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
09:30 103.20 103.61 103.20 103.61 4.8K
09:31 103.73 104.17 103.73 104.17 1.6K
09:32 104.17 104.17 104.17 104.17 0.9K
09:34 103.66 103.67 103.66 103.67 1.0K
09:36 103.75 103.92 103.75 103.92 1.9K
09:42 104.00 104.00 104.00 104.00 0.5K
09:43 103.37 103.37 103.37 103.37 0.5K
09:44 103.53 103.53 103.39 103.39 0.8K
09:45 103.39 103.39 103.20 103.20 1.3K
09:46 103.15 103.15 103.15 103.15 8.3K
09:47 103.43 103.52 103.43 103.52 11.8K
09:49 103.79 103.79 103.79 103.79 0.3K
09:50 103.74 103.78 103.74 103.78 2.4K
09:51 103.83 103.83 103.83 103.83 1.5K
09:56 103.88 103.88 103.88 103.88 0.2K
09:57 103.88 104.04 103.88 104.04 0.9K
09:58 103.88 103.88 103.88 103.88 0.4K
09:59 103.88 103.88 103.85 103.85 2.0K
10:00 103.69 103.69 103.69 103.69 1.8K
10:01 103.59 103.68 103.58 103.68 4.4K
10:02 103.69 103.69 103.69 103.69 5.1K
10:03 103.69 103.78 103.69 103.78 3.7K
10:04 103.95 103.99 103.95 103.99 2.1K
10:06 103.99 103.99 103.99 103.99 0.7K
10:07 104.12 104.15 104.12 104.15 0.8K
10:08 104.23 104.23 104.14 104.14 2.0K
10:09 104.20 104.20 104.20 104.20 0.9K
10:11 104.39 104.39 104.39 104.39 0.7K
10:12 104.32 104.32 104.06 104.06 3.1K
10:16 104.22 104.22 104.22 104.22 0.2K
10:17 104.37 104.37 104.37 104.37 0.7K
10:18 104.38 104.45 104.38 104.45 0.9K
10:19 104.38 104.38 104.38 104.38 1.6K
10:20 104.37 104.37 104.34 104.34 1.8K
10:23 104.45 104.45 104.38 104.38 1.4K
10:24 104.34 104.34 104.34 104.34 2.3K
10:25 104.35 104.35 104.32 104.32 5.1K
10:26 104.35 104.35 104.29 104.29 1.3K
10:27 104.23 104.23 104.23 104.23 2.2K
10:31 104.18 104.18 104.08 104.11 3.9K
10:33 104.11 104.14 104.11 104.14 2.6K
10:34 104.15 104.15 104.15 104.15 1.9K
10:36 104.30 104.30 104.30 104.30 2.2K
10:38 104.37 104.41 104.37 104.41 2.1K
10:40 104.46 104.46 104.46 104.46 1.3K
10:41 104.43 104.43 104.43 104.43 1.6K
10:42 104.46 104.46 104.46 104.46 0.4K
10:43 104.56 104.56 104.56 104.56 1.0K
10:45 104.56 104.56 104.55 104.55 1.9K
10:46 104.56 104.56 104.56 104.56 0.7K
10:47 104.56 104.56 104.56 104.56 1.4K
10:48 104.56 104.56 104.50 104.50 2.9K
10:49 104.50 104.61 104.50 104.61 3.4K
10:50 104.64 104.64 104.64 104.64 0.5K
10:51 104.58 104.58 104.55 104.58 2.1K
10:52 104.59 104.59 104.59 104.59 1.0K
10:53 104.59 104.59 104.53 104.53 2.5K
10:54 104.53 104.53 104.53 104.53 1.2K
10:57 104.53 104.53 104.53 104.53 1.2K
10:58 104.50 104.50 104.32 104.32 2.1K
10:59 104.37 104.37 104.35 104.35 3.3K
11:00 104.35 104.35 104.35 104.35 0.8K
11:02 104.28 104.28 104.28 104.28 0.4K
11:03 104.26 104.30 104.23 104.23 1.0K
11:04 104.24 104.24 104.24 104.24 0.2K
11:05 104.30 104.30 104.30 104.30 1.6K
11:06 104.25 104.25 104.25 104.25 1.9K
11:08 104.26 104.26 104.26 104.26 0.4K
11:09 104.26 104.26 104.26 104.26 0.9K
11:10 104.29 104.29 104.29 104.29 0.3K
11:11 104.26 104.26 104.26 104.26 1.4K
11:13 104.25 104.25 104.25 104.25 0.5K
11:14 104.26 104.29 104.25 104.29 2.1K
11:17 104.34 104.34 104.34 104.34 0.6K
11:18 104.36 104.36 104.36 104.36 0.4K
11:19 104.32 104.32 104.30 104.30 1.8K
11:21 104.29 104.35 104.29 104.35 1.6K
11:22 104.41 104.51 104.41 104.50 2.6K
11:25 104.58 104.58 104.58 104.58 1.1K
11:27 104.62 104.62 104.62 104.62 0.3K
11:28 104.58 104.58 104.54 104.54 3.3K
11:29 104.53 104.53 104.53 104.53 0.9K
11:30 104.62 104.62 104.62 104.62 0.9K
11:31 104.54 104.57 104.54 104.54 1.6K
11:33 104.60 104.60 104.59 104.59 1.2K
11:34 104.65 104.69 104.65 104.69 1.8K
11:35 104.76 104.76 104.75 104.75 0.9K
11:36 104.74 104.74 104.74 104.74 0.9K
11:37 104.83 104.83 104.83 104.83 0.7K
11:39 104.78 104.78 104.77 104.77 1.8K
11:41 104.82 104.82 104.82 104.82 1.0K
11:43 104.73 104.73 104.73 104.73 0.9K
11:44 104.86 104.88 104.85 104.88 0.7K
11:45 104.83 104.83 104.83 104.83 2.1K
11:46 104.84 104.84 104.83 104.83 3.6K
11:50 104.73 104.73 104.73 104.73 0.8K
11:51 104.83 104.83 104.83 104.83 1.9K
11:53 104.86 104.86 104.86 104.86 0.7K
11:54 104.90 104.90 104.90 104.90 0.9K
11:55 104.90 104.90 104.90 104.90 0.5K
11:56 104.90 104.90 104.90 104.90 1.0K
11:57 104.87 104.87 104.87 104.87 0.5K
11:59 104.93 104.93 104.93 104.93 1.7K
12:01 105.00 105.00 105.00 105.00 0.2K
12:02 104.95 104.97 104.95 104.97 1.4K
12:03 105.02 105.02 105.02 105.02 3.2K
12:04 105.01 105.04 105.01 105.04 2.0K
12:05 105.09 105.14 105.09 105.14 1.4K
12:06 105.09 105.11 105.04 105.11 4.1K
12:10 105.11 105.11 105.06 105.06 3.8K
12:11 105.06 105.06 105.06 105.06 0.9K
12:12 105.06 105.11 105.06 105.11 2.3K
12:13 105.12 105.12 105.12 105.12 0.2K
12:14 105.07 105.07 105.07 105.07 0.8K
12:16 105.11 105.11 105.11 105.11 0.7K
12:17 105.09 105.09 105.09 105.09 2.0K
12:19 105.14 105.14 105.14 105.14 1.8K
12:20 105.11 105.16 105.11 105.16 1.8K
12:21 105.14 105.14 105.14 105.14 0.9K
12:22 105.17 105.20 105.13 105.13 1.4K
12:23 105.13 105.15 105.13 105.15 1.3K
12:24 105.09 105.09 105.09 105.09 1.3K
12:25 105.11 105.11 105.09 105.09 4.1K
12:26 105.05 105.05 105.05 105.05 1.1K
12:27 105.09 105.09 105.09 105.09 0.3K
12:28 105.14 105.14 105.14 105.14 1.4K
12:29 105.13 105.13 105.13 105.13 3.4K
12:30 105.13 105.13 105.12 105.12 0.7K
12:31 105.12 105.12 105.09 105.09 1.0K
12:32 105.11 105.11 104.98 104.98 3.3K
12:34 104.89 104.89 104.86 104.86 1.2K
12:35 104.78 104.78 104.51 104.51 11.0K
12:40 104.58 104.58 104.58 104.58 1.1K
12:42 104.79 104.79 104.79 104.79 0.3K
12:43 104.65 104.79 104.65 104.65 2.7K
12:45 104.66 104.66 104.64 104.66 1.4K
12:46 104.63 104.65 104.63 104.65 1.4K
12:47 104.62 104.62 104.62 104.62 1.6K
12:48 104.62 104.62 104.43 104.47 2.6K
12:50 104.48 104.48 104.48 104.48 0.4K
12:52 104.40 104.40 104.38 104.38 3.4K
12:53 104.39 104.39 104.39 104.39 1.2K
12:54 104.41 104.44 104.41 104.44 1.9K
12:58 104.55 104.55 104.52 104.52 1.0K
12:59 104.52 104.52 104.47 104.47 2.3K
13:00 104.39 104.39 104.39 104.39 1.8K
13:01 104.39 104.39 104.39 104.39 0.2K
13:02 104.38 104.38 104.38 104.38 0.4K
13:04 104.38 104.38 104.38 104.38 0.6K
13:06 104.37 104.37 104.29 104.29 1.8K
13:07 104.31 104.34 104.31 104.34 0.6K
13:08 104.34 104.34 104.34 104.34 1.1K
13:09 104.33 104.33 104.33 104.33 1.3K
13:10 104.33 104.36 104.33 104.36 1.3K
13:11 104.33 104.33 104.33 104.33 0.6K
13:13 104.36 104.36 104.36 104.36 0.6K
13:14 104.33 104.36 104.33 104.36 1.5K
13:17 104.36 104.39 104.36 104.39 1.0K
13:18 104.35 104.36 104.35 104.36 0.7K
13:19 104.35 104.35 104.35 104.35 2.3K
13:20 104.36 104.36 104.36 104.36 0.2K
13:21 104.33 104.33 104.29 104.33 0.6K
13:22 104.40 104.40 104.35 104.35 2.0K
13:23 104.38 104.38 104.38 104.38 0.5K
13:24 104.35 104.35 104.35 104.35 0.3K
13:26 104.35 104.35 104.26 104.26 3.9K
13:29 104.21 104.21 104.21 104.21 0.3K
13:31 104.26 104.26 104.26 104.26 1.3K
13:32 104.42 104.42 104.35 104.35 2.7K
13:33 104.36 104.36 104.36 104.36 0.6K
13:34 104.40 104.40 104.40 104.40 0.5K
13:36 104.40 104.40 104.36 104.36 0.9K
13:37 104.36 104.36 104.32 104.32 1.7K
13:38 104.30 104.30 104.25 104.25 3.2K
13:40 104.26 104.26 104.26 104.26 0.3K
13:41 104.26 104.32 104.26 104.32 4.7K
13:42 104.20 104.21 104.20 104.20 2.0K
13:43 104.14 104.14 104.14 104.14 0.7K
13:44 104.12 104.12 104.12 104.12 0.1K
13:45 104.13 104.13 104.13 104.13 0.3K
13:46 104.12 104.13 104.12 104.13 1.9K
13:48 104.05 104.05 104.05 104.05 1.4K
13:50 103.97 103.97 103.97 103.97 0.3K
13:51 104.02 104.02 104.02 104.02 2.3K
13:52 104.06 104.08 104.06 104.08 2.9K
13:53 104.08 104.08 104.08 104.08 1.5K
13:54 103.99 103.99 103.99 103.99 1.8K
13:57 104.03 104.03 104.03 104.03 0.7K
13:59 104.08 104.08 104.08 104.08 0.5K
14:00 104.01 104.01 104.00 104.00 5.2K
14:01 104.01 104.01 104.01 104.01 0.8K
14:02 104.02 104.16 104.02 104.16 12.7K
14:03 104.20 104.20 104.19 104.19 1.3K
14:04 104.24 104.24 104.24 104.24 1.0K
14:05 104.22 104.22 104.22 104.22 0.1K
14:06 104.23 104.23 104.23 104.23 2.1K
14:07 104.25 104.25 104.25 104.25 0.5K
14:10 104.33 104.33 104.33 104.33 0.7K
14:11 104.31 104.31 104.31 104.31 1.3K
14:13 104.31 104.31 104.31 104.31 0.9K
14:14 104.25 104.25 104.25 104.25 0.2K
14:15 104.31 104.31 104.31 104.31 0.4K
14:16 104.31 104.40 104.31 104.38 0.9K
14:17 104.42 104.47 104.42 104.45 2.3K
14:19 104.45 104.45 104.45 104.45 0.8K
14:23 104.55 104.62 104.55 104.62 3.0K
14:24 104.58 104.58 104.58 104.58 2.0K
14:25 104.54 104.54 104.54 104.54 0.4K
14:26 104.56 104.56 104.56 104.56 0.3K
14:27 104.55 104.55 104.51 104.51 2.1K
14:28 104.59 104.59 104.59 104.59 1.0K
14:30 104.53 104.54 104.53 104.54 0.9K
14:31 104.47 104.49 104.47 104.49 1.9K
14:36 104.50 104.54 104.42 104.42 3.0K
14:37 104.39 104.39 104.39 104.39 0.5K
14:38 104.38 104.38 104.37 104.37 1.3K
14:40 104.39 104.39 104.39 104.39 0.3K
14:41 104.39 104.44 104.39 104.43 1.5K
14:42 104.43 104.43 104.41 104.43 1.1K
14:43 104.45 104.45 104.45 104.45 1.6K
14:45 104.47 104.51 104.47 104.51 1.6K
14:46 104.53 104.53 104.53 104.53 0.2K
14:47 104.55 104.55 104.55 104.55 1.6K
14:50 104.53 104.53 104.53 104.53 2.4K
14:51 104.59 104.59 104.59 104.59 0.5K
14:52 104.60 104.60 104.58 104.58 1.6K
14:53 104.51 104.52 104.45 104.45 3.0K
14:54 104.44 104.44 104.44 104.44 1.0K
14:56 104.40 104.40 104.38 104.38 1.2K
14:57 104.27 104.32 104.25 104.25 2.1K
14:58 104.25 104.25 104.22 104.22 1.0K
14:59 104.24 104.24 104.24 104.24 1.3K
15:00 104.23 104.23 104.22 104.22 0.2K
15:01 104.23 104.25 104.23 104.25 0.7K
15:02 104.26 104.26 104.22 104.22 0.5K
15:03 104.25 104.29 104.25 104.28 3.3K
15:04 104.27 104.27 104.27 104.27 0.1K
15:05 104.25 104.26 104.25 104.26 0.5K
15:06 104.28 104.28 104.28 104.28 0.6K
15:07 104.23 104.29 104.23 104.26 2.7K
15:08 104.22 104.22 104.22 104.22 0.2K
15:09 104.31 104.32 104.31 104.32 1.8K
15:10 104.34 104.34 104.34 104.34 0.8K
15:11 104.34 104.34 104.34 104.34 0.3K
15:13 104.34 104.34 104.22 104.22 3.3K
15:14 104.29 104.29 104.29 104.29 1.1K
15:16 104.25 104.25 104.25 104.25 0.6K
15:17 104.31 104.31 104.25 104.25 1.4K
15:18 104.24 104.24 104.17 104.20 2.6K
15:19 104.23 104.23 104.23 104.23 1.9K
15:21 104.29 104.32 104.29 104.31 2.7K
15:22 104.34 104.37 104.33 104.37 2.1K
15:23 104.37 104.41 104.37 104.37 3.5K
15:25 104.39 104.45 104.39 104.45 2.2K
15:26 104.48 104.48 104.48 104.48 2.0K
15:27 104.44 104.44 104.40 104.40 0.9K
15:28 104.44 104.46 104.44 104.45 0.9K
15:29 104.47 104.47 104.47 104.47 2.8K
15:30 104.40 104.40 104.39 104.39 3.2K
15:31 104.42 104.42 104.34 104.34 2.0K
15:32 104.39 104.39 104.39 104.39 0.3K
15:33 104.43 104.43 104.43 104.43 1.7K
15:34 104.43 104.44 104.42 104.42 2.8K
15:35 104.42 104.48 104.42 104.48 0.7K
15:36 104.48 104.48 104.44 104.44 1.3K
15:37 104.49 104.49 104.47 104.47 2.6K
15:39 104.49 104.49 104.48 104.48 1.8K
15:40 104.49 104.49 104.47 104.47 4.8K
15:41 104.46 104.46 104.46 104.46 1.9K
15:42 104.47 104.47 104.47 104.47 1.3K
15:43 104.44 104.44 104.44 104.44 0.9K
15:44 104.46 104.47 104.46 104.47 3.1K
15:45 104.41 104.48 104.41 104.45 4.9K
15:46 104.47 104.47 104.45 104.45 0.7K
15:47 104.47 104.49 104.47 104.49 3.7K
15:48 104.49 104.52 104.48 104.48 5.1K
15:49 104.49 104.51 104.46 104.51 5.7K
15:50 104.53 104.60 104.49 104.51 6.4K
15:51 104.54 104.69 104.54 104.61 3.3K
15:52 104.69 104.71 104.69 104.70 4.6K
15:53 104.70 104.75 104.70 104.75 2.8K
15:54 104.78 104.80 104.71 104.75 4.9K
15:55 104.79 104.79 104.64 104.68 10.7K
15:56 104.61 104.80 104.61 104.75 15.8K
15:57 104.80 104.82 104.75 104.78 8.4K
15:58 104.71 104.74 104.66 104.66 23.6K
15:59 104.65 104.68 104.54 104.56 177.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし