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
09:30 107.49 108.13 107.49 108.10 80.2K
09:31 107.00 107.00 107.00 107.00 0.5K
09:32 107.56 107.86 107.23 107.23 1.4K
09:34 107.22 107.22 106.54 106.79 2.4K
09:35 106.56 106.56 106.56 106.56 0.3K
09:36 106.45 106.45 106.45 106.45 0.1K
09:37 106.97 106.97 106.97 106.97 0.1K
09:38 106.99 106.99 106.99 106.99 1.0K
09:41 106.81 106.81 106.81 106.81 0.2K
09:42 107.15 107.40 107.15 107.40 3.3K
09:43 107.30 107.32 107.30 107.32 0.6K
09:44 107.29 107.29 107.29 107.29 0.2K
09:45 107.15 107.15 107.15 107.15 0.6K
09:46 107.23 107.23 107.23 107.23 0.7K
09:48 107.23 107.23 107.23 107.23 1.6K
09:49 107.45 107.45 107.22 107.22 2.0K
09:51 106.98 106.99 106.98 106.99 1.4K
09:53 106.99 106.99 106.99 106.99 0.2K
09:54 106.99 106.99 106.99 106.99 0.3K
09:55 106.99 106.99 106.99 106.99 0.3K
09:56 107.01 107.07 107.01 107.07 0.8K
09:57 107.07 107.14 106.97 107.14 1.8K
09:58 107.02 107.02 107.02 107.02 1.0K
09:59 107.02 107.03 107.02 107.03 0.5K
10:00 107.03 107.03 106.99 106.99 2.3K
10:02 106.90 106.95 106.90 106.95 1.0K
10:03 106.95 107.12 106.95 107.12 0.6K
10:04 106.96 106.96 106.95 106.95 0.2K
10:05 107.01 107.01 106.95 106.95 1.4K
10:06 106.80 106.81 106.71 106.71 2.0K
10:07 106.70 106.71 106.70 106.71 0.8K
10:08 106.72 106.83 106.72 106.83 1.3K
10:09 106.93 106.93 106.93 106.93 0.3K
10:10 106.85 106.85 106.78 106.78 1.0K
10:11 106.80 106.91 106.80 106.91 2.8K
10:12 106.89 106.89 106.88 106.88 0.6K
10:13 106.79 106.81 106.79 106.81 0.9K
10:14 106.81 106.81 106.81 106.81 0.3K
10:15 106.81 106.81 106.66 106.66 2.3K
10:16 106.74 106.74 106.70 106.70 0.9K
10:17 106.72 106.77 106.72 106.77 1.2K
10:18 106.77 106.77 106.77 106.77 1.1K
10:19 106.73 106.73 106.73 106.73 1.3K
10:22 106.70 106.70 106.70 106.70 0.4K
10:23 106.75 106.75 106.75 106.75 1.1K
10:25 106.55 106.59 106.55 106.56 1.4K
10:26 106.50 106.56 106.50 106.55 1.4K
10:27 106.55 106.55 106.54 106.54 1.7K
10:29 106.53 106.53 106.53 106.53 0.2K
10:30 106.57 106.61 106.57 106.61 2.4K
10:31 106.56 106.56 106.56 106.56 0.1K
10:32 106.56 106.64 106.54 106.64 1.0K
10:33 106.58 106.58 106.58 106.58 1.5K
10:34 106.58 106.58 106.58 106.58 1.1K
10:35 106.45 106.45 106.45 106.45 0.5K
10:37 106.43 106.48 106.43 106.48 2.1K
10:38 106.48 106.48 106.48 106.48 0.4K
10:40 106.47 106.47 106.47 106.47 1.0K
10:42 106.29 106.29 106.29 106.29 3.0K
10:43 106.29 106.34 106.20 106.20 2.0K
10:44 106.21 106.22 106.18 106.22 2.4K
10:45 106.29 106.38 106.29 106.38 7.8K
10:46 106.25 106.25 106.25 106.25 1.2K
10:47 106.25 106.25 106.21 106.21 0.8K
10:48 106.22 106.22 106.22 106.22 1.2K
10:49 106.28 106.33 106.28 106.33 0.8K
10:50 106.33 106.33 106.33 106.33 2.8K
10:53 106.49 106.56 106.49 106.56 2.2K
10:54 106.49 106.49 106.49 106.49 0.8K
10:55 106.49 106.49 106.49 106.49 0.6K
10:56 106.49 106.53 106.49 106.49 3.2K
10:57 106.51 106.51 106.51 106.51 0.4K
10:58 106.51 106.56 106.51 106.56 0.8K
10:59 106.53 106.61 106.53 106.59 1.7K
11:00 106.59 106.59 106.59 106.59 0.7K
11:01 106.57 106.62 106.57 106.62 3.4K
11:02 106.62 106.62 106.61 106.61 2.1K
11:03 106.61 106.64 106.61 106.64 2.0K
11:05 106.64 106.64 106.63 106.63 1.2K
11:06 106.61 106.61 106.61 106.61 2.7K
11:07 106.58 106.58 106.58 106.58 1.0K
11:08 106.55 106.59 106.55 106.59 2.7K
11:09 106.59 106.59 106.59 106.59 0.9K
11:10 106.59 106.59 106.59 106.59 0.9K
11:11 106.58 106.58 106.58 106.58 0.1K
11:12 106.58 106.58 106.58 106.58 1.2K
11:13 106.67 106.80 106.67 106.80 2.4K
11:14 106.75 106.75 106.75 106.75 1.6K
11:15 106.75 106.75 106.75 106.75 0.5K
11:16 106.75 106.75 106.75 106.75 0.5K
11:17 106.75 106.75 106.75 106.75 0.7K
11:18 106.75 106.81 106.75 106.75 0.7K
11:19 106.75 106.75 106.74 106.74 0.7K
11:20 106.75 106.81 106.75 106.75 0.7K
11:21 106.75 106.76 106.75 106.76 1.1K
11:22 106.71 106.71 106.68 106.68 1.9K
11:23 106.68 106.68 106.68 106.68 1.2K
11:24 106.72 106.72 106.72 106.72 0.3K
11:26 106.59 106.59 106.59 106.59 1.4K
11:27 106.65 106.65 106.57 106.57 1.7K
11:28 106.53 106.53 106.53 106.53 0.6K
11:29 106.49 106.49 106.42 106.42 1.8K
11:30 106.51 106.51 106.44 106.44 0.9K
11:31 106.56 106.56 106.56 106.56 0.6K
11:32 106.47 106.49 106.47 106.49 0.5K
11:34 106.52 106.52 106.52 106.52 0.5K
11:35 106.52 106.52 106.52 106.52 0.7K
11:36 106.64 106.64 106.64 106.64 1.4K
11:37 106.66 106.66 106.54 106.54 3.5K
11:41 106.54 106.54 106.54 106.54 0.5K
11:42 106.54 106.60 106.53 106.60 0.6K
11:43 106.58 106.58 106.53 106.53 1.2K
11:44 106.53 106.53 106.53 106.53 0.6K
11:45 106.59 106.59 106.59 106.59 0.3K
11:46 106.59 106.59 106.59 106.59 1.5K
11:47 106.62 106.62 106.62 106.62 2.7K
11:48 106.62 106.62 106.62 106.62 0.9K
11:49 106.61 106.66 106.61 106.66 0.7K
11:50 106.67 106.67 106.67 106.67 0.2K
11:51 106.68 106.68 106.68 106.68 0.7K
11:52 106.68 106.68 106.68 106.68 1.3K
11:53 106.65 106.65 106.65 106.65 2.7K
11:54 106.61 106.61 106.61 106.61 0.2K
11:55 106.61 106.65 106.61 106.65 0.5K
11:56 106.61 106.65 106.60 106.65 1.0K
11:57 106.59 106.60 106.59 106.60 0.5K
11:58 106.63 106.63 106.58 106.58 0.8K
11:59 106.64 106.64 106.59 106.59 1.0K
12:00 106.62 106.62 106.59 106.59 1.2K
12:01 106.59 106.59 106.42 106.42 3.6K
12:02 106.62 106.62 106.62 106.62 2.3K
12:03 106.60 106.61 106.60 106.61 1.9K
12:05 106.75 106.75 106.70 106.70 1.4K
12:06 106.61 106.61 106.61 106.61 0.9K
12:07 106.60 106.62 106.54 106.54 3.2K
12:08 106.54 106.54 106.40 106.40 1.1K
12:09 106.44 106.44 106.19 106.23 3.3K
12:10 106.12 106.18 106.07 106.07 0.4K
12:11 106.09 106.09 106.09 106.09 0.5K
12:13 106.12 106.12 106.12 106.12 0.3K
12:14 106.12 106.12 106.11 106.11 1.0K
12:16 106.11 106.16 106.11 106.16 1.5K
12:17 106.11 106.12 106.11 106.12 1.9K
12:18 106.11 106.11 106.11 106.11 0.2K
12:19 106.11 106.22 106.11 106.22 2.3K
12:20 106.26 106.26 106.21 106.21 2.4K
12:21 106.25 106.25 106.25 106.25 1.3K
12:24 106.39 106.39 106.32 106.32 0.8K
12:25 106.42 106.42 106.42 106.42 0.8K
12:26 106.45 106.45 106.45 106.45 0.4K
12:27 106.46 106.50 106.45 106.45 0.4K
12:28 106.45 106.47 106.45 106.46 0.6K
12:30 106.36 106.36 106.36 106.36 1.9K
12:31 106.37 106.37 106.37 106.37 0.5K
12:32 106.38 106.38 106.38 106.38 0.5K
12:33 106.38 106.48 106.38 106.48 0.7K
12:35 106.36 106.36 106.36 106.36 0.5K
12:36 106.36 106.36 106.36 106.36 0.3K
12:37 106.37 106.37 106.37 106.37 0.1K
12:38 106.33 106.36 106.33 106.36 1.6K
12:39 106.34 106.34 106.34 106.34 0.6K
12:40 106.34 106.35 106.34 106.35 0.5K
12:41 106.35 106.35 106.33 106.33 2.1K
12:42 106.35 106.37 106.35 106.37 0.9K
12:44 106.38 106.38 106.35 106.35 0.9K
12:45 106.39 106.47 106.39 106.47 3.2K
12:46 106.51 106.51 106.49 106.51 2.2K
12:47 106.51 106.51 106.47 106.47 1.5K
12:49 106.43 106.43 106.43 106.43 0.8K
12:50 106.45 106.45 106.45 106.45 0.8K
12:51 106.45 106.45 106.44 106.44 1.1K
12:53 106.43 106.43 106.43 106.43 1.0K
12:55 106.41 106.41 106.32 106.32 1.6K
12:56 106.33 106.33 106.33 106.33 0.7K
12:58 106.32 106.32 106.32 106.32 0.7K
12:59 106.29 106.41 106.29 106.41 2.1K
13:02 106.44 106.44 106.44 106.44 0.3K
13:03 106.40 106.40 106.40 106.40 1.4K
13:05 106.44 106.48 106.44 106.48 0.8K
13:06 106.46 106.48 106.46 106.48 1.0K
13:07 106.46 106.46 106.43 106.45 1.7K
13:08 106.45 106.45 106.45 106.45 0.4K
13:09 106.42 106.42 106.41 106.41 0.7K
13:10 106.41 106.41 106.41 106.41 0.5K
13:11 106.34 106.34 106.34 106.34 2.2K
13:12 106.34 106.40 106.34 106.40 2.1K
13:14 106.43 106.43 106.38 106.38 1.0K
13:15 106.44 106.44 106.44 106.44 0.2K
13:16 106.44 106.44 106.42 106.42 0.5K
13:18 106.44 106.49 106.44 106.49 0.3K
13:19 106.44 106.44 106.44 106.44 0.3K
13:20 106.44 106.44 106.38 106.38 4.6K
13:21 106.38 106.39 106.38 106.39 1.3K
13:22 106.35 106.35 106.34 106.34 3.5K
13:23 106.28 106.32 106.28 106.32 0.6K
13:24 106.28 106.34 106.26 106.26 3.3K
13:25 106.37 106.37 106.37 106.37 1.3K
13:26 106.40 106.40 106.40 106.40 0.9K
13:27 106.27 106.27 106.27 106.27 0.3K
13:28 106.40 106.40 106.40 106.40 0.3K
13:29 106.40 106.42 106.38 106.42 0.9K
13:30 106.46 106.53 106.46 106.53 1.6K
13:31 106.51 106.51 106.48 106.48 2.3K
13:34 106.40 106.41 106.40 106.41 0.6K
13:35 106.36 106.36 106.36 106.36 1.9K
13:38 106.34 106.34 106.26 106.28 4.1K
13:39 106.27 106.27 106.09 106.09 3.6K
13:40 106.08 106.15 106.08 106.15 0.7K
13:41 106.15 106.15 106.15 106.15 0.4K
13:42 106.14 106.14 106.14 106.14 0.1K
13:43 106.14 106.23 106.14 106.23 2.0K
13:44 106.19 106.19 106.19 106.19 0.2K
13:45 106.19 106.19 106.19 106.19 0.2K
13:46 106.28 106.28 106.19 106.19 0.7K
13:47 106.19 106.26 106.19 106.26 1.7K
13:48 106.29 106.29 106.29 106.29 0.1K
13:49 106.25 106.25 106.22 106.22 2.0K
13:50 106.22 106.22 106.22 106.22 0.6K
13:52 106.22 106.29 106.21 106.21 0.9K
13:53 106.21 106.21 106.21 106.21 0.7K
13:54 106.20 106.20 106.20 106.20 0.4K
13:55 106.20 106.20 106.20 106.20 2.8K
13:56 106.18 106.18 106.18 106.18 1.3K
13:57 106.12 106.12 106.12 106.12 0.7K
13:58 106.00 106.00 106.00 106.00 1.0K
13:59 106.04 106.11 106.04 106.11 2.0K
14:02 106.12 106.30 106.12 106.30 3.7K
14:05 106.33 106.36 106.33 106.36 0.4K
14:06 106.43 106.43 106.43 106.43 1.0K
14:07 106.49 106.49 106.49 106.49 0.2K
14:08 106.40 106.49 106.40 106.49 1.1K
14:09 106.45 106.45 106.45 106.45 0.5K
14:10 106.47 106.47 106.37 106.37 4.2K
14:11 106.44 106.44 106.44 106.44 1.0K
14:12 106.43 106.43 106.43 106.43 1.4K
14:13 106.45 106.53 106.45 106.53 0.6K
14:14 106.43 106.43 106.43 106.43 0.5K
14:15 106.43 106.43 106.43 106.43 0.4K
14:16 106.53 106.53 106.43 106.43 0.9K
14:17 106.52 106.52 106.52 106.52 0.2K
14:18 106.53 106.53 106.53 106.53 0.8K
14:19 106.53 106.53 106.53 106.53 1.8K
14:22 106.53 106.61 106.53 106.61 1.9K
14:23 106.59 106.59 106.55 106.55 2.0K
14:24 106.55 106.65 106.55 106.65 2.7K
14:25 106.63 106.66 106.63 106.66 1.4K
14:26 106.66 106.66 106.66 106.66 0.9K
14:27 106.73 106.73 106.69 106.69 3.0K
14:28 106.77 106.89 106.77 106.82 2.8K
14:29 106.87 106.87 106.81 106.81 6.0K
14:30 106.86 106.88 106.86 106.88 0.8K
14:31 106.82 106.85 106.80 106.80 10.1K
14:32 106.80 106.86 106.80 106.86 1.3K
14:33 106.88 106.94 106.88 106.94 2.7K
14:34 106.98 106.98 106.94 106.95 4.1K
14:35 106.92 106.92 106.91 106.91 0.9K
14:36 106.91 106.91 106.91 106.91 0.7K
14:37 106.94 106.94 106.94 106.94 0.2K
14:38 106.99 106.99 106.95 106.95 1.1K
14:39 106.98 106.98 106.98 106.98 0.9K
14:41 106.99 106.99 106.95 106.95 1.0K
14:42 106.94 106.95 106.93 106.95 1.6K
14:43 106.94 106.94 106.94 106.94 0.3K
14:44 106.97 106.97 106.91 106.91 3.9K
14:45 106.91 106.91 106.91 106.91 1.3K
14:46 106.98 106.98 106.98 106.98 1.4K
14:47 107.04 107.04 107.04 107.04 0.7K
14:48 107.01 107.01 106.99 106.99 0.6K
14:49 106.90 106.90 106.90 106.90 0.6K
14:50 106.96 106.96 106.96 106.96 0.3K
14:51 106.96 106.96 106.95 106.95 0.7K
14:52 106.80 106.80 106.80 106.80 2.9K
14:54 106.75 106.79 106.75 106.79 2.1K
14:55 106.79 106.79 106.79 106.79 1.5K
14:56 106.79 106.95 106.79 106.95 4.3K
14:57 106.95 107.01 106.88 107.01 4.3K
14:58 107.06 107.06 107.05 107.05 1.8K
14:59 107.05 107.05 106.97 106.97 0.9K
15:00 107.11 107.11 107.11 107.11 0.9K
15:01 107.19 107.20 107.19 107.20 0.4K
15:02 107.12 107.18 107.12 107.12 1.6K
15:03 107.07 107.10 107.07 107.10 2.6K
15:04 107.23 107.23 107.23 107.23 0.1K
15:05 107.18 107.23 107.18 107.23 1.0K
15:06 107.23 107.23 107.21 107.21 0.8K
15:07 107.26 107.27 107.21 107.21 3.5K
15:08 107.22 107.23 107.22 107.23 0.5K
15:09 107.28 107.28 107.28 107.28 0.7K
15:10 107.29 107.34 107.29 107.34 1.4K
15:11 107.29 107.37 107.29 107.34 1.3K
15:12 107.36 107.36 107.35 107.35 2.1K
15:13 107.34 107.37 107.34 107.37 1.6K
15:14 107.34 107.34 107.34 107.34 1.1K
15:15 107.36 107.36 107.35 107.35 1.1K
15:16 107.39 107.43 107.38 107.43 1.3K
15:17 107.44 107.44 107.40 107.40 0.8K
15:18 107.38 107.40 107.38 107.40 0.7K
15:19 107.48 107.48 107.42 107.42 2.8K
15:20 107.44 107.57 107.44 107.57 1.9K
15:21 107.57 107.57 107.50 107.57 1.9K
15:22 107.54 107.54 107.54 107.54 0.7K
15:23 107.59 107.59 107.59 107.59 0.6K
15:24 107.54 107.58 107.54 107.58 2.3K
15:25 107.59 107.59 107.59 107.59 1.5K
15:26 107.59 107.59 107.54 107.54 0.6K
15:27 107.59 107.59 107.54 107.54 1.0K
15:28 107.55 107.62 107.55 107.62 1.6K
15:29 107.58 107.62 107.58 107.59 2.7K
15:30 107.61 107.61 107.56 107.56 2.0K
15:31 107.58 107.66 107.58 107.66 1.9K
15:32 107.66 107.68 107.66 107.68 3.4K
15:33 107.66 107.66 107.61 107.61 1.1K
15:34 107.61 107.63 107.61 107.63 1.3K
15:35 107.68 107.68 107.68 107.68 0.5K
15:36 107.65 107.68 107.65 107.65 1.8K
15:37 107.68 107.72 107.68 107.72 2.6K
15:38 107.74 107.74 107.71 107.71 2.8K
15:39 107.68 107.76 107.68 107.76 4.4K
15:40 107.82 107.88 107.82 107.88 2.0K
15:41 107.92 107.97 107.89 107.96 3.9K
15:42 107.98 107.98 107.91 107.92 11.4K
15:44 107.82 107.82 107.79 107.81 3.5K
15:45 107.76 107.76 107.76 107.76 3.2K
15:46 107.80 107.87 107.80 107.87 3.6K
15:47 107.85 107.89 107.80 107.89 7.8K
15:48 107.89 107.89 107.80 107.80 7.8K
15:49 107.77 107.82 107.77 107.79 4.8K
15:50 107.86 107.86 107.47 107.47 9.3K
15:51 107.52 107.61 107.50 107.59 7.1K
15:52 107.56 107.69 107.56 107.59 9.0K
15:53 107.55 107.55 107.44 107.44 5.3K
15:54 107.49 107.49 107.37 107.44 5.7K
15:55 107.47 107.47 107.34 107.37 11.0K
15:56 107.36 107.52 107.34 107.34 11.9K
15:57 107.34 107.44 107.32 107.44 15.0K
15:58 107.46 107.54 107.43 107.54 17.3K
15:59 107.57 107.57 107.25 107.39 1,757.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし