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
09:30 104.55 104.55 104.36 104.36 5.7K
09:35 104.20 104.20 104.20 104.20 0.5K
09:37 104.46 104.46 104.46 104.46 0.4K
09:38 104.22 104.22 104.22 104.22 1.6K
09:39 104.22 104.22 104.22 104.22 3.2K
09:43 104.26 104.26 104.26 104.26 0.7K
09:44 104.26 104.26 104.26 104.26 1.8K
09:53 104.26 104.52 104.26 104.52 1.6K
09:54 104.30 104.30 104.30 104.30 1.6K
09:57 104.51 104.51 104.51 104.51 0.3K
09:58 104.44 104.44 104.44 104.44 0.3K
09:59 104.25 104.44 104.25 104.44 0.8K
10:00 104.44 104.44 104.40 104.40 1.6K
10:01 104.36 104.36 104.36 104.36 1.8K
10:02 104.29 104.29 104.29 104.29 0.6K
10:03 104.29 104.29 104.29 104.29 1.1K
10:04 104.29 104.29 104.29 104.29 1.0K
10:05 104.29 104.29 104.29 104.29 0.1K
10:06 104.29 104.29 103.72 103.76 15.9K
10:08 103.89 103.89 103.89 103.89 0.1K
10:09 103.88 103.88 103.88 103.88 0.4K
10:11 103.93 103.93 103.87 103.87 4.9K
10:13 103.70 103.70 103.69 103.69 8.3K
10:14 103.69 103.69 103.69 103.69 2.2K
10:15 103.60 103.60 103.45 103.52 3.4K
10:21 103.39 103.49 103.39 103.49 4.2K
10:23 103.35 103.35 103.30 103.30 3.5K
10:24 103.28 103.28 103.28 103.28 1.1K
10:25 103.27 103.27 103.27 103.27 0.2K
10:27 103.28 103.28 103.28 103.28 0.9K
10:29 103.31 103.31 103.31 103.31 0.7K
10:30 103.37 103.44 103.34 103.34 4.8K
10:31 103.31 103.31 103.31 103.31 0.8K
10:33 103.29 103.30 103.29 103.30 1.9K
10:34 103.38 103.38 103.38 103.38 0.9K
10:35 103.45 103.45 103.45 103.45 2.3K
10:37 103.40 103.40 103.40 103.40 0.6K
10:38 103.39 103.39 103.39 103.39 0.5K
10:39 103.39 103.42 103.39 103.42 1.0K
10:40 103.27 103.34 103.27 103.34 1.4K
10:41 103.41 103.41 103.41 103.41 0.7K
10:42 103.43 103.43 103.43 103.43 0.9K
10:43 103.33 103.33 103.33 103.33 2.2K
10:46 103.44 103.44 103.44 103.44 0.4K
10:47 103.50 103.54 103.50 103.54 0.7K
10:48 103.63 103.66 103.63 103.66 2.4K
10:49 103.71 103.71 103.70 103.70 0.7K
10:51 103.72 103.72 103.62 103.62 2.6K
10:53 103.60 103.60 103.56 103.56 0.4K
10:54 103.52 103.52 103.52 103.52 1.1K
10:55 103.36 103.36 103.36 103.36 1.4K
10:58 103.32 103.40 103.32 103.40 1.7K
10:59 103.26 103.26 103.26 103.26 0.8K
11:00 103.26 103.26 103.26 103.26 0.2K
11:01 103.33 103.33 103.33 103.33 2.0K
11:04 103.36 103.36 103.36 103.36 0.6K
11:06 103.12 103.12 103.12 103.12 1.6K
11:08 102.95 102.96 102.92 102.92 1.7K
11:10 102.91 102.91 102.91 102.91 0.4K
11:11 102.91 102.91 102.91 102.91 0.6K
11:13 102.79 102.79 102.79 102.79 0.3K
11:14 102.80 102.80 102.62 102.62 1.5K
11:15 102.64 102.67 102.64 102.67 1.5K
11:18 102.65 102.65 102.65 102.65 1.7K
11:20 102.71 102.71 102.71 102.71 0.4K
11:21 102.65 102.65 102.65 102.65 0.1K
11:22 102.64 102.71 102.64 102.71 1.8K
11:24 102.78 102.78 102.78 102.78 0.6K
11:25 102.81 102.81 102.79 102.80 1.2K
11:26 102.79 102.79 102.79 102.79 1.2K
11:27 102.76 102.76 102.76 102.76 0.9K
11:28 102.78 102.78 102.78 102.78 0.3K
11:29 102.79 102.79 102.71 102.71 2.2K
11:30 102.74 102.79 102.74 102.79 1.5K
11:32 102.71 102.71 102.71 102.71 0.5K
11:33 102.80 102.96 102.80 102.96 2.0K
11:35 102.87 102.87 102.73 102.80 2.4K
11:37 102.71 102.71 102.71 102.71 0.3K
11:38 102.71 102.81 102.71 102.81 2.6K
11:41 102.67 102.67 102.61 102.64 3.0K
11:42 102.59 102.59 102.59 102.59 9.1K
11:43 102.73 102.73 102.73 102.73 2.8K
11:44 102.73 102.73 102.72 102.72 0.8K
11:45 102.70 102.70 102.70 102.70 0.3K
11:46 102.70 102.70 102.63 102.63 0.5K
11:47 102.70 102.83 102.70 102.83 1.9K
11:51 102.85 102.85 102.85 102.85 0.8K
11:52 102.72 102.79 102.72 102.79 1.3K
11:53 102.71 102.79 102.71 102.79 1.2K
11:55 102.79 102.79 102.79 102.79 0.4K
11:56 102.79 102.79 102.79 102.79 0.5K
11:58 102.84 102.99 102.84 102.99 1.8K
11:59 102.87 102.87 102.87 102.87 0.3K
12:00 102.92 102.92 102.92 102.92 0.6K
12:01 102.93 102.93 102.84 102.84 0.8K
12:03 102.92 102.92 102.92 102.92 0.4K
12:04 102.86 102.86 102.86 102.86 0.5K
12:05 102.91 102.92 102.91 102.92 0.8K
12:06 102.92 102.92 102.92 102.92 0.2K
12:08 102.87 102.92 102.87 102.92 0.6K
12:09 102.84 102.84 102.84 102.84 2.7K
12:10 102.71 102.71 102.71 102.71 0.9K
12:11 102.71 102.71 102.71 102.71 0.2K
12:12 102.69 102.69 102.69 102.69 1.7K
12:13 102.66 102.77 102.52 102.52 7.6K
12:14 102.65 102.65 102.65 102.65 0.2K
12:15 102.42 102.50 102.38 102.38 3.0K
12:18 102.38 102.38 102.38 102.38 0.8K
12:19 102.33 102.33 102.33 102.33 1.3K
12:21 102.23 102.23 102.23 102.23 0.7K
12:23 102.15 102.15 102.15 102.15 0.4K
12:24 102.06 102.06 102.06 102.06 0.3K
12:25 102.07 102.07 102.07 102.07 2.2K
12:29 102.06 102.07 102.06 102.07 1.0K
12:30 102.23 102.23 102.23 102.23 2.7K
12:32 102.14 102.14 102.14 102.14 0.2K
12:33 102.14 102.14 102.14 102.14 0.7K
12:34 102.25 102.25 102.24 102.24 3.6K
12:39 102.23 102.23 102.11 102.11 1.3K
12:40 102.04 102.04 102.04 102.04 0.8K
12:41 102.06 102.15 102.06 102.15 0.5K
12:42 102.05 102.06 102.05 102.06 0.8K
12:43 102.08 102.14 102.08 102.14 1.2K
12:45 102.14 102.16 102.14 102.16 1.3K
12:46 102.14 102.14 102.14 102.14 1.2K
12:48 101.88 101.88 101.88 101.88 0.4K
12:49 101.88 101.88 101.88 101.88 1.6K
12:52 101.91 101.94 101.91 101.94 1.2K
12:53 101.90 101.90 101.90 101.90 0.9K
12:54 101.91 101.91 101.91 101.91 0.3K
12:55 102.00 102.00 102.00 102.00 4.0K
12:57 102.01 102.01 102.01 102.01 1.9K
12:58 102.03 102.10 102.03 102.10 2.9K
13:00 102.15 102.15 102.12 102.12 2.9K
13:01 102.13 102.13 102.13 102.13 0.2K
13:02 102.13 102.27 102.13 102.27 5.0K
13:05 102.19 102.31 102.19 102.31 1.4K
13:06 102.31 102.44 102.31 102.42 6.2K
13:07 102.42 102.42 102.39 102.39 1.8K
13:08 102.48 102.48 102.48 102.48 1.2K
13:09 102.49 102.49 102.49 102.49 2.0K
13:10 102.49 102.49 102.49 102.49 1.4K
13:11 102.49 102.52 102.49 102.52 2.2K
13:12 102.54 102.54 102.54 102.54 0.8K
13:13 102.55 102.57 102.55 102.57 0.3K
13:14 102.52 102.52 102.48 102.48 2.0K
13:16 102.52 102.52 102.52 102.52 0.9K
13:17 102.52 102.52 102.52 102.52 0.2K
13:18 102.52 102.52 102.52 102.52 0.9K
13:22 102.53 102.59 102.53 102.59 2.3K
13:23 102.53 102.53 102.53 102.53 0.9K
13:24 102.49 102.49 102.49 102.49 0.4K
13:25 102.55 102.55 102.55 102.55 1.7K
13:30 102.57 102.58 102.57 102.58 0.9K
13:32 102.54 102.54 102.54 102.54 0.3K
13:33 102.50 102.58 102.50 102.58 3.5K
13:34 102.58 102.58 102.58 102.58 2.4K
13:35 102.55 102.55 102.55 102.55 0.6K
13:37 102.57 102.57 102.57 102.57 0.5K
13:38 102.55 102.55 102.52 102.52 0.3K
13:39 102.55 102.55 102.55 102.55 0.7K
13:40 102.55 102.55 102.55 102.55 1.1K
13:41 102.58 102.63 102.58 102.63 3.7K
13:44 102.63 102.63 102.63 102.63 0.5K
13:45 102.69 102.69 102.69 102.69 0.3K
13:46 102.61 102.61 102.61 102.61 1.6K
13:49 102.57 102.61 102.57 102.61 2.0K
13:50 102.61 102.63 102.61 102.63 0.6K
13:51 102.55 102.55 102.55 102.55 1.1K
13:53 102.58 102.58 102.58 102.58 0.5K
13:54 102.61 102.83 102.61 102.83 8.7K
13:56 102.97 102.97 102.96 102.96 2.0K
13:58 102.97 102.97 102.87 102.87 2.8K
14:00 102.90 102.90 102.89 102.89 1.3K
14:03 102.90 102.90 102.90 102.90 0.5K
14:04 102.89 102.89 102.85 102.86 2.1K
14:05 102.87 102.87 102.87 102.87 1.1K
14:06 102.95 102.95 102.95 102.95 0.1K
14:07 102.96 102.96 102.96 102.96 0.3K
14:08 102.89 102.96 102.89 102.96 0.7K
14:11 102.94 103.00 102.94 103.00 4.1K
14:13 102.96 102.96 102.96 102.96 0.4K
14:14 102.90 102.95 102.90 102.95 0.5K
14:15 102.97 102.97 102.97 102.97 0.9K
14:16 103.05 103.05 103.05 103.05 0.9K
14:17 103.06 103.06 103.06 103.06 0.4K
14:18 103.06 103.06 103.06 103.06 0.6K
14:19 103.03 103.03 103.03 103.03 0.4K
14:21 103.03 103.03 102.99 102.99 0.8K
14:22 103.03 103.03 102.97 102.97 0.6K
14:23 102.91 102.91 102.88 102.88 4.6K
14:24 102.84 102.84 102.84 102.84 0.7K
14:25 102.86 102.86 102.86 102.86 0.6K
14:26 102.83 102.85 102.83 102.85 0.4K
14:27 102.86 102.86 102.82 102.82 0.7K
14:28 102.85 102.85 102.85 102.85 0.2K
14:29 102.81 102.90 102.81 102.90 1.1K
14:30 103.00 103.00 103.00 103.00 7.6K
14:31 102.98 102.98 102.91 102.94 3.0K
14:33 102.93 102.93 102.93 102.93 0.2K
14:34 102.94 102.94 102.94 102.94 0.3K
14:35 102.94 102.95 102.94 102.95 0.9K
14:36 103.02 103.02 103.02 103.02 2.3K
14:38 103.03 103.03 103.03 103.03 0.3K
14:39 103.04 103.04 102.97 102.97 1.7K
14:40 103.08 103.13 103.08 103.13 3.7K
14:41 103.13 103.15 103.13 103.15 1.6K
14:42 103.15 103.15 103.15 103.15 0.9K
14:43 103.14 103.14 103.14 103.14 0.6K
14:44 103.14 103.14 103.14 103.14 1.0K
14:46 103.14 103.14 103.14 103.14 1.0K
14:47 103.14 103.14 103.11 103.11 1.9K
14:49 103.05 103.05 103.01 103.04 3.2K
14:51 103.03 103.03 103.03 103.03 1.3K
14:52 103.03 103.03 103.03 103.03 0.2K
14:53 103.03 103.03 103.03 103.03 0.4K
14:54 103.03 103.10 103.03 103.10 2.3K
14:55 103.06 103.06 103.05 103.05 1.1K
14:56 103.06 103.06 102.98 102.98 2.3K
14:58 102.96 102.96 102.96 102.96 0.4K
14:59 103.01 103.01 102.98 102.98 1.0K
15:00 103.01 103.01 103.01 103.01 0.4K
15:01 103.01 103.10 103.01 103.10 3.4K
15:02 103.09 103.09 103.07 103.09 1.7K
15:04 103.11 103.12 103.11 103.12 1.7K
15:05 103.12 103.12 103.12 103.12 0.7K
15:06 103.12 103.13 103.12 103.13 1.0K
15:07 103.10 103.10 103.06 103.06 1.3K
15:08 103.05 103.05 103.05 103.05 1.2K
15:09 102.99 102.99 102.99 102.99 0.3K
15:10 103.02 103.02 103.01 103.01 1.1K
15:11 103.01 103.10 103.01 103.10 2.9K
15:12 103.15 103.21 103.15 103.21 1.4K
15:13 103.21 103.21 103.21 103.21 0.6K
15:15 103.20 103.20 103.15 103.19 2.8K
15:16 103.17 103.19 103.17 103.19 0.7K
15:17 103.24 103.30 103.24 103.30 1.2K
15:18 103.30 103.30 103.30 103.30 0.4K
15:19 103.35 103.35 103.35 103.35 0.2K
15:20 103.31 103.35 103.29 103.35 1.5K
15:21 103.37 103.42 103.37 103.41 2.9K
15:22 103.43 103.45 103.43 103.45 1.1K
15:23 103.42 103.42 103.39 103.39 1.8K
15:24 103.43 103.46 103.43 103.45 2.9K
15:25 103.45 103.54 103.45 103.54 2.9K
15:26 103.53 103.53 103.49 103.49 1.3K
15:27 103.49 103.49 103.49 103.49 0.2K
15:28 103.53 103.54 103.46 103.47 1.8K
15:29 103.49 103.49 103.49 103.49 0.8K
15:30 103.49 103.54 103.49 103.54 2.5K
15:31 103.54 103.58 103.54 103.55 2.4K
15:32 103.56 103.59 103.56 103.57 3.1K
15:33 103.59 103.59 103.59 103.59 0.8K
15:34 103.58 103.58 103.58 103.58 0.7K
15:35 103.57 103.57 103.56 103.56 3.1K
15:36 103.56 103.62 103.56 103.62 5.9K
15:37 103.59 103.64 103.59 103.64 1.1K
15:38 103.64 103.64 103.64 103.64 1.8K
15:39 103.71 103.71 103.71 103.71 1.0K
15:40 103.71 103.72 103.71 103.72 0.8K
15:41 103.68 103.71 103.66 103.67 3.1K
15:42 103.71 103.73 103.70 103.73 2.9K
15:43 103.73 103.73 103.73 103.73 2.4K
15:45 103.73 103.73 103.73 103.73 3.7K
15:46 103.68 103.68 103.63 103.65 1.4K
15:47 103.68 103.68 103.56 103.60 5.1K
15:48 103.60 103.60 103.55 103.56 3.9K
15:49 103.56 103.56 103.47 103.47 2.0K
15:50 103.57 103.72 103.57 103.72 11.6K
15:51 103.72 103.72 103.51 103.51 8.4K
15:52 103.53 103.53 103.53 103.53 2.9K
15:53 103.50 103.57 103.49 103.57 6.3K
15:54 103.56 103.58 103.54 103.57 2.9K
15:55 103.57 103.63 103.52 103.55 10.3K
15:56 103.55 103.65 103.53 103.64 9.5K
15:57 103.60 103.60 103.48 103.48 10.7K
15:58 103.48 103.48 103.40 103.40 16.7K
15:59 103.43 103.48 103.34 103.37 151.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし