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
09:30 103.89 103.89 103.83 103.85 7.8K
09:34 103.85 103.85 103.85 103.85 0.3K
09:35 104.00 104.25 103.94 103.94 3.0K
09:36 104.14 104.14 103.94 103.94 0.7K
09:37 103.94 104.21 103.94 104.21 0.6K
09:38 104.14 104.14 104.04 104.04 9.7K
09:39 103.85 103.85 103.85 103.85 0.9K
09:40 103.85 103.98 103.84 103.98 2.1K
09:41 103.84 103.84 103.84 103.84 0.6K
09:44 103.88 103.88 103.88 103.88 1.9K
09:49 103.88 103.88 103.88 103.88 0.4K
09:50 103.90 103.90 103.90 103.90 3.2K
09:53 103.54 103.54 103.54 103.54 0.1K
09:54 103.54 103.54 103.33 103.33 1.0K
09:55 103.52 103.52 103.52 103.52 1.2K
09:56 103.33 103.33 103.33 103.33 0.2K
09:57 103.33 103.33 103.33 103.33 0.4K
09:58 103.33 103.33 103.33 103.33 0.4K
10:00 103.40 103.64 103.40 103.64 1.7K
10:01 103.74 103.74 103.74 103.74 1.0K
10:03 103.87 103.87 103.82 103.82 0.7K
10:04 103.81 103.81 103.81 103.81 1.3K
10:07 103.77 103.77 103.76 103.76 3.8K
10:08 103.63 103.75 103.63 103.75 1.3K
10:09 103.76 103.76 103.37 103.37 2.4K
10:10 103.49 103.49 103.23 103.23 2.0K
10:11 103.11 103.30 103.11 103.30 1.1K
10:12 103.30 103.34 103.19 103.19 1.1K
10:13 103.19 103.19 103.19 103.19 0.1K
10:14 103.14 103.14 103.14 103.14 0.4K
10:15 103.14 103.14 103.14 103.14 0.4K
10:16 103.14 103.14 103.14 103.14 1.7K
10:18 103.53 103.93 103.53 103.93 1.8K
10:19 103.95 103.95 103.95 103.95 0.2K
10:20 103.80 103.81 103.80 103.81 3.3K
10:21 103.81 103.81 103.81 103.81 0.5K
10:22 103.74 103.74 103.64 103.64 2.0K
10:23 103.59 103.59 103.59 103.59 0.2K
10:24 103.61 103.61 103.61 103.61 0.7K
10:26 103.28 103.28 103.28 103.28 0.2K
10:27 103.22 103.39 103.22 103.39 0.6K
10:28 103.22 103.22 103.22 103.22 0.4K
10:29 103.23 103.23 103.23 103.23 0.2K
10:30 103.55 103.55 103.55 103.55 1.7K
10:31 103.38 103.38 103.38 103.38 0.9K
10:34 103.32 103.32 103.15 103.15 0.6K
10:35 103.15 103.17 103.15 103.17 3.7K
10:36 103.06 103.06 102.96 102.96 1.0K
10:38 103.19 103.19 103.00 103.00 1.2K
10:39 103.10 103.13 102.89 102.89 2.1K
10:40 102.91 102.99 102.90 102.99 3.1K
10:42 102.94 102.94 102.94 102.94 0.5K
10:43 102.89 102.89 102.79 102.79 1.0K
10:44 102.90 102.98 102.89 102.98 1.9K
10:45 102.80 102.80 102.80 102.80 1.7K
10:46 102.73 102.73 102.60 102.60 1.0K
10:47 102.50 102.50 102.50 102.50 0.4K
10:49 102.46 102.46 102.46 102.46 0.5K
10:50 102.30 102.30 102.30 102.30 0.5K
10:52 102.49 102.73 102.49 102.73 0.8K
10:53 102.61 102.61 102.61 102.61 1.0K
10:54 102.48 102.48 102.48 102.48 0.3K
10:56 102.40 102.40 102.40 102.40 0.2K
10:57 102.40 102.56 102.40 102.56 1.7K
11:00 102.41 102.44 102.41 102.41 1.8K
11:01 102.32 102.32 102.12 102.12 1.0K
11:02 102.29 102.29 102.29 102.29 1.8K
11:03 102.10 102.10 102.10 102.10 0.2K
11:04 102.10 102.10 102.10 102.10 0.5K
11:06 102.10 102.10 101.97 101.97 1.2K
11:07 101.92 101.92 101.86 101.86 0.5K
11:09 101.72 101.89 101.72 101.89 3.7K
11:10 101.77 101.77 101.77 101.77 0.5K
11:11 101.67 101.67 101.67 101.67 0.2K
11:12 101.68 101.68 101.68 101.68 1.0K
11:13 101.66 101.66 101.66 101.66 0.9K
11:14 101.83 101.85 101.83 101.85 3.9K
11:17 101.72 101.72 101.72 101.72 1.7K
11:19 101.72 101.72 101.72 101.72 0.2K
11:20 101.75 101.82 101.75 101.82 0.3K
11:21 101.86 101.86 101.86 101.86 0.4K
11:22 101.88 101.88 101.88 101.88 0.2K
11:24 101.87 102.00 101.87 102.00 2.4K
11:25 102.01 102.01 102.01 102.01 0.1K
11:26 102.04 102.06 102.04 102.06 1.0K
11:27 102.01 102.08 102.01 102.08 2.5K
11:29 102.00 102.00 102.00 102.00 1.3K
11:31 102.14 102.14 102.14 102.14 0.7K
11:32 102.23 102.23 102.22 102.22 1.1K
11:33 102.30 102.30 102.30 102.30 1.6K
11:35 102.34 102.34 102.34 102.34 0.6K
11:37 102.30 102.30 102.23 102.23 1.7K
11:38 102.24 102.24 102.10 102.10 1.8K
11:40 102.13 102.13 102.13 102.13 0.4K
11:41 102.07 102.07 102.07 102.07 0.3K
11:43 102.07 102.07 102.02 102.02 0.7K
11:44 102.02 102.09 102.02 102.09 0.7K
11:45 102.24 102.24 102.24 102.24 1.0K
11:47 102.41 102.41 102.41 102.41 0.6K
11:49 102.39 102.39 102.39 102.39 0.5K
11:50 102.39 102.39 102.33 102.33 0.8K
11:51 102.41 102.41 102.40 102.40 1.4K
11:52 102.34 102.34 102.34 102.34 1.1K
11:53 102.29 102.29 102.11 102.11 1.6K
11:55 102.12 102.12 102.12 102.12 0.3K
11:56 102.18 102.18 102.18 102.18 1.0K
11:58 102.26 102.26 102.26 102.26 1.2K
12:03 102.29 102.29 102.19 102.19 1.3K
12:05 102.07 102.07 102.07 102.07 0.5K
12:06 102.08 102.18 102.08 102.18 1.0K
12:07 102.08 102.08 102.04 102.04 1.2K
12:08 101.94 102.01 101.94 101.97 2.0K
12:09 101.94 101.97 101.94 101.97 9.7K
12:10 101.94 101.94 101.94 101.94 0.3K
12:11 102.00 102.10 102.00 102.10 1.6K
12:12 102.19 102.24 102.19 102.24 4.3K
12:21 101.92 102.06 101.92 102.06 1.8K
12:26 102.08 102.08 102.08 102.08 0.3K
12:27 102.08 102.08 102.08 102.08 0.4K
12:29 102.08 102.08 102.08 102.08 1.1K
12:30 102.09 102.09 102.09 102.09 0.9K
12:32 102.22 102.30 102.22 102.30 1.4K
12:34 102.40 102.40 102.40 102.40 0.6K
12:35 102.31 102.31 102.29 102.29 1.7K
12:36 102.28 102.28 102.28 102.28 0.5K
12:37 102.25 102.25 102.25 102.25 4.7K
12:41 102.32 102.32 102.27 102.27 0.4K
12:42 102.32 102.32 102.32 102.32 0.2K
12:43 102.30 102.32 102.30 102.32 0.6K
12:44 102.32 102.32 102.32 102.32 0.6K
12:45 102.21 102.31 102.21 102.31 0.8K
12:46 102.31 102.31 102.21 102.21 0.8K
12:49 102.42 102.42 102.42 102.42 1.9K
12:52 102.49 102.49 102.47 102.47 1.3K
12:53 102.55 102.55 102.55 102.55 1.4K
12:54 102.56 102.56 102.56 102.56 0.3K
12:55 102.50 102.50 102.50 102.50 0.4K
12:56 102.57 102.57 102.57 102.57 0.2K
12:57 102.57 102.57 102.57 102.57 0.6K
12:58 102.57 102.57 102.57 102.57 0.5K
12:59 102.64 102.75 102.64 102.66 10.6K
13:02 102.68 102.68 102.68 102.68 1.4K
13:06 102.84 102.86 102.84 102.86 2.7K
13:09 102.92 102.92 102.92 102.92 0.5K
13:12 102.91 102.92 102.84 102.92 2.3K
13:13 102.91 102.91 102.86 102.86 0.5K
13:14 102.93 102.93 102.93 102.93 0.4K
13:16 102.84 102.84 102.84 102.84 1.1K
13:17 102.84 102.85 102.84 102.85 0.8K
13:18 102.82 102.88 102.82 102.88 0.3K
13:19 102.87 102.87 102.82 102.82 2.8K
13:23 102.97 102.97 102.97 102.97 2.0K
13:30 103.17 103.17 103.16 103.16 2.4K
13:31 103.15 103.15 102.94 102.94 1.4K
13:33 102.95 103.00 102.95 103.00 0.5K
13:34 103.02 103.02 103.02 103.02 0.3K
13:35 102.95 102.95 102.95 102.95 0.3K
13:36 103.03 103.03 103.03 103.03 0.2K
13:37 103.03 103.03 103.03 103.03 0.9K
13:40 102.95 102.95 102.95 102.95 0.8K
13:42 102.95 102.95 102.95 102.95 0.1K
13:43 103.03 103.03 102.95 102.95 0.9K
13:45 102.91 102.91 102.91 102.91 1.6K
13:46 102.91 102.91 102.91 102.91 0.4K
13:47 102.93 103.02 102.93 103.02 1.3K
13:48 103.06 103.06 103.03 103.03 0.9K
13:50 102.99 102.99 102.98 102.98 1.6K
13:52 102.92 102.92 102.92 102.92 0.5K
13:54 102.86 102.86 102.81 102.81 1.7K
13:56 102.82 102.82 102.82 102.82 0.2K
13:57 102.97 102.97 102.95 102.95 1.4K
13:58 102.95 102.95 102.95 102.95 0.6K
13:59 102.89 102.89 102.89 102.89 0.6K
14:04 102.91 102.91 102.91 102.91 0.1K
14:05 103.00 103.01 103.00 103.01 2.2K
14:13 103.00 103.00 102.94 102.95 2.6K
14:14 102.96 102.96 102.96 102.96 1.4K
14:18 102.86 102.86 102.86 102.86 0.5K
14:19 102.84 102.84 102.84 102.84 0.5K
14:20 102.93 102.93 102.93 102.93 0.8K
14:23 102.99 102.99 102.99 102.99 2.6K
14:25 102.95 102.96 102.95 102.96 2.1K
14:27 102.96 102.96 102.96 102.96 0.4K
14:28 102.99 102.99 102.99 102.99 1.4K
14:31 103.06 103.06 103.06 103.06 1.3K
14:33 103.09 103.11 103.09 103.11 2.2K
14:37 103.13 103.13 103.05 103.06 3.0K
14:42 102.94 102.94 102.94 102.94 0.5K
14:44 102.87 102.87 102.87 102.87 0.2K
14:45 102.95 102.95 102.95 102.95 0.4K
14:46 102.87 102.87 102.87 102.87 0.2K
14:48 102.89 103.02 102.89 103.00 1.1K
14:50 102.99 102.99 102.98 102.98 0.8K
14:51 103.03 103.04 103.03 103.04 1.5K
14:52 103.03 103.05 103.03 103.04 0.5K
14:53 103.06 103.06 103.06 103.06 1.2K
14:54 103.06 103.06 103.06 103.06 0.3K
14:55 103.06 103.06 103.06 103.06 0.5K
14:57 103.10 103.10 103.08 103.08 3.7K
14:58 103.08 103.08 103.04 103.04 1.4K
14:59 103.02 103.07 103.02 103.06 0.5K
15:00 102.96 103.01 102.96 103.01 2.7K
15:01 103.03 103.03 103.03 103.03 0.6K
15:02 103.03 103.04 103.03 103.04 0.6K
15:03 103.01 103.01 103.01 103.01 0.7K
15:04 102.99 102.99 102.99 102.99 1.0K
15:05 102.95 102.99 102.95 102.99 1.1K
15:10 102.92 103.02 102.92 103.02 1.1K
15:11 103.02 103.02 103.02 103.02 0.7K
15:12 103.05 103.05 103.05 103.05 1.0K
15:15 103.08 103.09 103.05 103.07 3.5K
15:16 103.06 103.06 103.06 103.06 0.4K
15:18 103.12 103.12 103.08 103.08 3.4K
15:20 103.11 103.11 103.11 103.11 0.4K
15:21 103.11 103.17 103.11 103.17 3.4K
15:24 103.21 103.21 103.21 103.21 0.3K
15:25 103.23 103.23 103.20 103.20 2.7K
15:27 103.23 103.23 103.23 103.23 1.1K
15:28 103.26 103.26 103.26 103.26 0.8K
15:29 103.21 103.26 103.21 103.26 3.0K
15:30 103.27 103.29 103.27 103.29 1.3K
15:31 103.29 103.29 103.29 103.29 1.4K
15:32 103.34 103.34 103.34 103.34 1.4K
15:33 103.32 103.32 103.32 103.32 1.9K
15:34 103.32 103.32 103.32 103.32 0.9K
15:35 103.27 103.27 103.27 103.27 2.2K
15:37 103.27 103.30 103.20 103.30 2.1K
15:38 103.27 103.30 103.27 103.30 0.6K
15:39 103.27 103.27 103.27 103.27 0.4K
15:40 103.33 103.33 103.33 103.33 2.0K
15:41 103.40 103.40 103.39 103.39 4.1K
15:42 103.39 103.39 103.39 103.39 1.0K
15:43 103.40 103.40 103.40 103.40 0.4K
15:44 103.35 103.40 103.35 103.40 0.9K
15:45 103.44 103.47 103.44 103.47 1.5K
15:46 103.49 103.49 103.47 103.47 2.5K
15:47 103.44 103.44 103.38 103.38 2.2K
15:48 103.42 103.44 103.39 103.44 1.1K
15:49 103.39 103.40 103.39 103.40 0.7K
15:50 103.39 103.51 103.39 103.51 8.2K
15:51 103.53 103.62 103.53 103.57 5.6K
15:52 103.60 103.64 103.60 103.64 2.4K
15:53 103.61 103.63 103.55 103.59 5.9K
15:54 103.67 103.71 103.65 103.70 2.3K
15:55 103.76 103.78 103.74 103.78 2.7K
15:56 103.75 103.78 103.70 103.70 11.5K
15:57 103.71 103.71 103.64 103.64 6.2K
15:58 103.68 103.72 103.67 103.67 14.7K
15:59 103.70 103.81 103.68 103.80 154.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし