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
09:30 101.40 101.50 101.40 101.40 9.9K
09:31 101.40 101.40 101.40 101.40 1.7K
09:40 101.77 101.77 101.77 101.77 0.7K
09:44 101.98 101.98 101.98 101.98 2.7K
09:46 101.86 101.86 101.86 101.86 0.7K
09:47 102.29 102.29 101.63 101.66 1.8K
09:49 101.97 101.97 101.97 101.97 1.6K
09:54 101.97 101.97 101.97 101.97 1.0K
09:59 101.65 101.65 101.65 101.65 3.0K
10:03 101.60 101.60 101.60 101.60 0.4K
10:04 101.80 101.80 101.80 101.80 2.2K
10:05 101.83 101.83 101.83 101.83 1.0K
10:07 101.63 101.69 101.55 101.69 3.8K
10:08 101.71 101.71 101.67 101.67 0.8K
10:10 101.60 101.60 101.60 101.60 0.3K
10:11 101.59 101.59 101.51 101.51 1.8K
10:12 101.63 101.63 101.63 101.63 2.3K
10:15 101.90 101.90 101.90 101.90 0.6K
10:16 101.70 101.70 101.70 101.70 0.5K
10:18 101.63 101.63 101.63 101.63 0.1K
10:19 101.71 101.71 101.71 101.71 0.5K
10:21 101.85 101.85 101.55 101.55 2.9K
10:22 101.61 101.72 101.59 101.72 2.8K
10:23 101.61 101.63 101.61 101.63 0.5K
10:24 101.63 101.63 101.62 101.63 0.7K
10:25 101.61 101.61 101.61 101.61 0.5K
10:26 101.77 101.77 101.77 101.77 0.9K
10:27 101.74 101.74 101.74 101.74 0.8K
10:29 101.71 101.71 101.71 101.71 0.8K
10:31 101.86 101.86 101.86 101.86 1.3K
10:32 101.89 101.89 101.80 101.80 1.2K
10:33 101.82 101.83 101.82 101.83 2.5K
10:34 101.82 101.82 101.74 101.74 0.7K
10:35 101.89 101.89 101.89 101.89 4.1K
10:41 101.63 101.63 101.63 101.63 0.8K
10:43 101.52 101.63 101.52 101.63 0.8K
10:44 101.51 101.57 101.51 101.57 1.0K
10:46 101.43 101.46 101.28 101.46 1.8K
10:48 101.27 101.27 101.01 101.01 5.5K
10:49 100.95 100.95 100.95 100.95 0.5K
10:50 101.05 101.18 101.05 101.18 2.9K
10:51 101.16 101.16 101.10 101.10 0.9K
10:53 101.18 101.18 101.18 101.18 0.7K
10:54 101.20 101.20 101.20 101.20 1.3K
10:57 101.30 101.30 101.29 101.29 1.7K
10:58 101.27 101.27 101.27 101.27 0.5K
11:00 101.39 101.39 101.28 101.28 1.0K
11:02 101.37 101.37 101.37 101.37 0.8K
11:06 101.29 101.29 101.29 101.29 1.1K
11:07 101.24 101.24 101.24 101.24 2.1K
11:11 101.16 101.16 101.16 101.16 0.8K
11:14 101.25 101.25 101.25 101.25 1.2K
11:15 101.15 101.26 101.15 101.26 1.2K
11:16 101.26 101.29 101.26 101.29 1.7K
11:19 101.25 101.25 101.25 101.25 2.9K
11:20 101.25 101.25 101.11 101.11 3.7K
11:24 101.09 101.09 101.09 101.09 0.9K
11:28 101.11 101.13 101.11 101.13 0.7K
11:29 101.12 101.12 101.12 101.12 0.3K
11:31 101.14 101.14 101.14 101.14 1.0K
11:32 101.15 101.23 101.15 101.23 2.4K
11:34 101.20 101.20 101.20 101.20 0.7K
11:35 101.22 101.22 101.20 101.20 1.0K
11:36 101.21 101.21 101.20 101.20 0.4K
11:37 101.20 101.20 101.20 101.20 0.5K
11:38 101.25 101.28 101.25 101.28 1.5K
11:40 101.20 101.20 101.20 101.20 1.0K
11:42 101.20 101.20 101.20 101.20 1.6K
11:45 101.20 101.20 101.20 101.20 0.3K
11:46 101.19 101.19 101.18 101.18 1.6K
11:48 101.22 101.22 101.22 101.22 0.3K
11:49 101.19 101.19 101.19 101.19 0.9K
11:51 101.22 101.28 101.22 101.28 0.4K
11:52 101.28 101.28 101.28 101.28 0.3K
11:53 101.26 101.26 101.26 101.26 1.4K
11:54 101.24 101.24 101.24 101.24 1.2K
11:55 101.24 101.24 101.24 101.24 0.5K
11:56 101.26 101.26 101.18 101.18 2.3K
11:58 101.15 101.15 101.15 101.15 0.4K
11:59 101.15 101.15 101.15 101.15 0.5K
12:00 101.15 101.20 101.15 101.20 1.6K
12:01 101.25 101.25 101.25 101.25 0.4K
12:02 101.21 101.21 101.21 101.21 2.3K
12:05 101.14 101.14 101.08 101.08 2.0K
12:07 101.06 101.14 101.06 101.14 2.1K
12:15 101.10 101.10 101.10 101.10 0.6K
12:16 101.15 101.20 101.15 101.20 0.9K
12:17 101.24 101.24 101.24 101.24 0.5K
12:20 101.19 101.19 101.19 101.19 0.6K
12:21 101.21 101.21 101.21 101.21 0.4K
12:22 101.26 101.26 101.26 101.26 1.0K
12:24 101.21 101.21 101.18 101.18 2.7K
12:26 101.15 101.15 101.15 101.15 0.9K
12:29 101.22 101.25 101.22 101.25 1.2K
12:30 101.29 101.31 101.28 101.29 2.2K
12:34 101.35 101.35 101.35 101.35 1.0K
12:37 101.36 101.36 101.36 101.36 0.9K
12:40 101.41 101.41 101.41 101.41 0.5K
12:41 101.38 101.43 101.38 101.40 1.6K
12:43 101.36 101.36 101.36 101.36 0.3K
12:44 101.40 101.40 101.40 101.40 0.9K
12:46 101.40 101.40 101.40 101.40 1.6K
12:50 101.33 101.33 101.32 101.32 2.7K
12:58 101.25 101.25 101.25 101.25 2.3K
13:00 101.23 101.23 101.23 101.23 2.6K
13:04 101.09 101.14 101.09 101.14 0.8K
13:08 101.08 101.08 101.08 101.08 0.4K
13:10 101.08 101.15 101.08 101.15 1.5K
13:13 101.15 101.15 101.15 101.15 1.2K
13:16 101.15 101.15 101.15 101.15 0.9K
13:18 101.16 101.16 101.15 101.15 2.8K
13:19 101.17 101.17 101.17 101.17 0.4K
13:20 101.20 101.20 101.17 101.17 0.9K
13:22 101.15 101.15 101.14 101.14 3.2K
13:23 101.13 101.13 101.13 101.13 2.2K
13:26 101.11 101.11 101.11 101.11 0.6K
13:27 101.15 101.15 101.15 101.15 0.2K
13:28 101.06 101.08 101.06 101.06 1.8K
13:31 101.10 101.13 101.10 101.13 1.4K
13:32 101.15 101.15 101.15 101.15 0.9K
13:34 101.16 101.16 101.16 101.16 0.8K
13:35 101.17 101.17 101.14 101.14 0.9K
13:36 101.17 101.17 101.17 101.17 0.5K
13:37 101.17 101.17 101.13 101.14 1.8K
13:38 101.17 101.17 101.16 101.16 2.0K
13:39 101.08 101.08 101.04 101.04 1.4K
13:40 101.04 101.04 101.04 101.04 0.5K
13:41 101.02 101.03 101.02 101.03 1.1K
13:42 100.98 100.98 100.98 100.98 1.3K
13:43 100.95 100.95 100.95 100.95 0.8K
13:45 100.97 100.97 100.97 100.97 0.8K
13:46 100.97 100.99 100.97 100.97 2.7K
13:47 100.98 100.98 100.98 100.98 0.2K
13:49 100.97 100.97 100.97 100.97 0.5K
13:50 100.98 100.98 100.98 100.98 0.9K
13:51 100.97 100.97 100.97 100.97 0.1K
13:52 100.98 100.98 100.97 100.97 1.3K
13:56 100.92 100.96 100.92 100.96 2.4K
13:57 100.95 100.95 100.95 100.95 0.4K
13:58 100.95 100.95 100.95 100.95 0.7K
13:59 100.95 100.95 100.95 100.95 3.2K
14:03 100.82 100.91 100.82 100.91 1.9K
14:04 100.89 100.89 100.89 100.89 0.6K
14:06 101.04 101.04 101.04 101.04 2.1K
14:07 101.04 101.04 101.04 101.04 0.8K
14:09 101.04 101.06 101.04 101.06 1.1K
14:10 101.10 101.10 101.10 101.10 0.7K
14:12 101.10 101.10 101.10 101.10 1.3K
14:15 101.13 101.13 101.13 101.13 1.5K
14:18 101.07 101.07 101.02 101.02 15.7K
14:21 101.04 101.04 101.04 101.04 0.7K
14:22 101.09 101.13 101.09 101.13 0.5K
14:23 101.05 101.10 101.05 101.10 0.6K
14:25 101.16 101.16 101.16 101.16 1.3K
14:28 101.13 101.13 101.13 101.13 0.5K
14:29 101.14 101.14 101.14 101.14 0.3K
14:30 101.14 101.21 101.14 101.21 0.9K
14:32 101.15 101.15 101.15 101.15 0.6K
14:33 101.18 101.18 101.18 101.18 0.2K
14:34 101.18 101.18 101.18 101.18 0.3K
14:35 101.19 101.19 101.19 101.19 0.2K
14:36 101.16 101.22 101.16 101.18 1.7K
14:37 101.21 101.21 101.18 101.19 4.8K
14:44 101.17 101.17 101.17 101.17 0.5K
14:46 101.17 101.17 101.17 101.17 1.2K
14:47 101.21 101.24 101.21 101.24 2.2K
14:49 101.25 101.25 101.22 101.22 2.9K
14:50 101.22 101.22 101.18 101.18 1.8K
14:52 101.21 101.21 101.20 101.20 1.8K
14:53 101.18 101.21 101.18 101.21 2.5K
14:55 101.15 101.15 101.15 101.15 0.6K
14:57 101.15 101.15 101.15 101.15 0.5K
14:58 101.22 101.22 101.22 101.22 0.7K
14:59 101.15 101.17 101.15 101.17 6.6K
15:00 101.18 101.21 101.18 101.21 2.1K
15:03 101.17 101.17 101.15 101.15 9.5K
15:04 101.09 101.09 101.05 101.05 1.3K
15:06 101.04 101.06 101.04 101.06 1.9K
15:08 101.02 101.02 101.01 101.01 0.7K
15:09 100.99 100.99 100.99 100.99 0.5K
15:10 100.99 100.99 100.99 100.99 0.9K
15:11 100.99 101.00 100.99 101.00 1.2K
15:12 101.03 101.06 101.03 101.06 1.9K
15:14 101.06 101.06 101.06 101.06 2.2K
15:15 101.05 101.05 101.01 101.02 2.5K
15:18 101.00 101.00 101.00 101.00 0.4K
15:19 101.03 101.03 101.02 101.02 0.6K
15:20 101.03 101.04 101.03 101.04 1.0K
15:21 101.01 101.03 101.00 101.03 3.1K
15:22 101.02 101.02 101.02 101.02 0.6K
15:23 101.06 101.06 101.06 101.06 0.2K
15:24 101.09 101.11 101.09 101.11 1.9K
15:25 101.12 101.12 101.07 101.07 2.4K
15:26 101.04 101.04 101.04 101.04 2.2K
15:28 101.11 101.11 101.11 101.11 0.4K
15:29 101.12 101.12 101.12 101.12 1.2K
15:33 101.05 101.05 101.05 101.05 0.4K
15:34 101.03 101.05 101.01 101.05 5.0K
15:35 101.05 101.07 101.05 101.07 1.7K
15:37 101.05 101.05 101.05 101.05 1.4K
15:38 101.01 101.01 101.00 101.00 3.3K
15:40 100.98 100.98 100.98 100.98 0.2K
15:41 100.99 100.99 100.99 100.99 0.9K
15:42 100.95 100.95 100.95 100.95 1.6K
15:43 100.97 100.97 100.97 100.97 2.0K
15:44 100.95 100.95 100.93 100.93 1.3K
15:45 100.93 100.93 100.93 100.93 2.2K
15:47 100.89 100.89 100.86 100.86 1.6K
15:49 100.86 100.86 100.74 100.75 4.8K
15:50 100.78 100.81 100.78 100.81 2.6K
15:51 100.82 100.86 100.82 100.86 2.4K
15:52 100.82 100.82 100.82 100.82 2.5K
15:53 100.85 100.85 100.80 100.80 2.6K
15:54 100.82 100.84 100.82 100.84 4.3K
15:55 100.84 100.95 100.84 100.95 6.3K
15:56 100.96 100.99 100.95 100.99 10.7K
15:57 100.98 100.99 100.91 100.92 10.9K
15:58 100.93 100.93 100.89 100.93 11.4K
15:59 100.94 100.95 100.81 100.82 85.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし