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
09:30 103.87 103.87 103.87 103.87 2.9K
09:35 103.20 103.20 102.50 102.50 1.5K
09:36 103.20 103.21 103.20 103.21 1.0K
09:38 103.22 103.32 103.22 103.32 2.0K
09:39 103.36 103.36 103.36 103.36 0.1K
09:40 103.36 103.37 103.36 103.37 0.3K
09:41 103.48 103.48 103.48 103.48 0.8K
09:42 103.62 103.62 103.62 103.62 0.4K
09:43 103.63 103.63 103.26 103.26 15.0K
09:44 103.59 103.59 103.59 103.59 0.2K
09:45 103.31 103.31 103.31 103.31 0.2K
09:46 103.31 103.31 103.09 103.09 1.3K
09:47 103.07 103.22 103.07 103.22 1.9K
09:48 103.45 103.45 103.39 103.39 2.0K
09:49 103.58 103.58 103.46 103.46 1.1K
09:50 103.49 103.49 103.49 103.49 0.2K
09:51 103.46 103.46 103.12 103.12 2.3K
09:52 103.25 103.25 103.25 103.25 0.6K
09:55 103.32 103.32 103.19 103.29 0.8K
09:56 103.09 103.18 103.09 103.18 3.0K
09:57 103.09 103.18 103.09 103.18 1.0K
09:58 102.55 102.55 102.55 102.55 1.6K
09:59 102.65 102.65 102.61 102.61 0.7K
10:00 102.67 102.97 102.67 102.97 0.7K
10:01 102.91 102.91 102.67 102.89 3.1K
10:02 103.10 103.10 102.86 102.86 11.6K
10:03 103.01 103.01 102.86 102.86 1.6K
10:04 103.01 103.01 103.01 103.01 2.9K
10:05 102.87 103.21 102.87 103.21 7.8K
10:06 103.13 103.39 103.13 103.39 4.2K
10:07 103.69 103.69 103.65 103.65 0.5K
10:08 103.67 103.72 103.67 103.72 1.8K
10:09 103.71 103.71 103.71 103.71 0.8K
10:10 103.68 103.68 103.68 103.68 0.4K
10:11 103.79 103.86 103.79 103.86 1.5K
10:12 103.81 103.81 103.81 103.81 0.8K
10:13 103.76 103.76 103.76 103.76 1.4K
10:14 103.84 103.84 103.84 103.84 0.3K
10:15 103.79 103.83 103.79 103.83 0.5K
10:17 103.72 103.72 103.72 103.72 0.5K
10:18 103.98 104.00 103.91 103.91 6.1K
10:22 104.21 104.21 104.21 104.21 0.6K
10:23 104.23 104.23 104.22 104.22 0.6K
10:24 104.29 104.29 104.29 104.29 0.6K
10:25 104.26 104.26 104.16 104.16 2.6K
10:27 104.10 104.10 104.10 104.10 0.3K
10:28 104.16 104.16 104.16 104.16 0.6K
10:29 104.19 104.29 104.19 104.29 2.1K
10:33 104.56 104.56 104.53 104.53 0.9K
10:34 104.54 104.55 104.54 104.55 0.4K
10:35 104.44 104.44 104.44 104.44 1.4K
10:36 104.49 104.49 104.49 104.49 4.3K
10:39 104.27 104.27 104.26 104.26 2.2K
10:44 104.31 104.31 104.31 104.31 0.2K
10:45 104.38 104.40 104.36 104.36 2.5K
10:47 104.73 104.79 104.73 104.79 1.0K
10:48 104.83 104.84 104.61 104.61 2.9K
10:50 104.55 104.55 104.55 104.55 0.9K
10:51 104.69 104.69 104.69 104.69 1.4K
10:53 104.47 104.47 104.47 104.47 1.2K
10:54 104.39 104.39 104.39 104.39 1.0K
10:56 104.44 104.44 104.44 104.44 0.3K
10:58 104.43 104.43 104.43 104.43 1.3K
10:59 104.31 104.31 104.31 104.31 0.2K
11:00 104.39 104.39 104.33 104.33 1.1K
11:01 104.18 104.18 104.18 104.18 0.4K
11:02 104.18 104.18 104.18 104.18 1.4K
11:03 104.11 104.11 104.11 104.11 0.2K
11:04 104.18 104.18 104.18 104.18 1.0K
11:05 104.26 104.26 104.26 104.26 5.1K
11:06 104.27 104.27 104.27 104.27 0.2K
11:07 104.27 104.27 104.27 104.27 0.2K
11:08 104.27 104.36 104.27 104.36 2.2K
11:09 104.34 104.34 104.34 104.34 0.8K
11:11 104.34 104.34 104.19 104.19 1.2K
11:12 104.28 104.28 104.28 104.28 1.1K
11:13 104.18 104.18 104.18 104.18 0.8K
11:15 104.47 104.47 104.47 104.47 1.5K
11:17 104.27 104.51 104.27 104.51 2.5K
11:18 104.51 104.51 104.51 104.51 0.8K
11:20 104.51 104.51 104.51 104.51 0.7K
11:23 104.50 104.51 104.50 104.51 0.3K
11:24 104.51 104.60 104.51 104.60 1.2K
11:25 104.46 104.53 104.43 104.51 2.6K
11:28 104.70 104.70 104.70 104.70 1.2K
11:31 104.77 104.89 104.76 104.89 2.5K
11:32 104.82 104.82 104.73 104.73 2.6K
11:34 104.66 104.66 104.66 104.66 0.2K
11:35 104.57 104.57 104.57 104.57 1.5K
11:36 104.74 104.74 104.74 104.74 0.1K
11:37 104.71 104.71 104.71 104.71 1.6K
11:42 104.62 104.62 104.62 104.62 0.7K
11:43 104.62 104.72 104.62 104.72 3.2K
11:46 104.99 105.04 104.98 104.98 1.2K
11:47 104.98 104.98 104.98 104.98 0.4K
11:48 104.96 104.96 104.96 104.96 0.6K
11:49 104.99 104.99 104.90 104.90 2.2K
11:50 104.93 104.93 104.93 104.93 2.1K
11:54 104.64 104.64 104.64 104.64 0.4K
11:55 104.73 104.73 104.73 104.73 0.6K
11:57 104.69 104.69 104.55 104.55 1.7K
12:01 104.71 104.71 104.71 104.71 0.2K
12:02 104.71 104.72 104.71 104.71 1.0K
12:04 104.71 104.71 104.71 104.71 0.4K
12:05 104.68 104.68 104.64 104.64 1.3K
12:06 104.61 104.61 104.59 104.59 1.2K
12:07 104.58 104.58 104.58 104.58 0.2K
12:08 104.55 104.70 104.55 104.70 2.0K
12:12 104.68 104.68 104.68 104.68 0.5K
12:13 104.73 104.82 104.73 104.82 3.3K
12:15 104.84 104.84 104.84 104.84 0.8K
12:16 104.86 104.87 104.86 104.87 0.3K
12:17 104.74 104.74 104.72 104.72 4.1K
12:18 104.72 104.84 104.72 104.84 2.5K
12:21 104.73 104.73 104.73 104.73 1.8K
12:25 104.66 104.66 104.66 104.66 0.1K
12:26 104.75 104.84 104.75 104.84 3.1K
12:27 104.75 104.75 104.75 104.75 0.5K
12:28 104.75 104.80 104.68 104.80 4.0K
12:29 104.83 104.83 104.82 104.82 0.6K
12:30 104.82 104.82 104.81 104.81 0.7K
12:31 104.72 104.72 104.72 104.72 0.5K
12:32 104.74 104.77 104.74 104.77 2.4K
12:37 104.75 104.78 104.75 104.78 1.2K
12:38 104.78 104.85 104.78 104.85 1.2K
12:40 104.76 104.76 104.76 104.76 0.4K
12:44 104.67 104.67 104.67 104.67 1.2K
12:45 104.74 104.74 104.74 104.74 0.7K
12:46 104.81 104.81 104.81 104.81 0.6K
12:47 104.58 104.58 104.58 104.58 1.7K
12:48 104.52 104.52 104.52 104.52 1.4K
12:51 104.54 104.63 104.54 104.63 3.8K
12:52 104.63 104.69 104.63 104.69 1.4K
12:53 104.63 104.63 104.63 104.63 0.3K
12:54 104.63 104.63 104.63 104.63 0.3K
12:55 104.73 104.85 104.72 104.72 2.9K
12:58 104.69 104.69 104.64 104.69 0.9K
12:59 104.69 104.69 104.69 104.69 0.8K
13:02 104.69 104.69 104.69 104.69 0.4K
13:03 104.70 104.81 104.70 104.81 3.3K
13:04 104.81 104.93 104.81 104.85 2.5K
13:05 104.82 104.82 104.82 104.82 2.2K
13:08 104.78 104.78 104.78 104.78 1.5K
13:09 104.70 104.70 104.70 104.70 4.0K
13:10 104.61 104.61 104.51 104.51 2.9K
13:11 104.56 104.56 104.56 104.56 0.2K
13:12 104.46 104.46 104.46 104.46 1.2K
13:13 104.54 104.54 104.54 104.54 0.3K
13:14 104.54 104.54 104.54 104.54 0.4K
13:15 104.63 104.63 104.63 104.63 0.2K
13:17 104.55 104.55 104.44 104.44 3.9K
13:20 104.25 104.25 104.25 104.25 0.3K
13:21 104.25 104.25 104.23 104.23 1.5K
13:24 104.24 104.24 104.22 104.22 1.8K
13:26 104.12 104.12 104.12 104.12 1.5K
13:28 104.12 104.21 104.12 104.21 5.1K
13:31 104.34 104.34 104.34 104.34 0.8K
13:32 104.19 104.19 104.19 104.19 1.7K
13:33 104.15 104.15 104.15 104.15 1.0K
13:34 104.16 104.16 104.16 104.16 1.9K
13:36 104.15 104.16 104.15 104.16 0.5K
13:37 104.23 104.44 104.23 104.44 2.5K
13:38 104.33 104.33 104.33 104.33 0.5K
13:40 104.49 104.49 104.48 104.48 2.9K
13:42 104.46 104.46 104.43 104.43 3.0K
13:46 104.27 104.27 104.27 104.27 0.5K
13:47 104.27 104.27 104.27 104.27 0.4K
13:48 104.27 104.27 104.27 104.27 0.2K
13:49 104.29 104.29 104.29 104.29 0.6K
13:51 104.40 104.46 104.40 104.46 1.9K
13:52 104.44 104.47 104.44 104.47 1.4K
13:53 104.52 104.52 104.52 104.52 1.0K
13:54 104.58 104.58 104.54 104.54 1.8K
13:56 104.52 104.52 104.52 104.52 2.5K
13:58 104.60 104.60 104.60 104.60 0.4K
13:59 104.62 104.62 104.62 104.62 3.4K
14:00 104.56 104.56 104.56 104.56 1.3K
14:01 104.53 104.53 104.53 104.53 1.6K
14:03 104.54 104.54 104.54 104.54 0.5K
14:04 104.55 104.55 104.55 104.55 0.2K
14:05 104.55 104.55 104.55 104.55 0.2K
14:06 104.56 104.56 104.56 104.56 0.3K
14:07 104.49 104.49 104.49 104.49 0.6K
14:09 104.69 104.75 104.69 104.75 2.8K
14:10 104.68 104.68 104.67 104.67 3.5K
14:14 104.53 104.53 104.53 104.53 2.8K
14:18 104.58 104.58 104.58 104.58 0.9K
14:19 104.65 104.65 104.65 104.65 1.3K
14:24 104.66 104.66 104.66 104.66 0.7K
14:25 104.65 104.75 104.65 104.75 0.9K
14:26 104.65 104.65 104.64 104.64 0.6K
14:27 104.65 104.65 104.64 104.64 0.3K
14:28 104.54 104.54 104.54 104.54 2.4K
14:32 104.60 104.60 104.60 104.60 0.9K
14:34 104.60 104.60 104.60 104.60 0.3K
14:35 104.60 104.60 104.60 104.60 0.2K
14:36 104.69 104.69 104.64 104.64 2.9K
14:37 104.64 104.71 104.64 104.71 1.5K
14:39 104.69 104.69 104.68 104.69 2.3K
14:40 104.61 104.67 104.61 104.67 1.3K
14:41 104.67 104.67 104.67 104.67 0.5K
14:44 104.68 104.68 104.68 104.68 0.6K
14:45 104.68 104.69 104.68 104.69 0.6K
14:46 104.69 104.69 104.67 104.67 0.8K
14:47 104.63 104.63 104.62 104.63 3.2K
14:48 104.59 104.64 104.59 104.62 1.7K
14:49 104.67 104.67 104.62 104.62 0.4K
14:50 104.67 104.67 104.63 104.63 0.2K
14:51 104.67 104.68 104.62 104.68 2.1K
14:52 104.70 104.70 104.67 104.70 3.6K
14:55 104.77 104.77 104.77 104.77 0.2K
14:56 104.77 104.77 104.65 104.65 2.4K
14:57 104.72 104.72 104.67 104.67 1.1K
14:58 104.67 104.67 104.57 104.57 3.5K
14:59 104.53 104.53 104.53 104.53 0.4K
15:00 104.53 104.55 104.53 104.55 4.0K
15:02 104.60 104.60 104.60 104.60 0.3K
15:03 104.59 104.60 104.59 104.60 0.5K
15:04 104.59 104.59 104.59 104.59 0.2K
15:06 104.54 104.54 104.54 104.54 1.0K
15:07 104.54 104.54 104.54 104.54 2.9K
15:09 104.47 104.47 104.47 104.47 1.7K
15:12 104.37 104.37 104.37 104.37 2.1K
15:14 104.42 104.45 104.42 104.45 4.1K
15:16 104.49 104.49 104.49 104.49 1.1K
15:18 104.54 104.54 104.52 104.52 1.5K
15:19 104.53 104.53 104.43 104.49 2.6K
15:20 104.53 104.53 104.49 104.49 0.8K
15:22 104.53 104.53 104.53 104.53 2.2K
15:24 104.54 104.55 104.54 104.55 1.8K
15:25 104.52 104.52 104.48 104.48 2.7K
15:26 104.57 104.57 104.56 104.56 4.5K
15:27 104.57 104.59 104.54 104.54 2.2K
15:28 104.58 104.60 104.58 104.60 3.8K
15:29 104.66 104.66 104.61 104.61 1.8K
15:30 104.64 104.64 104.64 104.64 0.9K
15:31 104.55 104.55 104.53 104.54 1.6K
15:32 104.54 104.61 104.54 104.61 0.9K
15:33 104.56 104.61 104.55 104.60 3.2K
15:34 104.58 104.58 104.56 104.57 2.2K
15:35 104.57 104.63 104.57 104.63 1.9K
15:36 104.64 104.64 104.64 104.64 0.4K
15:37 104.66 104.67 104.66 104.67 0.8K
15:38 104.68 104.68 104.63 104.63 5.9K
15:39 104.56 104.63 104.56 104.63 3.5K
15:40 104.64 104.64 104.64 104.64 0.5K
15:41 104.64 104.64 104.64 104.64 3.3K
15:42 104.65 104.68 104.65 104.68 1.9K
15:43 104.65 104.67 104.65 104.67 1.1K
15:44 104.67 104.68 104.66 104.66 4.5K
15:45 104.66 104.66 104.56 104.59 6.3K
15:46 104.55 104.56 104.54 104.55 2.3K
15:47 104.55 104.58 104.53 104.58 6.5K
15:48 104.63 104.63 104.54 104.54 4.8K
15:49 104.55 104.57 104.53 104.55 6.9K
15:50 104.56 104.58 104.40 104.43 7.5K
15:51 104.41 104.41 104.38 104.39 9.4K
15:52 104.38 104.46 104.38 104.42 6.5K
15:53 104.44 104.49 104.42 104.46 4.3K
15:54 104.46 104.46 104.42 104.42 8.0K
15:55 104.42 104.43 104.39 104.43 19.6K
15:56 104.38 104.43 104.38 104.41 9.3K
15:57 104.47 104.47 104.34 104.38 11.1K
15:58 104.38 104.43 104.35 104.41 12.2K
15:59 104.39 104.41 104.34 104.34 198.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし