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
09:30 103.17 103.17 103.02 103.02 10.2K
09:31 102.61 102.61 102.25 102.25 1.4K
09:33 101.81 101.81 101.81 101.81 0.2K
09:34 102.27 102.33 102.27 102.33 2.4K
09:38 101.72 101.72 101.26 101.26 2.6K
09:39 101.60 101.60 101.60 101.60 0.9K
09:42 101.95 102.48 101.95 102.48 2.8K
09:43 102.03 102.48 102.03 102.48 9.6K
09:44 102.40 102.44 102.40 102.44 2.3K
09:45 102.46 102.52 102.45 102.52 18.9K
09:46 102.31 102.50 102.31 102.50 3.7K
09:47 102.69 102.79 102.69 102.79 1.2K
09:48 102.92 102.92 102.92 102.92 0.7K
09:50 102.92 102.94 102.92 102.94 13.0K
09:51 102.94 103.16 102.90 102.90 22.5K
09:52 102.90 102.96 102.90 102.96 2.9K
09:53 102.95 102.95 102.95 102.95 0.3K
09:54 103.04 103.04 103.04 103.04 0.8K
09:55 103.14 103.14 103.14 103.14 0.6K
09:56 103.31 103.49 103.31 103.40 2.3K
09:57 103.37 103.37 103.37 103.37 0.2K
09:58 103.37 103.37 103.37 103.37 0.7K
09:59 103.54 103.54 103.54 103.54 0.9K
10:00 103.45 103.70 103.45 103.70 2.7K
10:01 103.52 103.53 103.52 103.53 2.5K
10:02 103.51 103.51 103.51 103.51 0.2K
10:03 103.33 103.33 103.31 103.31 1.5K
10:05 103.56 103.65 103.56 103.65 1.0K
10:06 103.74 103.74 103.74 103.74 2.5K
10:09 103.53 103.53 103.37 103.37 0.7K
10:10 103.38 103.38 103.38 103.38 0.2K
10:11 103.56 103.56 103.41 103.41 1.3K
10:13 103.58 103.58 103.58 103.58 0.5K
10:14 103.58 103.58 103.58 103.58 0.1K
10:15 103.47 103.51 103.47 103.51 2.4K
10:16 103.45 103.45 103.45 103.45 1.8K
10:18 103.23 103.25 103.23 103.25 1.9K
10:20 103.14 103.25 103.14 103.25 1.6K
10:22 102.98 102.98 102.97 102.97 2.2K
10:25 102.90 102.90 102.90 102.90 1.3K
10:26 103.06 103.06 103.04 103.04 2.0K
10:27 103.01 103.32 103.01 103.32 8.8K
10:28 103.37 103.37 103.30 103.30 1.4K
10:30 103.33 103.33 103.33 103.33 1.0K
10:31 103.39 103.39 103.26 103.26 9.0K
10:32 103.30 103.51 103.30 103.51 15.9K
10:33 103.50 103.50 103.44 103.44 1.9K
10:34 103.44 103.44 103.44 103.44 1.1K
10:35 103.44 103.44 103.44 103.44 0.7K
10:36 103.44 103.44 103.44 103.44 0.3K
10:37 103.23 103.24 103.23 103.24 3.2K
10:38 103.34 103.47 103.34 103.36 5.1K
10:40 103.38 103.38 103.38 103.38 0.7K
10:41 103.37 103.58 103.37 103.58 2.6K
10:42 103.50 103.50 103.29 103.29 1.9K
10:43 103.33 103.76 103.33 103.76 22.0K
10:44 103.76 103.76 103.46 103.47 14.0K
10:45 103.46 103.65 103.46 103.65 2.3K
10:46 103.63 103.63 103.56 103.56 3.9K
10:48 103.45 103.64 103.45 103.64 1.3K
10:49 103.57 103.63 103.57 103.63 1.0K
10:50 103.57 103.57 103.49 103.49 2.6K
10:51 103.50 103.52 103.50 103.52 0.9K
10:53 103.52 103.55 103.52 103.55 1.0K
10:54 103.51 103.65 103.51 103.64 27.0K
10:55 103.65 103.65 103.64 103.64 2.0K
10:56 103.64 103.69 103.64 103.65 6.6K
10:57 103.73 103.73 103.73 103.73 1.5K
10:58 103.89 104.00 103.89 104.00 2.2K
10:59 104.14 104.15 104.13 104.15 3.2K
11:00 104.15 104.15 104.15 104.15 1.4K
11:01 103.99 104.04 103.99 104.04 3.4K
11:02 104.07 104.33 104.07 104.23 10.4K
11:03 104.33 104.33 104.33 104.33 0.6K
11:04 104.44 104.44 104.44 104.44 1.2K
11:06 104.51 104.51 104.43 104.43 6.8K
11:09 104.48 104.57 104.48 104.57 2.9K
11:10 104.60 104.60 104.60 104.60 1.6K
11:11 104.60 104.64 104.57 104.57 4.5K
11:12 104.56 104.56 104.31 104.47 10.0K
11:13 104.36 104.44 104.36 104.44 2.1K
11:14 104.58 104.58 104.58 104.58 0.8K
11:15 104.44 104.44 104.44 104.44 4.9K
11:16 104.41 104.41 104.41 104.41 21.6K
11:17 104.41 104.46 104.41 104.46 2.3K
11:18 104.44 104.50 104.44 104.50 0.9K
11:19 104.53 104.60 104.53 104.58 29.4K
11:20 104.58 104.58 104.53 104.53 1.7K
11:21 104.59 104.59 104.59 104.59 1.8K
11:22 104.66 104.66 104.54 104.54 32.1K
11:23 104.65 104.65 104.56 104.56 0.5K
11:24 104.65 104.65 104.65 104.65 0.6K
11:25 104.62 104.62 104.62 104.62 0.9K
11:26 104.56 104.79 104.56 104.79 10.0K
11:27 104.78 104.78 104.78 104.78 0.6K
11:28 104.74 104.80 104.74 104.80 2.6K
11:29 104.86 104.86 104.86 104.86 1.2K
11:30 104.85 104.91 104.85 104.91 2.6K
11:31 104.97 104.97 104.97 104.97 1.8K
11:32 105.04 105.04 105.01 105.01 0.5K
11:33 105.05 105.05 104.90 104.94 8.3K
11:36 105.07 105.09 105.07 105.09 3.7K
11:37 105.08 105.08 104.99 105.04 7.4K
11:38 105.01 105.15 105.00 105.15 15.5K
11:40 105.16 105.16 105.10 105.10 14.9K
11:42 105.21 105.21 105.21 105.21 1.8K
11:46 105.18 105.24 105.15 105.15 2.7K
11:47 105.18 105.18 105.18 105.18 1.4K
11:48 105.08 105.09 104.99 105.09 5.1K
11:49 105.10 105.10 105.09 105.09 1.0K
11:50 105.09 105.09 105.09 105.09 0.7K
11:51 105.10 105.10 105.10 105.10 0.8K
11:52 105.06 105.06 104.96 104.96 2.0K
11:53 104.95 104.95 104.65 104.65 9.9K
11:54 104.64 104.64 104.55 104.55 1.8K
11:55 104.51 104.51 104.45 104.45 1.8K
11:56 104.32 104.32 104.23 104.23 2.6K
11:57 104.36 104.36 104.35 104.35 8.6K
11:58 104.30 104.30 104.30 104.30 2.2K
12:00 104.12 104.12 104.12 104.12 0.3K
12:01 104.12 104.12 104.12 104.12 1.9K
12:03 104.22 104.22 104.12 104.12 2.6K
12:04 104.13 104.13 104.13 104.13 0.4K
12:05 104.13 104.13 104.13 104.13 0.6K
12:06 104.10 104.10 104.10 104.10 1.2K
12:07 104.21 104.24 104.21 104.24 4.0K
12:08 104.14 104.27 104.04 104.04 23.2K
12:10 104.20 104.37 104.20 104.35 10.5K
12:11 104.38 104.48 104.38 104.48 8.1K
12:12 104.43 104.43 104.43 104.43 1.8K
12:14 104.48 104.48 104.48 104.48 0.3K
12:15 104.49 104.60 104.49 104.60 2.0K
12:16 104.51 104.56 104.51 104.56 0.8K
12:17 104.59 104.59 104.59 104.59 0.3K
12:18 104.70 104.70 104.70 104.70 3.7K
12:19 104.92 104.92 104.73 104.82 21.1K
12:21 104.92 104.92 104.92 104.92 0.4K
12:22 104.92 104.92 104.82 104.82 1.4K
12:24 104.65 104.65 104.63 104.63 4.3K
12:25 104.63 104.63 104.63 104.63 0.4K
12:26 104.64 104.64 104.64 104.64 0.8K
12:28 104.63 104.63 104.60 104.60 2.5K
12:29 104.54 104.54 104.51 104.54 1.5K
12:30 104.51 104.51 104.48 104.49 2.2K
12:31 104.50 104.52 104.49 104.49 0.6K
12:32 104.49 104.53 104.49 104.53 2.5K
12:33 104.61 104.61 104.61 104.61 0.8K
12:34 104.57 104.63 104.57 104.57 0.8K
12:35 104.63 104.63 104.63 104.63 0.2K
12:36 104.57 104.63 104.51 104.63 2.2K
12:37 104.63 104.63 104.47 104.54 3.6K
12:38 104.58 104.58 104.53 104.53 2.4K
12:39 104.56 104.61 104.56 104.56 1.5K
12:40 104.61 104.61 104.61 104.61 1.6K
12:41 104.65 104.73 104.63 104.73 2.7K
12:42 104.77 104.77 104.77 104.77 0.2K
12:43 104.77 104.77 104.71 104.71 1.0K
12:44 104.82 104.87 104.81 104.81 1.6K
12:45 104.87 104.87 104.87 104.87 1.2K
12:46 104.85 104.85 104.75 104.75 4.9K
12:49 104.66 104.67 104.66 104.67 2.4K
12:50 104.67 104.67 104.61 104.61 5.0K
12:51 104.56 104.56 104.56 104.56 0.7K
12:52 104.61 104.61 104.61 104.61 1.4K
12:53 104.61 104.61 104.61 104.61 1.0K
12:54 104.61 104.65 104.61 104.61 2.4K
12:55 104.60 104.60 104.60 104.60 0.9K
12:56 104.70 104.74 104.70 104.74 1.7K
12:57 104.75 104.82 104.75 104.82 3.7K
12:58 104.79 104.79 104.79 104.79 4.6K
12:59 104.80 104.80 104.80 104.80 0.6K
13:00 104.81 104.81 104.81 104.81 0.3K
13:01 104.81 104.81 104.81 104.81 0.2K
13:02 104.81 104.81 104.81 104.81 1.3K
13:03 104.82 104.82 104.62 104.62 4.7K
13:04 104.52 104.52 104.50 104.50 8.8K
13:05 104.54 104.60 104.54 104.60 2.8K
13:06 104.60 104.60 104.60 104.60 0.2K
13:07 104.64 104.67 104.61 104.61 3.2K
13:08 104.76 104.76 104.76 104.76 0.2K
13:09 104.68 104.68 104.66 104.66 2.8K
13:10 104.59 104.59 104.59 104.59 0.3K
13:11 104.62 104.62 104.62 104.62 0.4K
13:12 104.73 104.73 104.68 104.68 0.6K
13:13 104.63 104.63 104.63 104.63 1.4K
13:14 104.66 104.68 104.66 104.68 1.8K
13:15 104.65 104.65 104.55 104.55 7.5K
13:16 104.57 104.59 104.51 104.51 3.4K
13:18 104.41 104.41 104.41 104.41 0.2K
13:19 104.41 104.41 104.41 104.41 2.0K
13:21 104.30 104.30 104.30 104.30 0.2K
13:22 104.27 104.27 104.13 104.13 2.9K
13:23 104.12 104.22 104.11 104.22 6.5K
13:25 104.23 104.23 104.23 104.23 0.3K
13:26 104.21 104.23 104.21 104.23 1.3K
13:27 104.36 104.36 104.36 104.36 0.8K
13:29 104.13 104.13 104.10 104.10 1.1K
13:30 104.09 104.09 104.02 104.02 1.5K
13:31 104.09 104.22 104.09 104.22 6.2K
13:35 104.12 104.12 104.12 104.12 0.5K
13:37 104.18 104.18 104.10 104.17 2.1K
13:38 104.13 104.17 104.13 104.17 0.5K
13:39 104.13 104.13 104.13 104.13 0.9K
13:40 104.15 104.15 104.07 104.07 3.7K
13:41 104.13 104.15 104.10 104.10 3.4K
13:42 104.09 104.09 103.94 103.94 3.9K
13:43 104.02 104.02 103.97 104.02 1.8K
13:44 104.02 104.03 103.96 103.96 1.0K
13:45 103.96 103.96 103.94 103.94 0.6K
13:46 103.94 103.94 103.89 103.90 1.6K
13:47 103.90 103.90 103.88 103.88 2.2K
13:48 103.94 104.03 103.94 104.03 6.4K
13:49 104.02 104.07 104.02 104.07 2.0K
13:51 104.03 104.03 104.03 104.03 2.1K
13:52 103.99 103.99 103.99 103.99 0.5K
13:53 104.02 104.04 104.00 104.04 1.8K
13:54 104.09 104.09 104.02 104.02 2.0K
13:55 104.07 104.07 103.95 103.95 11.1K
13:56 103.95 103.95 103.95 103.95 4.5K
13:57 103.98 103.98 103.98 103.98 0.2K
13:58 104.02 104.02 103.96 103.96 0.9K
13:59 104.00 104.00 104.00 104.00 0.5K
14:00 103.92 103.92 103.92 103.92 1.1K
14:01 103.92 103.92 103.92 103.92 1.7K
14:02 103.88 103.92 103.88 103.92 0.6K
14:03 103.81 103.81 103.81 103.81 1.7K
14:04 103.75 103.76 103.70 103.70 3.2K
14:05 103.65 103.65 103.65 103.65 1.7K
14:06 103.65 103.65 103.65 103.65 0.4K
14:07 103.72 103.72 103.66 103.66 3.8K
14:10 103.64 103.73 103.64 103.73 3.0K
14:11 103.80 103.80 103.70 103.70 3.9K
14:12 103.83 103.94 103.83 103.94 3.5K
14:16 103.84 103.94 103.84 103.94 0.6K
14:18 103.84 103.95 103.84 103.95 2.7K
14:19 103.95 103.95 103.95 103.95 0.4K
14:20 103.85 103.85 103.85 103.85 2.0K
14:21 103.79 103.79 103.66 103.79 2.8K
14:22 103.79 103.79 103.79 103.79 0.6K
14:24 103.77 103.78 103.77 103.78 1.5K
14:25 103.78 103.78 103.78 103.78 2.2K
14:29 103.60 103.69 103.60 103.69 3.3K
14:30 103.69 103.81 103.69 103.81 4.8K
14:31 103.82 103.99 103.82 103.99 1.3K
14:32 104.04 104.04 104.04 104.04 2.3K
14:33 104.01 104.01 104.01 104.01 5.0K
14:35 103.90 103.90 103.90 103.90 1.0K
14:36 103.76 103.76 103.76 103.76 1.6K
14:39 103.77 103.77 103.77 103.77 0.4K
14:40 103.74 103.84 103.74 103.75 1.6K
14:43 103.75 103.82 103.75 103.82 2.3K
14:44 103.82 103.82 103.82 103.82 1.4K
14:45 103.82 103.82 103.82 103.82 3.3K
14:46 103.82 103.82 103.82 103.82 2.0K
14:47 103.82 103.82 103.82 103.82 0.2K
14:48 103.82 103.82 103.82 103.82 13.2K
14:49 103.82 103.82 103.82 103.82 0.8K
14:50 103.82 103.82 103.82 103.82 1.3K
14:51 103.89 103.89 103.89 103.89 4.3K
14:52 103.89 103.89 103.89 103.89 4.1K
14:53 103.99 104.09 103.99 104.09 5.0K
14:54 104.10 104.10 104.10 104.10 0.7K
14:55 104.10 104.10 104.10 104.10 1.0K
14:56 103.98 104.00 103.98 104.00 5.2K
14:57 103.90 103.90 103.90 103.90 0.4K
14:58 103.98 103.98 103.97 103.97 0.9K
15:00 103.98 103.98 103.98 103.98 1.0K
15:01 103.96 103.98 103.91 103.98 4.3K
15:02 103.99 103.99 103.99 103.99 1.1K
15:03 103.93 103.97 103.89 103.97 5.2K
15:04 103.97 103.97 103.96 103.96 0.8K
15:05 103.92 103.92 103.89 103.89 1.3K
15:06 103.91 103.91 103.91 103.91 1.2K
15:07 103.86 103.86 103.86 103.86 1.5K
15:08 103.89 104.08 103.89 104.07 9.3K
15:11 104.14 104.14 104.10 104.10 3.7K
15:16 104.11 104.11 104.11 104.11 1.2K
15:17 104.03 104.10 104.03 104.10 1.5K
15:18 104.10 104.10 104.10 104.10 1.0K
15:19 104.15 104.15 104.15 104.15 1.2K
15:20 104.15 104.15 104.13 104.13 13.9K
15:21 104.13 104.18 104.13 104.18 5.3K
15:23 104.17 104.20 104.17 104.20 0.6K
15:24 104.26 104.27 104.26 104.27 6.8K
15:25 104.24 104.33 104.24 104.33 5.9K
15:27 104.33 104.33 104.30 104.30 5.4K
15:28 104.22 104.23 104.20 104.23 2.3K
15:29 104.20 104.24 104.20 104.24 2.6K
15:30 104.25 104.30 104.25 104.28 3.6K
15:31 104.22 104.22 104.20 104.20 2.8K
15:32 104.23 104.24 104.23 104.24 4.8K
15:33 104.23 104.23 104.14 104.14 2.2K
15:34 104.13 104.18 104.04 104.05 2.8K
15:35 104.09 104.09 104.08 104.08 1.2K
15:36 104.05 104.13 104.05 104.08 15.5K
15:37 104.04 104.13 104.04 104.13 8.2K
15:38 104.17 104.20 104.15 104.15 13.2K
15:39 104.19 104.19 104.12 104.12 4.4K
15:40 104.11 104.11 104.11 104.11 1.0K
15:41 104.09 104.18 104.09 104.18 18.4K
15:42 104.17 104.19 104.10 104.10 19.3K
15:43 104.09 104.20 104.09 104.16 4.1K
15:44 104.18 104.18 104.17 104.17 1.0K
15:45 104.22 104.29 104.22 104.25 7.2K
15:46 104.28 104.28 104.25 104.25 3.5K
15:47 104.23 104.23 104.22 104.22 1.1K
15:48 104.22 104.28 104.22 104.28 3.8K
15:49 104.29 104.29 104.24 104.24 4.1K
15:50 104.28 104.28 104.11 104.18 6.7K
15:51 104.10 104.14 104.03 104.11 17.6K
15:52 104.16 104.17 104.13 104.17 7.0K
15:53 104.17 104.21 104.13 104.13 2.3K
15:54 104.13 104.19 104.13 104.14 8.5K
15:55 104.20 104.22 104.15 104.22 8.4K
15:56 104.22 104.26 104.22 104.22 8.5K
15:57 104.23 104.25 104.23 104.25 10.0K
15:58 104.21 104.24 104.20 104.24 15.8K
15:59 104.23 104.33 104.19 104.33 131.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし