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
09:30 102.07 102.12 102.05 102.12 6.6K
09:31 102.23 102.27 102.18 102.18 1.5K
09:33 101.83 101.88 101.83 101.88 0.3K
09:34 101.88 102.03 101.88 102.03 1.7K
09:35 101.96 102.20 101.96 102.20 1.0K
09:36 102.12 102.12 102.12 102.12 1.0K
09:39 102.28 102.28 102.28 102.28 0.8K
09:41 102.12 102.12 102.05 102.05 1.1K
09:42 102.06 102.06 102.06 102.06 0.4K
09:43 101.96 101.96 101.94 101.94 0.8K
09:44 101.94 101.94 101.94 101.94 2.2K
09:45 102.03 102.03 101.92 101.92 2.8K
09:46 101.91 101.93 101.91 101.93 0.4K
09:47 101.97 101.97 101.97 101.97 0.1K
09:48 101.98 102.13 101.97 102.13 3.2K
09:49 101.97 101.97 101.76 101.76 2.2K
09:50 101.84 101.96 101.84 101.88 3.4K
09:51 101.93 101.93 101.93 101.93 0.4K
09:52 101.82 101.82 101.82 101.82 1.6K
09:53 101.67 101.67 101.66 101.66 0.6K
09:55 101.64 101.64 101.64 101.64 0.6K
09:56 101.66 101.66 101.66 101.66 0.4K
09:58 101.66 101.66 101.66 101.66 0.8K
09:59 101.45 101.45 101.36 101.36 4.5K
10:00 101.47 101.57 101.47 101.57 2.7K
10:01 101.59 101.59 101.44 101.44 4.5K
10:02 101.46 101.46 101.46 101.46 0.9K
10:03 101.58 101.58 101.58 101.58 1.1K
10:05 101.52 101.52 101.52 101.52 0.2K
10:06 101.29 101.29 101.29 101.29 1.6K
10:07 101.16 101.25 101.16 101.25 1.6K
10:08 101.32 101.33 101.26 101.33 3.6K
10:09 101.28 101.28 101.25 101.25 2.2K
10:10 101.25 101.26 101.25 101.26 10.8K
10:11 101.26 101.26 101.26 101.26 0.9K
10:12 101.25 101.25 101.25 101.25 3.9K
10:23 101.38 101.38 101.38 101.38 2.4K
10:25 101.39 101.39 101.32 101.32 2.2K
10:26 101.38 101.40 101.38 101.40 6.3K
10:28 101.30 101.30 101.30 101.30 0.7K
10:29 101.33 101.33 101.33 101.33 0.7K
10:32 101.33 101.33 101.20 101.20 1.3K
10:33 101.29 101.30 101.29 101.30 0.8K
10:34 101.22 101.22 101.22 101.22 0.9K
10:35 101.28 101.28 101.27 101.28 2.0K
10:37 101.20 101.29 101.20 101.29 0.7K
10:38 101.22 101.22 101.21 101.21 0.7K
10:39 101.29 101.29 101.29 101.29 1.3K
10:40 101.20 101.20 101.20 101.20 0.3K
10:41 101.29 101.29 101.19 101.19 1.8K
10:42 101.29 101.29 101.20 101.29 1.6K
10:43 101.21 101.28 101.21 101.28 0.8K
10:44 101.20 101.28 101.20 101.28 0.4K
10:45 101.19 101.19 101.19 101.19 0.9K
10:46 101.26 101.26 101.20 101.23 2.6K
10:47 101.14 101.19 101.14 101.18 1.3K
10:48 101.18 101.18 101.18 101.18 2.7K
10:49 101.18 101.18 101.18 101.18 0.6K
10:51 101.18 101.18 101.14 101.14 0.5K
10:52 101.18 101.18 101.10 101.10 4.6K
10:53 101.03 101.03 101.01 101.01 2.1K
10:54 101.06 101.06 101.04 101.04 0.5K
10:55 101.07 101.07 101.07 101.07 0.4K
10:56 101.08 101.19 101.08 101.19 4.8K
10:57 101.25 101.25 101.25 101.25 1.3K
10:58 101.09 101.09 101.09 101.09 0.2K
10:59 101.25 101.25 101.10 101.10 0.8K
11:00 101.25 101.25 101.25 101.25 1.0K
11:03 101.30 101.30 101.30 101.30 0.4K
11:04 101.31 101.31 101.31 101.31 0.3K
11:05 101.31 101.31 101.31 101.31 1.5K
11:06 101.39 101.39 101.31 101.31 0.9K
11:07 101.31 101.47 101.31 101.47 5.1K
11:08 101.47 101.47 101.47 101.47 2.2K
11:09 101.47 101.47 101.47 101.47 0.9K
11:10 101.44 101.45 101.42 101.42 2.3K
11:11 101.46 101.49 101.46 101.46 1.9K
11:12 101.48 101.52 101.48 101.48 1.9K
11:13 101.50 101.50 101.41 101.50 2.4K
11:14 101.45 101.46 101.45 101.46 2.2K
11:15 101.46 101.48 101.45 101.45 7.2K
11:17 101.47 101.49 101.47 101.49 1.5K
11:18 101.51 101.51 101.51 101.51 0.4K
11:19 101.57 101.57 101.52 101.57 2.2K
11:20 101.56 101.56 101.52 101.52 1.6K
11:22 101.48 101.48 101.48 101.48 0.1K
11:23 101.49 101.49 101.38 101.38 1.7K
11:24 101.37 101.41 101.37 101.41 0.6K
11:26 101.41 101.46 101.41 101.46 8.3K
11:30 101.48 101.48 101.48 101.48 1.5K
11:33 101.49 101.49 101.49 101.49 0.7K
11:34 101.49 101.49 101.49 101.49 0.8K
11:36 101.49 101.49 101.41 101.41 1.1K
11:37 101.41 101.41 101.34 101.34 0.5K
11:38 101.36 101.41 101.34 101.34 1.8K
11:39 101.46 101.48 101.41 101.41 1.2K
11:40 101.39 101.39 101.39 101.39 0.4K
11:41 101.35 101.35 101.35 101.35 0.2K
11:42 101.41 101.41 101.41 101.41 0.2K
11:43 101.41 101.41 101.36 101.41 0.5K
11:44 101.35 101.35 101.35 101.35 0.3K
11:45 101.46 101.46 101.37 101.37 0.4K
11:46 101.35 101.35 101.35 101.35 0.3K
11:47 101.42 101.42 101.37 101.37 0.3K
11:48 101.52 101.52 101.52 101.52 5.8K
11:49 101.52 101.52 101.52 101.52 0.2K
11:50 101.53 101.53 101.53 101.53 8.0K
11:51 101.49 101.49 101.49 101.49 0.4K
11:52 101.41 101.44 101.41 101.44 1.0K
11:54 101.39 101.39 101.39 101.39 1.4K
11:55 101.28 101.28 101.28 101.28 0.7K
11:57 101.24 101.37 101.24 101.27 0.7K
12:00 101.41 101.41 101.25 101.25 1.7K
12:01 101.29 101.29 101.29 101.29 0.1K
12:02 101.33 101.33 101.33 101.33 0.1K
12:03 101.43 101.43 101.43 101.43 0.3K
12:04 101.38 101.38 101.29 101.29 0.5K
12:05 101.30 101.30 101.29 101.29 0.7K
12:06 101.37 101.37 101.37 101.37 0.5K
12:07 101.23 101.26 101.23 101.26 1.5K
12:08 101.18 101.18 101.18 101.18 0.1K
12:09 101.28 101.28 101.17 101.17 0.9K
12:11 101.26 101.28 101.26 101.28 0.6K
12:14 101.19 101.28 101.19 101.28 0.7K
12:16 101.29 101.29 101.29 101.29 0.6K
12:17 101.30 101.30 101.30 101.30 3.2K
12:20 101.30 101.33 101.30 101.33 1.5K
12:22 101.34 101.35 101.34 101.35 3.2K
12:23 101.37 101.37 101.37 101.37 1.6K
12:25 101.49 101.49 101.49 101.49 2.0K
12:30 101.71 101.71 101.71 101.71 1.3K
12:34 101.60 101.60 101.60 101.60 0.8K
12:35 101.62 101.62 101.62 101.62 3.8K
12:43 101.64 101.64 101.64 101.64 0.6K
12:44 101.81 101.81 101.81 101.81 5.3K
12:46 101.91 101.91 101.89 101.89 1.6K
12:48 101.87 101.87 101.87 101.87 1.2K
12:51 101.80 101.80 101.80 101.80 0.2K
12:52 101.80 101.81 101.80 101.81 0.8K
12:54 101.81 101.81 101.81 101.81 0.3K
12:55 101.82 101.84 101.82 101.84 0.7K
12:56 101.81 101.81 101.81 101.81 0.7K
12:57 101.84 101.84 101.84 101.84 0.9K
12:58 101.84 101.84 101.84 101.84 0.6K
13:00 101.84 101.84 101.84 101.84 0.9K
13:01 101.86 101.86 101.84 101.84 1.0K
13:02 101.82 101.82 101.82 101.82 0.8K
13:05 101.81 101.81 101.81 101.81 0.7K
13:06 101.72 101.72 101.72 101.72 0.8K
13:07 101.73 101.73 101.73 101.73 1.4K
13:10 101.82 101.82 101.82 101.82 0.6K
13:11 101.79 101.79 101.79 101.79 0.4K
13:12 101.73 101.73 101.73 101.73 1.1K
13:13 101.77 101.83 101.77 101.83 0.4K
13:14 101.90 101.90 101.87 101.87 4.0K
13:17 101.85 101.85 101.85 101.85 0.5K
13:19 101.87 101.89 101.87 101.89 0.6K
13:20 101.94 101.94 101.91 101.91 1.6K
13:21 101.94 101.94 101.94 101.94 1.4K
13:23 101.88 101.88 101.88 101.88 0.7K
13:24 101.82 101.88 101.82 101.88 1.2K
13:26 101.80 101.80 101.80 101.80 1.3K
13:29 101.87 101.94 101.87 101.94 2.0K
13:31 101.94 101.94 101.87 101.93 1.6K
13:32 101.95 101.95 101.95 101.95 0.8K
13:36 101.93 101.93 101.93 101.93 0.1K
13:37 101.97 102.03 101.97 102.03 1.1K
13:38 102.04 102.11 102.04 102.11 1.9K
13:40 102.11 102.11 102.11 102.11 0.6K
13:43 102.11 102.11 102.11 102.11 0.2K
13:44 102.11 102.14 102.11 102.14 3.0K
13:46 102.12 102.12 102.08 102.08 0.5K
13:48 102.14 102.14 102.14 102.14 0.4K
13:49 102.12 102.12 102.12 102.12 0.6K
13:51 102.10 102.10 102.10 102.10 0.3K
13:52 102.12 102.14 102.12 102.14 1.4K
13:54 102.05 102.05 102.05 102.05 0.7K
13:55 102.04 102.04 102.04 102.04 0.6K
13:57 102.03 102.03 102.03 102.03 1.7K
14:01 102.10 102.10 102.10 102.10 2.4K
14:05 102.05 102.05 102.05 102.05 1.1K
14:06 101.98 101.98 101.98 101.98 0.7K
14:08 102.00 102.00 101.99 101.99 1.4K
14:10 101.99 101.99 101.99 101.99 0.2K
14:11 102.00 102.09 102.00 102.09 1.3K
14:12 102.00 102.00 102.00 102.00 0.8K
14:14 102.09 102.09 102.09 102.09 0.2K
14:15 101.96 101.96 101.96 101.96 0.9K
14:17 102.00 102.10 102.00 102.10 0.6K
14:18 102.08 102.08 102.08 102.08 1.8K
14:19 102.02 102.02 102.02 102.02 0.9K
14:21 101.97 101.97 101.97 101.97 0.6K
14:22 101.84 101.84 101.84 101.84 0.9K
14:23 101.95 101.95 101.95 101.95 3.7K
14:25 102.00 102.00 101.99 101.99 1.1K
14:26 101.98 102.01 101.98 102.01 1.9K
14:27 102.04 102.04 102.04 102.04 1.6K
14:28 102.06 102.06 102.06 102.06 0.3K
14:29 102.15 102.15 102.11 102.11 1.3K
14:30 102.14 102.19 102.12 102.12 1.3K
14:31 102.11 102.11 102.11 102.11 0.8K
14:33 102.16 102.16 102.16 102.16 0.9K
14:36 102.19 102.38 102.19 102.31 3.1K
14:37 102.39 102.39 102.39 102.39 1.7K
14:38 102.39 102.39 102.39 102.39 1.2K
14:40 102.39 102.39 102.34 102.34 1.7K
14:42 102.48 102.48 102.48 102.48 0.8K
14:43 102.39 102.39 102.39 102.39 0.5K
14:44 102.39 102.39 102.39 102.39 0.8K
14:45 102.37 102.37 102.37 102.37 0.7K
14:47 102.36 102.36 102.36 102.36 0.4K
14:48 102.36 102.36 102.30 102.30 1.8K
14:50 102.43 102.43 102.43 102.43 3.4K
14:51 102.46 102.46 102.46 102.46 0.6K
14:52 102.53 102.53 102.53 102.53 0.9K
14:54 102.53 102.54 102.53 102.54 0.5K
14:55 102.55 102.59 102.55 102.55 2.3K
14:56 102.48 102.52 102.48 102.52 0.4K
14:57 102.46 102.46 102.46 102.46 1.3K
14:58 102.50 102.50 102.50 102.50 1.1K
14:59 102.53 102.53 102.53 102.53 0.6K
15:00 102.49 102.54 102.49 102.50 1.3K
15:01 102.48 102.54 102.48 102.54 2.9K
15:04 102.55 102.57 102.55 102.57 1.1K
15:05 102.55 102.55 102.55 102.55 1.3K
15:06 102.55 102.55 102.55 102.55 0.4K
15:07 102.54 102.60 102.54 102.54 1.9K
15:08 102.57 102.57 102.57 102.57 1.4K
15:10 102.55 102.55 102.55 102.55 0.3K
15:11 102.55 102.58 102.55 102.56 0.9K
15:12 102.59 102.59 102.58 102.58 3.0K
15:15 102.62 102.62 102.58 102.58 1.6K
15:16 102.58 102.60 102.58 102.60 1.3K
15:17 102.59 102.59 102.59 102.59 4.1K
15:18 102.72 102.72 102.72 102.72 0.2K
15:19 102.73 102.73 102.73 102.73 0.7K
15:20 102.64 102.64 102.64 102.64 3.1K
15:21 102.64 102.64 102.64 102.64 0.8K
15:22 102.61 102.61 102.61 102.61 1.1K
15:23 102.63 102.63 102.63 102.63 0.6K
15:24 102.61 102.61 102.61 102.61 0.5K
15:25 102.68 102.71 102.68 102.68 3.2K
15:26 102.69 102.69 102.69 102.69 0.6K
15:27 102.70 102.70 102.70 102.70 2.2K
15:28 102.78 102.78 102.78 102.78 1.1K
15:29 102.81 102.82 102.79 102.82 3.3K
15:30 102.82 102.88 102.81 102.88 1.1K
15:31 102.83 102.92 102.83 102.91 15.0K
15:32 102.74 102.79 102.74 102.79 4.2K
15:34 102.79 102.79 102.75 102.76 2.1K
15:35 102.82 102.88 102.81 102.84 4.9K
15:36 102.86 102.86 102.81 102.81 0.6K
15:37 102.80 102.86 102.80 102.86 0.9K
15:38 102.82 102.82 102.82 102.82 0.5K
15:39 102.90 102.90 102.84 102.84 3.1K
15:40 102.84 102.88 102.83 102.85 3.1K
15:41 102.85 102.85 102.85 102.85 2.1K
15:42 102.86 102.86 102.82 102.82 8.1K
15:44 102.86 102.87 102.86 102.86 3.0K
15:45 102.87 102.87 102.87 102.87 1.0K
15:47 102.85 102.85 102.78 102.78 2.8K
15:48 102.78 102.79 102.78 102.79 3.0K
15:49 102.78 102.78 102.76 102.78 4.2K
15:50 102.72 102.72 102.64 102.66 3.9K
15:51 102.58 102.58 102.58 102.58 2.1K
15:52 102.62 102.63 102.57 102.58 3.8K
15:53 102.57 102.62 102.56 102.62 7.3K
15:54 102.62 102.62 102.58 102.59 4.5K
15:55 102.62 102.67 102.56 102.57 9.7K
15:56 102.54 102.56 102.52 102.52 4.5K
15:57 102.47 102.47 102.37 102.39 19.2K
15:58 102.39 102.42 102.35 102.38 20.6K
15:59 102.42 102.55 102.32 102.55 106.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし