54 1.4K
10:29 103.61 103.61 103.61 103.61 1.4K
10:33 103.68 103.68 103.68 103.68 1.4K
10:38 103.56 103.56 103.50 103.50 3.2K
10:45 103.36 103.36 103.35 103.35 1.8K
10:46 103.45 103.45 103.45 103.45 1.0K
10:47 103.38 103.38 103.28 103.28 4.8K
10:53 103.59 103.59 103.59 103.59 0.9K
10:54 103.50 103.59 103.50 103.59 0.6K
10:56 103.59 103.67 103.59 103.67 1.1K
10:57 103.80 103.80 103.80 103.80 0.5K
10:59 103.74 103.74 103.63 103.63 1.1K
11:00 103.63 103.63 103.63 103.63 1.3K
11:06 103.51 103.51 103.51 103.51 0.7K
11:07 103.55 103.55 103.51 103.52 2.9K
11:10 103.44 103.57 103.44 103.57 3.4K
11:13 103.46 103.50 103.46 103.50 2.2K
11:14 103.40 103.40 103.40 103.40 0.8K
11:17 103.42 103.42 103.42 103.42 1.1K
11:18 103.38 103.38 103.38 103.38 1.4K
11:19 103.34 103.34 103.34 103.33 0.3K
11:20 103.33 103.33 103.33 103.33 1.1K
11:22 103.46 103.46 103.46 103.46 1.5K
11:24 103.50 103.50 103.49 103.49 1.6K
11:25 103.42 103.47 103.42 103.47 5.4K
11:30 103.49 103.49 103.49 103.49 1.1K
11:32 103.47 103.47 103.47 103.47 0.7K
11:34 103.47 103.47 103.47 103.47 1.0K
11:37 103.68 103.68 103.68 103.68 0.3K
11:39 103.63 103.63 103.63 103.63 1.5K
11:43 103.50 103.50 103.50 103.50 1.9K
11:47 103.52 103.52 103.52 103.52 0.2K
11:48 103.53 103.53 103.53 103.53 1.4K
11:51 103.58 103.58 103.58 103.58 0.4K
11:53 103.49 103.49 103.49 103.49 1.3K
11:57 103.49 103.49 103.49 103.49 0.3K
11:58 103.48 103.48 103.48 103.48 0.7K
12:02 103.48 103.48 103.48 103.48 0.8K
12:04 103.44 103.45 103.30 103.30 3.7K
12:05 103.35 103.35 103.35 103.35 1.5K
12:06 103.36 103.36 103.36 103.36 0.7K
12:07 103.26 103.26 103.26 103.26 2.4K
12:10 103.38 103.38 103.38 103.38 0.6K
12:11 103.40 103.40 103.40 103.40 0.9K
12:12 103.36 103.36 103.36 103.36 1.1K
12:14 103.39 103.39 103.39 103.39 1.0K
12:16 103.51 103.51 103.51 103.51 0.4K
12:17 103.50 103.50 103.48 103.48 2.0K
12:20 103.51 103.51 103.51 103.51 0.2K
12:22 103.46 103.46 103.46 103.46 6.9K
12:31 103.52 103.63 103.52 103.63 1.8K
12:32 103.67 103.67 103.58 103.58 1.1K
12:34 103.62 103.62 103.62 103.62 0.9K
12:35 103.57 103.57 103.57 103.57 0.9K
12:36 103.57 103.57 103.57 103.57 0.5K
12:37 103.70 103.70 103.70 103.70 0.8K
12:40 103.64 103.64 103.64 103.64 0.9K
12:41 103.49 103.49 103.49 103.49 0.6K
12:42 103.57 103.57 103.57 103.57 1.1K
12:45 103.64 103.64 103.55 103.55 1.4K
12:46 103.63 103.63 103.63 103.63 2.0K
12:47 103.68 103.72 103.68 103.72 2.8K
12:48 103.68 103.68 103.68 103.68 0.3K
12:49 103.70 103.75 103.70 103.75 1.1K
12:50 103.77 103.77 103.77 103.77 1.8K
12:53 103.82 103.82 103.80 103.80 2.6K
12:54 103.82 103.82 103.78 103.78 0.8K
12:55 103.80 103.80 103.80 103.80 0.4K
12:56 103.81 103.81 103.81 103.81 0.7K
12:59 103.77 103.77 103.77 103.77 1.3K
13:02 103.77 103.77 103.76 103.77 0.9K
13:03 103.77 103.77 103.77 103.77 1.3K
13:06 103.69 103.80 103.69 103.80 1.9K
13:12 103.80 103.80 103.80 103.80 1.0K
13:13 103.83 103.83 103.83 103.83 0.8K
13:14 103.80 103.80 103.80 103.80 0.4K
13:15 103.80 103.80 103.80 103.80 0.3K
13:16 103.81 103.81 103.80 103.80 0.8K
13:17 103.71 103.71 103.71 103.71 2.8K
13:19 103.76 103.78 103.76 103.78 2.3K
13:20 103.77 103.77 103.77 103.77 0.3K
13:23 103.77 103.77 103.77 103.77 0.5K
13:26 103.67 103.67 103.52 103.52 2.0K
13:32 103.56 103.61 103.56 103.61 1.0K
13:35 103.60 103.60 103.60 103.60 0.5K
13:37 103.50 103.50 103.45 103.45 2.7K
13:42 103.57 103.57 103.57 103.57 1.7K
13:45 103.66 103.66 103.66 103.66 0.4K
13:46 103.66 103.66 103.66 103.66 0.3K
13:47 103.71 103.73 103.69 103.73 3.7K
13:56 103.76 103.76 103.76 103.76 2.6K
14:06 103.73 103.75 103.73 103.73 6.9K
14:07 103.71 103.71 103.63 103.63 2.7K
14:08 103.58 103.58 103.58 103.58 1.7K
14:10 103.62 103.62 103.61 103.61 3.3K
14:11 103.64 103.64 103.64 103.64 0.9K
14:12 103.68 103.71 103.68 103.71 1.3K
14:13 103.68 103.68 103.68 103.68 0.2K
14:14 103.68 103.68 103.68 103.68 0.2K
14:15 103.68 103.70 103.54 103.54 7.5K
14:18 103.41 103.47 103.41 103.47 1.4K
14:19 103.34 103.34 103.34 103.34 0.6K
14:20 103.39 103.39 103.39 103.39 0.8K
14:21 103.39 103.39 103.39 103.39 1.6K
14:23 103.27 103.31 103.26 103.30 1.1K
14:24 103.38 103.38 103.38 103.38 0.8K
14:25 103.42 103.45 103.42 103.45 1.2K
14:26 103.49 103.49 103.47 103.47 1.1K
14:27 103.48 103.48 103.48 103.48 0.2K
14:28 103.48 103.48 103.48 103.48 1.0K
14:29 103.40 103.40 103.39 103.39 2.0K
14:31 103.38 103.41 103.38 103.41 4.8K
14:32 103.41 103.41 103.41 103.41 0.6K
14:34 103.43 103.44 103.43 103.44 2.1K
14:35 103.41 103.41 103.41 103.41 1.1K
14:36 103.41 103.41 103.41 103.41 0.9K
14:37 103.51 103.51 103.51 103.51 0.6K
14:38 103.54 103.54 103.52 103.52 1.3K
14:40 103.45 103.45 103.45 103.45 0.6K
14:41 103.48 103.48 103.48 103.48 0.4K
14:42 103.52 103.52 103.52 103.52 0.8K
14:44 103.46 103.47 103.46 103.47 2.5K
14:46 103.55 103.55 103.55 103.55 0.4K
14:47 103.61 103.61 103.61 103.61 0.5K
14:48 103.60 103.60 103.60 103.60 1.1K
14:49 103.55 103.58 103.55 103.58 0.7K
14:50 103.57 103.57 103.57 103.57 1.8K
14:51 103.57 103.58 103.57 103.58 0.4K
14:52 103.65 103.66 103.61 103.66 1.6K
14:54 103.63 103.67 103.63 103.63 0.6K
14:55 103.63 103.63 103.63 103.63 0.9K
14:56 103.66 103.66 103.66 103.66 1.9K
14:57 103.70 103.70 103.70 103.70 1.6K
14:58 103.66 103.66 103.66 103.66 0.7K
14:59 103.68 103.73 103.68 103.73 2.2K
15:01 103.68 103.69 103.68 103.69 0.7K
15:02 103.72 103.72 103.66 103.66 2.0K
15:03 103.67 103.69 103.66 103.66 4.3K
15:04 103.70 103.70 103.70 103.70 0.5K
15:05 103.70 103.70 103.61 103.61 2.6K
15:07 103.60 103.60 103.60 103.60 0.7K
15:08 103.63 103.63 103.63 103.63 1.5K
15:09 103.63 103.63 103.63 103.63 0.5K
15:10 103.62 103.65 103.62 103.65 1.2K
15:11 103.67 103.67 103.67 103.67 0.3K
15:12 103.72 103.72 103.72 103.72 0.5K
15:13 103.65 103.66 103.62 103.66 0.9K
15:14 103.64 103.64 103.58 103.58 1.9K
15:15 103.56 103.56 103.54 103.55 3.0K
15:16 103.44 103.44 103.42 103.42 1.4K
15:17 103.43 103.43 103.43 103.43 2.1K
15:19 103.43 103.43 103.43 103.43 1.4K
15:20 103.42 103.43 103.42 103.43 1.0K
15:21 103.44 103.49 103.44 103.49 2.7K
15:22 103.53 103.53 103.46 103.46 2.4K
15:23 103.48 103.50 103.48 103.50 1.1K
15:24 103.49 103.52 103.49 103.52 2.3K
15:25 103.56 103.59 103.56 103.59 1.0K
15:26 103.54 103.54 103.54 103.54 0.4K
15:27 103.54 103.60 103.54 103.54 1.6K
15:28 103.53 103.53 103.50 103.53 2.8K
15:29 103.56 103.56 103.56 103.56 0.4K
15:30 103.53 103.53 103.53 103.53 1.7K
15:31 103.58 103.60 103.53 103.58 1.4K
15:32 103.59 103.59 103.59 103.59 1.7K
15:34 103.57 103.58 103.57 103.58 1.4K
15:35 103.60 103.60 103.60 103.60 1.7K
15:36 103.55 103.55 103.55 103.55 0.9K
15:37 103.56 103.62 103.56 103.61 0.8K
15:38 103.65 103.65 103.64 103.64 1.9K
15:39 103.62 103.63 103.58 103.58 1.9K
15:40 103.58 103.58 103.58 103.58 0.6K
15:41 103.54 103.54 103.48 103.49 3.4K
15:42 103.50 103.58 103.50 103.57 4.2K
15:43 103.58 103.58 103.58 103.58 1.0K
15:44 103.58 103.61 103.58 103.58 1.6K
15:45 103.58 103.58 103.58 103.58 3.0K
15:46 103.55 103.55 103.55 103.55 0.5K
15:47 103.44 103.47 103.44 103.46 4.2K
15:48 103.47 103.50 103.45 103.45 4.2K
15:49 103.46 103.46 103.34 103.45 5.5K
15:50 103.49 103.49 103.42 103.44 4.3K
15:51 103.36 103.36 103.22 103.23 5.0K
15:52 103.29 103.29 103.22 103.22 3.2K
15:53 103.29 103.29 103.22 103.24 3.4K
15:54 103.26 103.31 103.24 103.31 7.7K
15:55 103.35 103.51 103.35 103.43 12.2K
15:56 103.32 103.38 103.30 103.35 8.0K
15:57 103.39 103.43 103.36 103.36 8.9K
15:58 103.37 103.37 103.24 103.31 35.7K
15:59 103.28 103.40 103.26 103.35 167.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし