DT Midstream Inc (DTM)

DTM
🏛️ アメリカ →
113.05
最終更新: 2025-09-29
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 47.86 48.59 47.76 47.98 0.4M
2021-12-30 47.73 48.31 47.70 47.75 0.3M
2021-12-29 47.97 48.12 47.39 47.69 0.2M
2021-12-28 48.00 48.50 47.97 48.12 0.2M
2021-12-27 47.57 48.05 46.81 48.01 0.2M
2021-12-23 47.30 47.64 46.76 47.53 0.3M
2021-12-22 46.55 47.12 46.38 47.07 0.4M
2021-12-21 46.29 46.99 46.22 46.81 0.5M
2021-12-20 46.22 46.25 44.90 46.08 0.7M
2021-12-17 45.25 47.27 44.76 47.10 2.9M
2021-12-16 46.33 47.71 46.17 46.24 0.6M
2021-12-15 46.07 46.30 44.70 45.84 0.7M
2021-12-14 46.31 46.89 46.00 46.34 1.0M
2021-12-13 47.00 47.51 46.06 46.53 0.4M
2021-12-10 47.08 47.38 46.43 47.05 0.3M
2021-12-09 47.26 47.43 46.65 46.94 0.5M
2021-12-08 47.68 48.08 47.45 47.49 0.5M
2021-12-07 47.71 48.05 47.30 47.43 0.5M
2021-12-06 46.69 47.57 46.04 47.34 0.7M
2021-12-03 46.60 46.89 45.60 46.10 0.5M
2021-12-02 45.63 46.57 45.32 46.36 0.5M
2021-12-01 46.69 47.51 45.51 45.53 0.5M
2021-11-30 47.00 47.37 45.87 45.87 1.2M
2021-11-29 48.03 48.07 47.12 47.43 0.7M
2021-11-26 46.51 47.94 46.28 47.36 0.4M
2021-11-24 47.34 48.34 47.08 48.02 0.3M
2021-11-23 46.86 47.63 46.41 47.53 1.0M
2021-11-22 47.00 47.15 46.06 46.41 0.5M
2021-11-19 47.61 47.86 46.76 47.09 0.3M
2021-11-18 48.11 48.70 47.75 48.02 0.5M
2021-11-17 47.79 48.08 47.34 48.01 0.5M
2021-11-16 49.33 49.33 47.74 47.86 0.3M
2021-11-15 49.52 49.60 48.30 49.09 0.3M
2021-11-12 48.83 49.72 48.82 49.30 0.3M
2021-11-11 48.62 49.30 48.31 48.82 0.5M
2021-11-10 49.08 49.47 47.52 48.39 0.6M
2021-11-09 48.99 49.50 48.43 49.05 0.8M
2021-11-08 48.63 49.50 47.75 49.05 0.4M
2021-11-05 48.27 48.79 47.82 48.74 0.4M
2021-11-04 47.85 48.60 46.68 47.68 0.6M
2021-11-03 47.81 48.27 47.45 47.83 0.6M
2021-11-02 48.36 48.97 47.81 48.05 0.3M
2021-11-01 48.44 48.72 47.45 48.32 0.7M
2021-10-29 48.06 48.26 47.08 47.96 0.4M
2021-10-28 47.76 48.38 47.51 48.25 0.3M
2021-10-27 48.45 48.64 47.58 47.85 0.3M
2021-10-26 49.48 50.09 48.27 48.57 0.6M
2021-10-25 49.88 50.41 49.15 49.43 0.5M
2021-10-22 49.72 50.15 49.19 49.68 0.4M
2021-10-21 49.86 50.52 49.57 49.69 0.5M
2021-10-20 49.38 50.48 49.27 50.23 0.4M
2021-10-19 49.85 50.07 49.12 49.67 0.3M
2021-10-18 50.04 50.18 49.25 49.39 0.4M
2021-10-15 49.83 50.30 49.45 49.92 0.6M
2021-10-14 49.58 49.77 49.05 49.59 0.3M
2021-10-13 48.76 49.29 48.24 49.04 0.4M
2021-10-12 48.63 49.48 48.52 48.95 0.5M
2021-10-11 48.91 49.58 48.48 48.80 0.4M
2021-10-08 49.14 49.57 48.32 48.61 0.6M
2021-10-07 48.11 49.82 48.11 49.02 1.3M
2021-10-06 47.32 47.65 46.65 47.42 0.6M
2021-10-05 47.69 48.34 47.04 47.80 1.0M
2021-10-04 47.22 48.21 46.93 47.47 0.6M
2021-10-01 46.51 47.45 46.38 47.14 0.7M
2021-09-30 46.05 46.38 45.80 46.24 1.0M
2021-09-29 45.86 46.29 44.68 45.90 0.6M
2021-09-28 46.50 46.90 45.64 45.73 0.6M
2021-09-27 45.76 46.95 45.76 46.20 0.8M
2021-09-24 44.65 45.87 44.50 45.25 0.6M
2021-09-23 44.24 45.10 43.95 44.80 0.8M
2021-09-22 44.25 44.87 43.63 43.99 1.3M
2021-09-21 44.70 45.05 43.85 43.92 1.4M
2021-09-20 43.68 45.27 43.68 44.33 0.9M
2021-09-17 46.15 46.67 44.56 44.86 3.5M
2021-09-16 47.91 48.14 47.09 47.12 0.9M
2021-09-15 47.25 48.65 47.25 48.03 0.9M
2021-09-14 48.23 48.23 46.80 47.22 0.8M
2021-09-13 47.48 48.06 47.19 47.70 0.9M
2021-09-10 46.77 47.17 46.50 46.67 0.9M
2021-09-09 45.81 46.58 45.41 46.34 0.4M
2021-09-08 45.55 46.18 45.30 45.95 0.7M
2021-09-07 45.93 46.29 45.58 45.69 0.4M
2021-09-03 46.45 46.60 45.69 45.97 0.4M
2021-09-02 46.98 47.64 46.06 46.55 0.8M
2021-09-01 46.32 46.99 45.72 46.79 0.6M
2021-08-31 46.88 47.43 46.27 46.47 1.3M
2021-08-30 47.06 47.63 46.66 46.70 0.7M
2021-08-27 45.99 47.72 45.62 47.16 1.3M
2021-08-26 45.27 45.85 44.91 45.27 0.9M
2021-08-25 44.09 45.95 44.03 45.52 0.5M
2021-08-24 44.00 44.54 43.75 44.35 0.7M
2021-08-23 42.62 43.49 42.62 43.40 0.5M
2021-08-20 42.11 43.67 42.01 42.53 0.4M
2021-08-19 41.00 42.45 40.63 42.13 0.6M
2021-08-18 41.98 42.38 41.30 41.33 0.4M
2021-08-17 41.85 42.43 41.50 42.04 0.3M
2021-08-16 42.00 42.32 41.51 42.08 0.5M
2021-08-13 42.77 43.31 42.32 42.35 0.2M
2021-08-12 43.03 43.50 42.47 42.89 0.5M
2021-08-11 42.78 43.09 42.32 42.70 0.4M
2021-08-10 44.07 44.30 42.84 42.90 0.7M
2021-08-09 44.18 44.37 43.19 43.97 0.3M
2021-08-06 44.62 45.19 43.89 44.26 0.5M
2021-08-05 44.12 44.90 43.74 44.64 0.7M
2021-08-04 43.27 44.61 43.26 43.96 0.8M
2021-08-03 42.68 44.05 42.00 43.75 0.9M
2021-08-02 42.12 44.00 42.12 43.22 0.6M
2021-07-30 42.83 43.48 42.27 42.40 1.1M
2021-07-29 42.81 43.40 42.44 43.33 0.5M
2021-07-28 42.68 43.24 41.62 42.32 0.9M
2021-07-27 40.84 42.22 40.50 41.95 0.6M
2021-07-26 40.74 41.64 40.59 41.12 0.6M
2021-07-23 40.75 41.01 40.05 40.85 1.0M
2021-07-22 41.85 42.06 40.82 41.17 1.0M
2021-07-21 41.40 42.93 41.25 41.87 1.2M
2021-07-20 40.50 41.95 40.25 41.16 1.3M
2021-07-19 40.25 40.90 40.05 40.62 0.8M
2021-07-16 41.98 42.50 40.68 41.08 1.0M
2021-07-15 41.27 42.17 41.00 41.97 0.8M
2021-07-14 41.48 41.88 40.44 41.57 1.6M
2021-07-13 40.70 41.98 40.59 40.83 0.9M
2021-07-12 39.90 41.30 39.66 41.01 1.3M
2021-07-09 39.78 40.88 39.13 40.18 4.9M
2021-07-08 39.00 40.28 38.46 39.70 4.7M
2021-07-07 42.34 43.23 39.52 39.76 9.9M
2021-07-06 42.70 44.42 42.33 43.00 2.3M
2021-07-02 41.70 46.97 41.65 43.73 5.2M
2021-07-01 38.65 42.50 38.60 42.02 23.0M