DT Midstream Inc (DTM)

DTM
🏛️ アメリカ →
113.06
最終更新: 2025-09-30
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
09:30 103.30 103.30 103.05 103.05 3.2K
09:32 102.79 102.79 102.79 102.79 0.7K
09:34 102.31 102.31 102.31 102.31 0.1K
09:35 102.32 102.32 101.41 101.41 2.7K
09:36 101.57 102.12 101.57 102.12 1.8K
09:37 101.83 101.91 101.39 101.91 1.0K
09:38 101.95 101.95 101.95 101.95 0.2K
09:39 102.20 102.39 102.20 102.39 3.6K
09:40 102.18 102.18 102.18 102.18 1.3K
09:42 102.18 102.45 102.18 102.18 4.4K
09:44 102.21 102.21 102.21 102.21 0.7K
09:46 102.21 102.21 102.21 102.21 0.1K
09:47 101.99 101.99 101.99 101.99 0.1K
09:48 101.98 102.21 101.85 101.85 3.4K
09:49 102.08 102.08 102.08 102.08 2.2K
09:50 102.08 102.08 102.07 102.07 0.6K
09:51 102.42 102.42 102.41 102.41 4.4K
09:53 102.30 102.41 102.30 102.41 5.5K
09:54 102.40 102.46 102.37 102.37 3.3K
09:55 102.41 102.41 102.41 102.41 3.6K
09:56 102.48 102.52 102.48 102.52 6.8K
09:57 102.52 102.52 102.35 102.42 6.3K
09:58 102.41 102.41 102.41 102.41 0.5K
09:59 102.51 102.51 102.51 102.51 0.9K
10:00 102.53 102.53 102.53 102.53 1.3K
10:03 102.70 102.70 102.70 102.70 0.4K
10:04 102.75 102.75 102.75 102.75 0.3K
10:05 102.72 102.72 102.72 102.72 2.4K
10:06 102.66 102.66 102.66 102.66 0.9K
10:08 102.58 102.58 102.49 102.49 3.3K
10:10 102.59 102.59 102.50 102.50 0.7K
10:11 102.50 102.50 102.50 102.50 0.6K
10:12 102.60 102.60 102.60 102.60 0.7K
10:14 102.79 102.79 102.79 102.79 1.5K
10:15 102.87 102.87 102.87 102.87 3.3K
10:23 103.18 103.18 103.18 103.18 0.7K
10:24 103.04 103.04 103.04 103.04 1.3K
10:26 103.07 103.11 102.99 103.11 0.4K
10:27 103.19 103.19 103.03 103.03 0.4K
10:28 103.14 103.14 103.14 103.14 0.7K
10:30 102.94 102.94 102.94 102.94 0.7K
10:31 102.97 103.13 102.97 103.13 1.5K
10:33 103.25 103.25 103.16 103.16 1.3K
10:35 103.32 103.32 103.16 103.16 1.4K
10:38 103.18 103.18 103.18 103.18 0.1K
10:39 103.18 103.18 103.18 103.18 1.2K
10:41 103.04 103.04 103.04 103.04 3.2K
10:42 102.93 102.93 102.87 102.87 1.3K
10:43 102.87 102.87 102.87 102.87 1.5K
10:44 102.81 102.81 102.81 102.81 1.2K
10:46 102.75 102.75 102.75 102.75 3.1K
10:50 102.71 102.71 102.71 102.71 1.5K
10:51 102.71 102.80 102.71 102.80 1.9K
10:52 102.76 102.90 102.76 102.90 1.2K
10:53 102.92 102.92 102.71 102.89 1.9K
10:55 102.96 102.96 102.96 102.96 1.0K
10:57 103.04 103.04 103.04 103.04 0.4K
10:58 102.98 102.98 102.98 102.98 0.5K
10:59 103.00 103.00 102.98 102.98 0.6K
11:00 103.01 103.01 103.01 103.01 1.5K
11:03 103.01 103.01 103.01 103.01 8.3K
11:05 103.00 103.00 103.00 103.00 0.6K
11:06 102.82 102.82 102.82 102.82 3.5K
11:12 102.51 102.59 102.51 102.59 1.2K
11:13 102.58 102.58 102.58 102.58 1.5K
11:17 102.55 102.55 102.55 102.55 1.3K
11:19 102.50 102.50 102.50 102.50 0.8K
11:20 102.66 102.66 102.66 102.66 2.2K
11:22 102.43 102.43 102.43 102.43 0.5K
11:23 102.63 102.70 102.63 102.70 0.9K
11:24 102.71 102.71 102.71 102.71 0.8K
11:26 102.54 102.54 102.54 102.54 1.8K
11:33 102.50 102.50 102.50 102.50 0.7K
11:34 102.58 102.58 102.58 102.58 0.2K
11:35 102.49 102.49 102.43 102.43 3.7K
11:37 102.37 102.37 102.37 102.37 2.3K
11:43 102.35 102.35 102.35 102.35 0.9K
11:44 102.46 102.46 102.46 102.46 0.3K
11:45 102.23 102.24 102.23 102.24 2.8K
11:49 102.22 102.22 102.14 102.14 0.5K
11:50 102.22 102.22 102.22 102.22 1.1K
11:51 102.21 102.21 102.21 102.21 0.6K
11:53 102.21 102.21 102.21 102.21 1.4K
11:54 102.26 102.26 102.26 102.26 1.6K
11:55 102.27 102.27 102.19 102.19 2.3K
11:56 102.17 102.17 102.17 102.17 2.8K
11:59 102.14 102.14 102.03 102.03 0.8K
12:00 102.15 102.15 102.15 102.15 0.3K
12:02 102.05 102.16 102.05 102.16 2.2K
12:07 102.10 102.10 102.06 102.06 1.9K
12:09 102.07 102.07 102.07 102.07 1.3K
12:10 102.07 102.12 102.07 102.12 2.6K
12:16 102.08 102.08 102.01 102.01 0.4K
12:17 102.11 102.11 102.11 102.11 0.5K
12:18 102.03 102.03 102.03 102.03 1.1K
12:20 102.01 102.12 102.01 102.12 1.0K
12:21 102.23 102.23 102.19 102.19 0.8K
12:23 102.32 102.32 102.32 102.32 2.2K
12:24 102.33 102.33 102.33 102.33 0.7K
12:25 102.22 102.22 102.22 102.22 1.1K
12:26 102.18 102.18 102.07 102.07 1.3K
12:27 102.17 102.17 102.17 102.17 1.2K
12:30 102.08 102.20 102.08 102.20 0.7K
12:31 102.20 102.20 102.20 102.20 0.1K
12:32 102.20 102.20 102.20 102.20 1.3K
12:36 102.07 102.07 102.07 102.07 0.8K
12:37 102.12 102.12 102.12 102.12 0.8K
12:39 102.16 102.24 102.16 102.24 1.0K
12:40 102.22 102.22 102.22 102.22 1.0K
12:42 102.24 102.24 102.24 102.24 0.3K
12:43 102.15 102.15 102.15 102.15 1.7K
12:44 102.10 102.15 102.10 102.15 1.9K
12:46 102.17 102.17 102.17 102.17 0.5K
12:47 102.19 102.19 102.19 102.19 0.4K
12:48 102.18 102.22 102.18 102.22 2.4K
12:49 102.20 102.20 102.20 102.20 1.7K
12:54 102.17 102.17 102.17 102.17 1.0K
12:55 102.15 102.15 102.15 102.15 0.2K
12:56 102.13 102.13 102.13 102.13 0.7K
12:58 102.06 102.06 102.02 102.02 1.7K
12:59 102.01 102.01 102.01 102.01 0.7K
13:00 102.01 102.02 101.99 102.02 2.5K
13:01 101.98 101.98 101.98 101.98 1.3K
13:02 101.89 101.89 101.89 101.89 2.2K
13:08 101.75 101.75 101.66 101.66 0.6K
13:09 101.80 101.80 101.80 101.80 0.4K
13:10 101.66 101.66 101.66 101.66 0.3K
13:11 101.60 101.76 101.60 101.76 0.3K
13:12 101.68 101.68 101.65 101.65 1.7K
13:16 101.71 101.71 101.71 101.71 2.8K
13:17 101.72 101.72 101.72 101.72 0.4K
13:19 101.72 101.72 101.72 101.72 6.8K
13:20 101.64 101.64 101.64 101.64 2.2K
13:22 101.62 101.62 101.49 101.49 1.5K
13:23 101.46 101.46 101.46 101.46 0.4K
13:24 101.46 101.46 101.46 101.46 1.0K
13:25 101.49 101.54 101.49 101.54 2.3K
13:28 101.61 101.61 101.61 101.61 1.4K
13:31 101.52 101.52 101.52 101.52 0.3K
13:32 101.61 101.61 101.52 101.52 1.0K
13:33 101.53 101.53 101.53 101.53 0.5K
13:34 101.54 101.54 101.54 101.54 0.7K
13:35 101.53 101.53 101.53 101.53 0.9K
13:36 101.51 101.51 101.51 101.51 0.4K
13:37 101.51 101.59 101.51 101.59 0.7K
13:38 101.51 101.51 101.42 101.42 1.6K
13:39 101.59 101.59 101.47 101.55 1.4K
13:40 101.59 101.59 101.58 101.58 0.7K
13:41 101.70 101.92 101.70 101.92 7.0K
13:42 101.93 101.95 101.79 101.95 1.4K
13:43 101.95 101.95 101.95 101.95 0.6K
13:44 101.83 101.83 101.83 101.83 0.4K
13:45 101.97 101.97 101.88 101.95 2.8K
13:46 101.99 101.99 101.99 101.99 2.9K
13:48 102.00 102.06 102.00 102.06 1.6K
13:49 101.98 101.98 101.98 101.98 1.4K
13:50 101.94 101.94 101.94 101.94 2.0K
13:54 101.85 101.85 101.85 101.85 3.4K
13:56 101.82 101.82 101.82 101.82 0.5K
13:58 101.79 101.79 101.79 101.79 0.8K
14:00 101.83 101.83 101.83 101.83 0.3K
14:01 101.83 101.83 101.83 101.83 1.3K
14:02 101.75 101.76 101.69 101.69 2.2K
14:05 101.69 101.69 101.69 101.69 1.1K
14:08 101.64 101.64 101.64 101.64 1.1K
14:12 101.72 101.72 101.72 101.72 0.4K
14:13 101.60 101.60 101.60 101.60 0.3K
14:14 101.63 101.73 101.62 101.73 1.1K
14:16 101.72 101.73 101.72 101.73 1.9K
14:17 101.78 101.79 101.78 101.79 1.8K
14:18 101.78 101.81 101.78 101.81 0.9K
14:19 101.82 101.82 101.80 101.80 2.6K
14:20 101.83 101.83 101.82 101.82 2.8K
14:21 101.85 101.85 101.80 101.80 1.5K
14:22 101.83 101.92 101.83 101.92 5.9K
14:23 101.93 101.98 101.93 101.96 15.8K
14:24 101.92 101.94 101.92 101.94 2.4K
14:25 101.93 101.93 101.93 101.93 1.9K
14:27 101.98 101.99 101.98 101.99 0.9K
14:28 101.99 101.99 101.96 101.96 2.5K
14:29 102.07 102.07 102.07 102.07 2.9K
14:31 102.04 102.04 102.04 102.04 0.3K
14:33 102.04 102.04 102.04 102.04 0.6K
14:34 102.03 102.03 102.03 102.03 0.8K
14:35 101.99 101.99 101.99 101.99 2.4K
14:36 102.03 102.03 102.03 102.03 1.0K
14:38 101.99 101.99 101.99 101.99 1.0K
14:39 101.94 102.00 101.94 102.00 1.2K
14:42 101.93 101.99 101.93 101.99 1.8K
14:43 101.99 101.99 101.96 101.99 3.5K
14:44 101.99 101.99 101.99 101.99 0.6K
14:45 101.98 101.99 101.93 101.99 1.6K
14:46 102.04 102.05 102.04 102.05 1.7K
14:47 102.06 102.06 102.06 102.06 0.1K
14:48 102.09 102.11 102.01 102.01 1.4K
14:49 102.10 102.10 102.10 102.10 0.5K
14:50 102.10 102.10 102.10 102.10 1.4K
14:51 102.16 102.16 102.07 102.07 2.9K
14:53 102.10 102.10 102.02 102.02 0.8K
14:54 102.09 102.09 102.06 102.06 2.8K
15:00 102.06 102.08 102.06 102.07 5.3K
15:01 102.12 102.12 102.12 102.12 1.2K
15:02 102.08 102.10 102.04 102.08 0.9K
15:03 102.13 102.16 102.11 102.16 5.7K
15:04 102.16 102.16 102.12 102.12 2.0K
15:05 102.13 102.13 102.13 102.13 0.5K
15:06 102.16 102.16 102.16 102.16 2.0K
15:07 102.11 102.17 102.11 102.17 1.0K
15:08 102.16 102.16 102.11 102.11 2.8K
15:09 102.16 102.16 102.12 102.16 1.8K
15:11 102.16 102.16 102.10 102.13 3.3K
15:12 102.12 102.12 102.12 102.12 0.7K
15:13 102.11 102.13 102.11 102.13 0.8K
15:14 102.13 102.13 102.13 102.13 0.5K
15:15 102.15 102.15 102.15 102.15 1.7K
15:16 102.18 102.24 102.18 102.24 1.5K
15:17 102.24 102.24 102.24 102.24 1.6K
15:19 102.19 102.19 102.19 102.19 0.8K
15:20 102.20 102.20 102.20 102.20 1.1K
15:21 102.23 102.23 102.21 102.21 1.6K
15:22 102.19 102.19 102.19 102.19 0.5K
15:23 102.19 102.22 102.19 102.22 2.1K
15:24 102.20 102.22 102.17 102.17 6.3K
15:25 102.21 102.23 102.21 102.23 2.6K
15:26 102.22 102.22 102.22 102.22 0.9K
15:27 102.23 102.23 102.23 102.23 1.6K
15:28 102.23 102.23 102.23 102.23 2.7K
15:29 102.22 102.22 102.22 102.22 1.4K
15:31 102.22 102.22 102.22 102.22 1.2K
15:32 102.25 102.26 102.22 102.22 4.9K
15:34 102.24 102.24 102.05 102.05 3.0K
15:35 102.09 102.11 102.09 102.11 1.7K
15:36 102.20 102.20 102.20 102.20 1.0K
15:37 102.22 102.22 102.14 102.15 4.6K
15:39 102.12 102.16 102.12 102.15 2.9K
15:40 102.19 102.19 102.16 102.16 3.1K
15:41 102.06 102.06 102.01 102.01 1.8K
15:43 101.97 101.98 101.97 101.98 1.7K
15:44 101.90 101.98 101.90 101.98 1.7K
15:45 101.98 101.98 101.98 101.98 1.6K
15:46 101.98 102.00 101.98 102.00 2.6K
15:47 101.96 101.96 101.88 101.94 5.4K
15:48 101.94 101.94 101.94 101.94 1.6K
15:49 101.94 101.95 101.87 101.93 3.1K
15:50 101.93 101.97 101.93 101.94 2.7K
15:51 101.94 102.05 101.94 102.05 5.9K
15:52 102.07 102.07 102.03 102.03 2.3K
15:53 102.02 102.02 101.99 102.02 3.0K
15:54 102.04 102.08 102.02 102.06 7.3K
15:55 102.05 102.06 101.99 102.02 10.9K
15:56 102.02 102.07 102.02 102.03 10.4K
15:57 102.01 102.03 101.97 102.02 9.5K
15:58 101.99 102.04 101.96 101.99 14.3K
15:59 101.96 102.00 101.94 101.95 176.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし