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
09:30 104.58 104.71 104.58 104.71 14.8K
09:31 104.68 104.68 104.68 104.68 0.2K
09:32 104.57 104.57 104.57 104.57 0.3K
09:33 104.73 104.73 104.73 104.73 0.7K
09:34 104.49 104.49 104.49 104.49 0.7K
09:39 104.20 104.20 104.20 104.20 0.5K
09:42 103.77 103.77 103.77 103.77 2.3K
09:44 103.56 103.56 103.56 103.56 0.2K
09:45 103.89 103.92 103.89 103.92 1.5K
09:46 103.86 103.86 103.86 103.86 0.3K
09:47 103.89 104.19 103.61 104.19 3.7K
09:48 103.71 103.71 103.71 103.71 0.5K
09:49 103.77 103.77 103.72 103.72 1.6K
09:52 103.74 103.74 103.74 103.74 0.3K
09:53 103.56 103.64 103.56 103.64 1.7K
09:54 103.52 103.52 103.52 103.52 0.4K
09:55 103.49 103.49 103.43 103.43 0.8K
09:56 103.42 103.42 103.42 103.42 1.6K
09:59 103.10 103.10 103.10 103.10 0.4K
10:00 103.00 103.24 103.00 103.18 7.5K
10:01 103.40 103.40 103.19 103.19 0.7K
10:02 103.29 103.29 103.24 103.28 4.3K
10:03 103.29 103.29 103.07 103.07 4.6K
10:04 103.08 103.09 103.08 103.09 4.3K
10:05 103.09 103.09 102.90 102.90 0.6K
10:06 103.07 103.07 102.86 102.92 1.6K
10:07 102.92 103.07 102.79 103.07 0.7K
10:08 103.06 103.06 102.93 102.93 0.7K
10:09 103.03 103.03 102.76 102.87 9.4K
10:10 102.62 102.62 102.62 102.62 1.0K
10:11 102.53 102.53 102.50 102.50 4.3K
10:12 102.61 102.61 102.61 102.61 2.8K
10:13 102.61 102.61 102.60 102.60 2.6K
10:14 102.60 102.62 102.60 102.62 3.2K
10:15 102.66 102.66 102.66 102.66 3.2K
10:16 102.57 102.95 102.57 102.95 1.5K
10:17 102.79 103.02 102.79 103.02 0.8K
10:18 102.98 103.02 102.98 103.02 0.6K
10:19 103.07 103.48 103.07 103.48 2.1K
10:20 103.20 103.25 103.20 103.25 2.1K
10:21 103.43 103.43 103.43 103.43 0.4K
10:22 103.52 103.52 103.52 103.52 1.3K
10:24 103.82 103.82 103.61 103.61 1.3K
10:25 103.58 103.58 103.58 103.58 2.5K
10:28 103.43 103.43 103.43 103.43 0.2K
10:29 103.51 103.51 103.31 103.31 2.1K
10:30 103.42 103.43 103.42 103.42 1.0K
10:31 103.43 103.44 103.43 103.44 0.8K
10:32 103.56 103.56 103.56 103.56 2.0K
10:33 103.64 103.64 103.64 103.64 0.5K
10:34 103.81 103.81 103.81 103.81 0.8K
10:35 103.77 103.88 103.77 103.88 2.9K
10:37 103.89 104.04 103.89 104.04 1.4K
10:38 103.86 103.86 103.86 103.86 1.0K
10:40 104.05 104.05 104.05 104.05 1.1K
10:41 104.03 104.09 104.03 104.07 4.6K
10:43 103.94 103.94 103.94 103.94 4.1K
10:51 104.03 104.03 104.03 104.03 1.7K
10:52 104.12 104.12 104.12 104.12 0.9K
10:55 103.86 103.86 103.77 103.77 1.4K
10:56 103.67 103.67 103.65 103.65 3.4K
10:57 103.82 103.82 103.82 103.82 0.8K
10:58 103.83 103.83 103.83 103.83 0.7K
11:00 103.72 103.95 103.72 103.95 4.4K
11:01 104.12 104.12 104.12 104.12 2.1K
11:02 103.98 104.01 103.98 104.01 1.0K
11:03 104.04 104.04 104.04 104.04 1.0K
11:06 104.05 104.05 104.05 104.05 2.0K
11:09 103.99 103.99 103.99 103.99 0.8K
11:10 103.90 103.90 103.90 103.90 0.6K
11:11 103.96 103.96 103.89 103.89 3.3K
11:13 103.70 103.70 103.70 103.70 1.6K
11:16 103.57 103.57 103.57 103.57 0.7K
11:18 103.40 103.40 103.40 103.40 1.6K
11:22 103.48 103.48 103.48 103.48 1.7K
11:23 103.53 103.68 103.53 103.68 3.1K
11:24 103.76 103.76 103.76 103.76 1.2K
11:26 103.80 103.80 103.79 103.79 2.8K
11:27 103.66 103.66 103.66 103.66 0.4K
11:28 103.66 103.66 103.52 103.54 5.3K
11:31 103.62 103.62 103.62 103.62 0.8K
11:34 103.63 103.69 103.61 103.69 5.6K
11:35 103.59 103.59 103.39 103.39 3.5K
11:36 103.51 103.51 103.32 103.32 2.8K
11:37 103.33 103.33 103.25 103.29 1.4K
11:38 103.33 103.33 103.33 103.33 1.8K
11:39 103.35 103.35 103.35 103.35 0.9K
11:40 103.33 103.44 103.33 103.44 2.1K
11:41 103.48 103.48 103.48 103.48 1.2K
11:43 103.57 103.57 103.55 103.55 1.4K
11:44 103.55 103.55 103.55 103.55 0.3K
11:45 103.52 103.52 103.43 103.43 1.1K
11:46 103.35 103.35 103.32 103.32 1.5K
11:49 103.36 103.36 103.36 103.36 1.3K
11:50 103.36 103.36 103.36 103.36 1.0K
11:51 103.36 103.45 103.36 103.45 1.6K
11:52 103.45 103.45 103.45 103.45 4.0K
11:55 103.53 103.53 103.44 103.44 1.2K
11:56 103.44 103.44 103.44 103.44 0.2K
11:57 103.48 103.48 103.48 103.48 0.5K
11:58 103.53 103.53 103.53 103.53 2.1K
12:03 103.48 103.48 103.48 103.48 0.2K
12:04 103.48 103.48 103.48 103.48 1.7K
12:07 103.32 103.32 103.32 103.32 0.2K
12:08 103.31 103.38 103.31 103.36 1.6K
12:09 103.38 103.38 103.38 103.38 1.5K
12:10 103.29 103.29 103.24 103.24 2.0K
12:11 103.31 103.31 103.31 103.31 2.7K
12:13 103.34 103.38 103.34 103.38 1.7K
12:15 103.39 103.39 103.30 103.30 2.6K
12:18 103.30 103.30 103.30 103.30 1.2K
12:19 103.30 103.30 103.30 103.30 0.4K
12:20 103.44 103.44 103.44 103.44 1.5K
12:22 103.39 103.39 103.39 103.39 0.2K
12:23 103.43 103.43 103.43 103.43 0.9K
12:24 103.43 103.43 103.40 103.40 0.8K
12:25 103.40 103.40 103.40 103.40 0.3K
12:26 103.44 103.44 103.40 103.40 1.6K
12:28 103.41 103.41 103.41 103.41 4.1K
12:30 103.41 103.41 103.41 103.41 0.5K
12:31 103.47 103.68 103.47 103.68 5.9K
12:32 103.61 103.61 103.51 103.51 11.8K
12:33 103.60 103.60 103.52 103.52 0.8K
12:34 103.50 103.50 103.50 103.50 0.9K
12:36 103.60 103.60 103.60 103.60 1.2K
12:37 103.58 103.60 103.58 103.60 0.5K
12:38 103.63 103.63 103.60 103.60 0.7K
12:39 103.59 103.59 103.59 103.59 7.0K
12:40 103.57 103.57 103.57 103.57 0.3K
12:42 103.59 103.59 103.59 103.59 1.2K
12:43 103.60 103.60 103.60 103.60 0.3K
12:44 103.48 103.60 103.48 103.60 0.5K
12:45 103.71 103.71 103.71 103.71 1.3K
12:46 103.70 103.73 103.70 103.73 1.7K
12:47 103.66 103.68 103.66 103.68 4.2K
12:52 103.70 103.70 103.70 103.70 0.4K
12:54 103.75 103.75 103.73 103.73 1.9K
12:55 103.65 103.68 103.65 103.68 0.9K
12:56 103.65 103.65 103.59 103.64 4.6K
12:57 103.61 103.64 103.48 103.48 3.8K
13:00 103.50 103.50 103.50 103.50 0.9K
13:01 103.41 103.41 103.41 103.41 0.7K
13:02 103.43 103.43 103.41 103.41 0.5K
13:03 103.34 103.34 103.34 103.34 0.4K
13:04 103.43 103.43 103.43 103.43 0.3K
13:05 103.45 103.45 103.45 103.45 0.7K
13:07 103.47 103.47 103.47 103.47 0.5K
13:08 103.47 103.48 103.47 103.47 0.8K
13:09 103.47 103.48 103.43 103.47 1.9K
13:12 103.54 103.54 103.49 103.49 1.7K
13:14 103.45 103.47 103.45 103.47 0.7K
13:15 103.55 103.55 103.55 103.55 1.3K
13:17 103.57 103.57 103.57 103.57 2.3K
13:19 103.61 103.61 103.61 103.61 0.8K
13:20 103.68 103.68 103.68 103.68 1.0K
13:23 103.68 103.68 103.68 103.68 1.5K
13:27 103.92 103.92 103.91 103.91 1.3K
13:28 103.92 103.92 103.92 103.92 0.8K
13:30 103.97 103.97 103.97 103.97 6.2K
13:31 103.96 104.01 103.96 104.01 0.6K
13:32 104.06 104.07 103.98 104.07 0.7K
13:33 103.97 104.00 103.97 104.00 0.6K
13:34 104.07 104.07 104.00 104.06 1.5K
13:35 104.02 104.02 103.99 103.99 2.5K
13:38 103.99 104.02 103.99 104.02 0.8K
13:39 104.03 104.03 104.03 104.03 1.1K
13:41 104.02 104.02 104.02 104.02 0.5K
13:43 103.97 103.98 103.97 103.98 2.6K
13:45 104.00 104.00 104.00 104.00 0.3K
13:46 103.98 103.98 103.98 103.98 0.6K
13:48 103.90 103.90 103.83 103.83 4.9K
13:50 103.74 103.74 103.74 103.74 0.5K
13:51 103.70 103.70 103.70 103.70 1.0K
13:55 103.66 103.74 103.66 103.74 2.9K
13:56 103.69 103.69 103.69 103.69 0.6K
13:57 103.74 103.74 103.74 103.74 0.3K
13:59 103.75 103.91 103.75 103.91 0.6K
14:00 103.67 103.67 103.67 103.67 0.1K
14:01 103.67 103.67 103.65 103.65 1.4K
14:05 103.69 103.71 103.69 103.71 0.7K
14:06 103.72 103.72 103.72 103.72 0.7K
14:07 103.73 103.73 103.73 103.73 0.8K
14:08 103.84 103.84 103.84 103.84 6.1K
14:16 103.73 103.73 103.73 103.73 0.1K
14:17 103.78 103.78 103.78 103.78 1.3K
14:19 103.78 103.78 103.78 103.78 0.1K
14:20 103.78 103.78 103.78 103.78 0.8K
14:22 103.82 103.82 103.79 103.79 2.0K
14:25 103.77 103.77 103.77 103.77 0.7K
14:26 103.79 103.81 103.79 103.81 1.6K
14:29 103.86 103.87 103.75 103.87 3.2K
14:30 103.85 103.85 103.85 103.85 1.3K
14:32 103.84 103.84 103.84 103.84 0.4K
14:33 103.98 104.00 103.96 103.96 4.9K
14:34 103.94 103.94 103.88 103.88 2.3K
14:38 103.83 103.83 103.83 103.83 1.2K
14:40 103.78 103.78 103.78 103.78 2.2K
14:42 103.59 103.60 103.59 103.60 0.9K
14:43 103.61 103.61 103.61 103.61 0.9K
14:44 103.61 103.61 103.61 103.61 0.6K
14:45 103.62 103.63 103.62 103.63 1.1K
14:46 103.71 103.82 103.71 103.82 5.6K
14:47 103.91 103.91 103.91 103.91 2.2K
14:49 103.80 103.80 103.75 103.75 1.2K
14:51 103.75 103.75 103.71 103.71 1.0K
14:52 103.63 103.70 103.63 103.70 0.2K
14:53 103.70 103.70 103.60 103.60 2.6K
14:55 103.55 103.55 103.54 103.54 0.6K
14:56 103.50 103.50 103.50 103.50 1.0K
14:57 103.52 103.52 103.52 103.52 0.8K
14:59 103.39 103.39 103.39 103.39 0.4K
15:00 103.41 103.43 103.39 103.43 3.1K
15:01 103.46 103.46 103.46 103.46 1.6K
15:02 103.48 103.54 103.48 103.54 2.2K
15:05 103.58 103.58 103.57 103.57 1.3K
15:06 103.61 103.62 103.61 103.62 0.5K
15:07 103.66 103.66 103.64 103.64 1.3K
15:08 103.63 103.66 103.63 103.66 1.2K
15:09 103.71 103.71 103.71 103.71 1.0K
15:11 103.67 103.67 103.67 103.67 1.5K
15:12 103.68 103.68 103.67 103.67 1.8K
15:13 103.66 103.66 103.66 103.66 0.5K
15:15 103.69 103.69 103.69 103.69 1.3K
15:16 103.70 103.70 103.70 103.70 1.9K
15:17 103.70 103.74 103.70 103.74 2.4K
15:19 103.75 103.75 103.75 103.75 1.6K
15:20 103.73 103.74 103.73 103.74 2.4K
15:21 103.72 103.72 103.72 103.72 1.0K
15:22 103.77 103.77 103.77 103.77 0.7K
15:23 103.77 103.77 103.76 103.76 1.3K
15:24 103.78 103.78 103.76 103.76 1.3K
15:25 103.73 103.73 103.73 103.73 1.1K
15:26 103.72 103.72 103.71 103.71 1.0K
15:27 103.75 103.75 103.70 103.75 1.3K
15:28 103.74 103.74 103.74 103.74 3.4K
15:30 103.59 103.59 103.51 103.51 2.0K
15:32 103.50 103.53 103.47 103.53 3.7K
15:33 103.53 103.53 103.53 103.53 1.2K
15:34 103.61 103.61 103.61 103.61 2.9K
15:35 103.51 103.52 103.49 103.52 4.6K
15:39 103.41 103.41 103.41 103.41 0.3K
15:40 103.38 103.38 103.38 103.38 2.0K
15:41 103.42 103.46 103.42 103.46 3.5K
15:42 103.47 103.47 103.46 103.46 2.0K
15:43 103.46 103.46 103.39 103.39 3.9K
15:45 103.37 103.37 103.37 103.37 0.6K
15:46 103.35 103.35 103.34 103.34 2.2K
15:47 103.28 103.34 103.27 103.27 4.1K
15:48 103.25 103.36 103.25 103.36 5.1K
15:49 103.39 103.43 103.39 103.43 2.7K
15:50 103.43 103.43 103.26 103.26 4.9K
15:51 103.21 103.31 103.21 103.29 12.5K
15:52 103.32 103.35 103.29 103.33 6.6K
15:53 103.33 103.33 103.27 103.29 6.1K
15:54 103.29 103.30 103.22 103.22 8.5K
15:55 103.23 103.49 103.23 103.39 25.9K
15:56 103.38 103.38 103.34 103.35 7.0K
15:57 103.38 103.39 103.30 103.33 18.9K
15:58 103.29 103.33 103.23 103.24 20.6K
15:59 103.23 103.25 103.14 103.17 221.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし