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
09:30 102.46 102.46 102.31 102.31 12.1K
09:31 101.83 101.83 101.82 101.82 1.1K
09:32 102.14 102.14 102.14 102.14 1.0K
09:35 102.75 102.76 102.75 102.76 3.0K
09:37 102.47 102.99 102.47 102.59 5.9K
09:38 102.59 102.62 102.59 102.62 1.6K
09:39 102.96 102.96 102.96 102.96 0.8K
09:40 102.95 102.95 102.95 102.95 0.4K
09:44 102.69 102.69 102.69 102.69 0.4K
09:49 102.68 102.68 102.68 102.68 0.6K
09:50 102.69 102.69 102.69 102.69 0.5K
09:56 102.36 102.36 102.18 102.21 2.6K
09:57 102.16 102.16 102.09 102.09 0.5K
09:59 102.07 102.07 102.07 102.07 0.5K
10:00 102.14 102.14 101.65 101.65 7.2K
10:01 101.35 101.47 101.26 101.47 3.9K
10:02 101.20 101.30 101.18 101.30 5.6K
10:03 101.30 101.30 101.30 101.30 2.8K
10:04 101.51 101.51 101.50 101.50 0.9K
10:05 101.32 101.42 101.32 101.42 2.0K
10:06 101.47 101.62 101.47 101.62 2.2K
10:08 101.47 101.47 101.47 101.47 0.7K
10:09 101.44 101.44 101.44 101.44 1.0K
10:10 101.44 101.44 101.44 101.44 0.5K
10:11 101.54 101.71 101.49 101.71 3.4K
10:12 101.73 101.73 101.73 101.73 0.4K
10:13 101.82 101.92 101.82 101.92 3.1K
10:22 101.73 101.79 101.68 101.79 3.7K
10:25 101.66 102.02 101.66 102.02 3.5K
10:26 102.08 102.08 101.92 101.92 1.6K
10:27 102.11 102.21 102.11 102.18 3.3K
10:28 102.20 102.20 102.15 102.15 1.3K
10:29 101.98 101.98 101.98 101.98 1.0K
10:30 101.94 101.94 101.93 101.93 0.6K
10:31 101.93 101.93 101.93 101.93 0.5K
10:34 101.88 101.88 101.88 101.88 0.6K
10:38 101.91 101.91 101.91 101.91 0.2K
10:39 102.02 102.02 101.91 101.91 0.3K
10:40 101.90 101.90 101.90 101.90 0.2K
10:42 101.88 102.04 101.88 101.92 1.2K
10:43 101.91 101.96 101.91 101.96 0.6K
10:44 102.12 102.12 101.99 101.99 0.5K
10:45 101.95 101.95 101.95 101.95 0.1K
10:46 102.10 102.32 102.10 102.32 10.0K
10:48 102.39 102.39 102.39 102.39 0.2K
10:50 102.39 102.39 102.39 102.39 1.8K
10:52 102.39 102.39 102.39 102.39 0.5K
10:53 102.39 102.39 102.38 102.39 1.3K
10:54 102.38 102.43 102.37 102.37 1.7K
10:55 102.26 102.26 102.24 102.26 3.1K
10:57 102.25 102.25 102.15 102.15 1.9K
10:58 101.97 101.97 101.97 101.97 0.4K
10:59 101.95 102.01 101.95 102.01 1.0K
11:00 102.04 102.04 102.04 102.04 1.9K
11:01 102.13 102.13 102.13 102.13 1.6K
11:02 102.10 102.31 102.10 102.31 3.7K
11:03 102.13 102.15 102.13 102.15 0.4K
11:05 102.19 102.43 102.19 102.32 3.6K
11:07 102.34 102.36 102.18 102.18 5.1K
11:08 102.18 102.18 102.18 102.18 0.5K
11:09 102.15 102.23 102.15 102.23 1.7K
11:10 102.17 102.17 102.17 102.17 5.4K
11:11 102.27 102.27 102.27 102.27 2.6K
11:12 102.14 102.14 102.14 102.14 1.5K
11:13 102.12 102.12 102.12 102.12 1.6K
11:14 102.14 102.14 102.11 102.11 1.5K
11:16 102.15 102.15 102.15 102.15 0.8K
11:17 102.14 102.14 102.14 102.14 1.9K
11:19 102.13 102.13 102.13 102.13 0.8K
11:20 102.18 102.18 102.11 102.11 10.3K
11:21 102.11 102.11 101.95 101.95 9.6K
11:22 101.92 101.92 101.92 101.92 0.4K
11:23 101.92 101.92 101.91 101.92 0.6K
11:24 101.91 101.91 101.89 101.89 0.4K
11:25 101.89 101.90 101.89 101.90 0.7K
11:26 101.90 101.90 101.88 101.89 0.7K
11:27 101.89 101.89 101.89 101.89 0.5K
11:28 101.90 101.90 101.90 101.90 0.1K
11:29 101.91 101.91 101.89 101.89 0.5K
11:30 101.89 101.91 101.89 101.91 0.7K
11:31 102.08 102.23 102.08 102.23 4.1K
11:32 102.14 102.26 102.14 102.26 1.0K
11:33 102.28 102.30 102.28 102.30 1.3K
11:35 102.31 102.31 102.31 102.31 0.1K
11:36 102.39 102.39 102.39 102.39 1.6K
11:37 102.44 102.44 102.44 102.44 0.5K
11:38 102.48 102.48 102.48 102.48 0.5K
11:39 102.41 102.41 102.41 102.41 1.0K
11:40 102.44 102.44 102.44 102.44 0.6K
11:42 102.51 102.51 102.48 102.48 0.8K
11:45 102.34 102.34 102.34 102.34 1.9K
11:46 102.44 102.44 102.44 102.44 0.3K
11:47 102.45 102.45 102.45 102.45 0.3K
11:49 102.45 102.45 102.45 102.45 0.3K
11:50 102.45 102.45 102.45 102.45 1.8K
11:54 102.45 102.45 102.45 102.45 0.8K
11:56 102.40 102.46 102.40 102.46 2.1K
11:57 102.39 102.39 102.27 102.27 2.5K
11:58 102.25 102.25 102.20 102.20 1.9K
11:59 102.17 102.17 102.17 102.17 0.9K
12:00 102.17 102.18 102.17 102.18 0.6K
12:01 102.30 102.32 102.30 102.32 1.0K
12:03 102.37 102.42 102.37 102.42 2.7K
12:06 102.50 102.50 102.50 102.50 1.3K
12:10 102.48 102.48 102.48 102.48 1.3K
12:16 102.33 102.39 102.33 102.39 1.7K
12:17 102.43 102.43 102.42 102.42 0.6K
12:18 102.59 102.64 102.59 102.64 3.3K
12:20 102.59 102.59 102.59 102.59 0.1K
12:21 102.59 102.59 102.59 102.59 0.4K
12:22 102.71 102.71 102.71 102.71 0.6K
12:24 102.61 102.61 102.61 102.61 0.5K
12:25 102.59 102.59 102.59 102.59 0.7K
12:26 102.55 102.59 102.55 102.59 0.9K
12:27 102.59 102.59 102.59 102.59 0.9K
12:28 102.58 102.58 102.58 102.58 1.0K
12:29 102.62 102.62 102.62 102.62 0.2K
12:30 102.58 102.62 102.58 102.62 0.7K
12:31 102.61 102.61 102.61 102.61 0.4K
12:32 102.62 102.64 102.62 102.62 0.7K
12:34 102.62 102.62 102.62 102.62 0.9K
12:37 102.52 102.52 102.36 102.49 3.1K
12:38 102.36 102.36 102.36 102.36 0.2K
12:39 102.35 102.35 102.35 102.35 0.5K
12:40 102.46 102.47 102.46 102.47 0.3K
12:41 102.47 102.47 102.46 102.46 1.6K
12:42 102.45 102.45 102.45 102.45 1.0K
12:43 102.44 102.44 102.44 102.44 0.7K
12:44 102.44 102.44 102.44 102.44 1.0K
12:45 102.44 102.44 102.44 102.44 0.5K
12:46 102.45 102.45 102.44 102.44 0.7K
12:48 102.44 102.44 102.44 102.44 0.7K
12:49 102.43 102.43 102.43 102.43 0.4K
12:50 102.43 102.43 102.43 102.43 0.2K
12:51 102.43 102.43 102.43 102.43 0.4K
12:52 102.43 102.43 102.43 102.43 0.6K
12:53 102.43 102.43 102.43 102.43 0.6K
12:54 102.43 102.43 102.43 102.43 0.5K
12:55 102.36 102.39 102.33 102.35 6.7K
12:56 102.31 102.31 102.26 102.26 2.9K
12:57 102.23 102.24 102.23 102.24 3.1K
12:59 102.24 102.25 102.24 102.24 0.9K
13:00 102.30 102.30 102.25 102.25 0.6K
13:01 102.34 102.34 102.34 102.34 3.0K
13:04 102.67 102.67 102.67 102.67 0.8K
13:07 102.54 102.54 102.41 102.41 2.0K
13:08 102.48 102.48 102.48 102.48 2.2K
13:09 102.48 102.48 102.48 102.48 1.6K
13:10 102.45 102.45 102.45 102.45 0.7K
13:11 102.28 102.34 102.28 102.34 0.6K
13:12 102.40 102.40 102.40 102.40 1.2K
13:17 102.50 102.50 102.50 102.50 1.4K
13:19 102.52 102.52 102.52 102.52 0.4K
13:22 102.52 102.55 102.52 102.55 0.3K
13:23 102.49 102.49 102.49 102.49 1.0K
13:25 102.42 102.49 102.42 102.49 2.6K
13:26 102.49 102.49 102.49 102.49 0.7K
13:27 102.45 102.45 102.39 102.39 1.5K
13:28 102.37 102.37 102.37 102.37 0.9K
13:29 102.37 102.37 102.37 102.37 1.5K
13:33 102.56 102.57 102.56 102.57 2.9K
13:36 102.61 102.61 102.61 102.61 0.8K
13:37 102.62 102.62 102.62 102.62 1.2K
13:41 102.54 102.54 102.54 102.54 3.5K
13:42 102.50 102.50 102.50 102.50 1.5K
13:43 102.49 102.49 102.49 102.49 1.9K
13:44 102.40 102.40 102.40 102.40 0.6K
13:45 102.38 102.38 102.38 102.38 2.9K
13:48 102.36 102.36 102.34 102.34 1.9K
13:49 102.34 102.34 102.34 102.34 2.4K
13:50 102.38 102.38 102.38 102.38 2.4K
13:52 102.38 102.38 102.38 102.38 0.6K
13:54 102.34 102.34 102.32 102.32 0.4K
13:55 102.40 102.40 102.40 102.40 4.7K
13:57 102.35 102.35 102.35 102.35 0.5K
13:58 102.40 102.57 102.40 102.57 5.0K
14:00 102.70 102.70 102.54 102.54 1.2K
14:01 102.55 102.55 102.55 102.55 1.0K
14:02 102.40 102.40 102.40 102.40 1.5K
14:05 102.73 102.73 102.73 102.73 1.0K
14:08 102.77 102.77 102.77 102.77 0.9K
14:09 102.74 102.74 102.74 102.74 1.1K
14:13 102.83 102.83 102.76 102.76 1.2K
14:15 102.65 102.65 102.65 102.65 0.2K
14:16 102.62 102.70 102.60 102.60 5.7K
14:18 102.60 102.60 102.60 102.60 1.2K
14:19 102.64 102.71 102.61 102.71 5.0K
14:21 102.73 102.73 102.68 102.72 2.8K
14:26 102.87 102.87 102.87 102.87 0.2K
14:27 102.85 102.86 102.85 102.86 1.6K
14:30 102.81 102.90 102.81 102.89 6.2K
14:34 102.98 102.98 102.92 102.92 3.8K
14:35 102.80 102.80 102.80 102.80 3.9K
14:40 102.71 102.71 102.71 102.71 2.0K
14:44 102.61 102.61 102.61 102.61 1.6K
14:46 102.59 102.59 102.59 102.59 2.2K
14:47 102.72 102.72 102.72 102.72 1.4K
14:48 102.77 102.77 102.77 102.77 1.2K
14:49 102.77 102.77 102.77 102.77 1.0K
14:50 102.75 102.75 102.75 102.75 1.0K
14:52 102.74 102.74 102.74 102.74 0.2K
14:53 102.65 102.65 102.65 102.65 1.4K
14:54 102.73 102.73 102.73 102.73 0.6K
14:55 102.74 102.74 102.73 102.73 0.6K
14:56 102.73 102.73 102.73 102.73 0.6K
14:57 102.73 102.73 102.72 102.72 0.8K
14:58 102.65 102.65 102.65 102.65 0.4K
14:59 102.70 102.74 102.70 102.74 1.5K
15:00 102.73 102.90 102.73 102.90 3.4K
15:01 102.87 102.87 102.87 102.87 2.1K
15:03 102.84 102.84 102.84 102.84 0.4K
15:04 102.91 102.91 102.91 102.91 1.3K
15:07 102.90 102.90 102.90 102.90 1.8K
15:11 102.98 102.98 102.98 102.98 1.2K
15:12 102.99 102.99 102.99 102.99 2.3K
15:15 102.99 103.02 102.99 103.02 1.3K
15:16 102.99 103.00 102.99 102.99 0.6K
15:17 102.99 103.03 102.88 102.88 5.8K
15:19 102.85 102.85 102.81 102.81 3.3K
15:20 102.76 102.76 102.76 102.76 0.6K
15:21 102.81 102.81 102.81 102.81 2.5K
15:22 102.83 102.84 102.83 102.83 4.2K
15:23 102.86 102.86 102.86 102.86 1.5K
15:24 102.79 102.79 102.79 102.79 0.9K
15:27 102.71 102.71 102.66 102.66 2.3K
15:29 102.74 102.74 102.74 102.74 0.4K
15:30 102.74 102.76 102.74 102.74 0.5K
15:31 102.75 102.89 102.75 102.89 4.2K
15:32 102.82 102.84 102.82 102.84 2.4K
15:33 102.90 102.90 102.90 102.90 0.6K
15:34 102.88 102.88 102.88 102.88 0.6K
15:35 102.82 102.88 102.81 102.88 1.1K
15:36 102.78 102.85 102.78 102.85 7.8K
15:37 102.83 102.83 102.83 102.83 0.3K
15:38 102.76 102.81 102.76 102.81 4.3K
15:40 102.83 102.83 102.78 102.78 2.3K
15:42 102.75 102.89 102.75 102.75 3.6K
15:43 102.78 102.78 102.74 102.74 2.0K
15:44 102.73 102.77 102.73 102.77 6.0K
15:46 102.77 102.77 102.71 102.71 3.4K
15:47 102.67 102.69 102.63 102.69 6.0K
15:48 102.66 102.71 102.66 102.71 8.2K
15:49 102.70 102.71 102.70 102.71 1.1K
15:50 102.66 102.66 102.60 102.60 11.7K
15:51 102.60 102.65 102.54 102.65 2.1K
15:52 102.63 102.66 102.58 102.58 8.1K
15:53 102.55 102.59 102.54 102.56 6.0K
15:54 102.57 102.61 102.54 102.57 11.4K
15:55 102.57 102.57 102.47 102.57 15.5K
15:56 102.56 102.60 102.54 102.57 9.5K
15:57 102.57 102.70 102.57 102.60 17.0K
15:58 102.59 102.66 102.58 102.63 15.0K
15:59 102.58 102.58 102.41 102.41 156.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし