ストックスクリーナーアプリを入手
121.53
1.28%
1.54
Dt Midstream Inc (DTM) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-04 | $121.6 | $119.3 | $2.30 | 699,158.0 | +1.28% |
| 2025-12-03 | $120.8 | $118.5 | $2.32 | 657,126.0 | +0.84% |
| 2025-12-02 | $121.6 | $118.7 | $2.94 | 537,277.0 | -1.80% |
| 2025-12-01 | $121.5 | $119.8 | $1.78 | 630,667.0 | -0.24% |
| 2025-11-28 | $121.8 | $120.2 | $1.65 | 375,310.0 | +1.73% |
| 2025-11-26 | $120.7 | $116.8 | $3.81 | 1,062,835.0 | +1.78% |
| 2025-11-25 | $117.9 | $115.3 | $2.58 | 873,355.0 | +0.99% |
| 2025-11-24 | $117.1 | $115.2 | $1.91 | 1,135,778.0 | -0.62% |
| 2025-11-21 | $117.7 | $114.6 | $3.07 | 757,935.0 | +0.46% |
| 2025-11-20 | $118.8 | $114.8 | $3.97 | 1,722,560.0 | +1.02% |
| 2025-11-19 | $115.5 | $112.6 | $2.94 | 622,106.0 | +1.39% |
| 2025-11-18 | $115.3 | $113.6 | $1.78 | 818,966.0 | -1.10% |
| 2025-11-17 | $117.1 | $114.2 | $2.90 | 634,730.0 | -0.93% |
| 2025-11-14 | $116.5 | $111.5 | $4.94 | 845,188.0 | +2.33% |
| 2025-11-13 | $116.5 | $112.7 | $3.77 | 751,510.0 | -1.74% |
| 2025-11-12 | $115.8 | $114.3 | $1.45 | 466,132.0 | +0.63% |
| 2025-11-11 | $115.0 | $113.9 | $1.12 | 460,254.0 | -0.22% |
| 2025-11-10 | $115.6 | $113.1 | $2.46 | 523,454.0 | +0.74% |
| 2025-11-07 | $114.0 | $111.0 | $3.01 | 594,286.0 | +2.12% |
| 2025-11-06 | $112.5 | $110.6 | $1.88 | 398,933.0 | +0.98% |
| 2025-11-05 | $111.6 | $109.1 | $2.50 | 554,963.0 | +0.33% |
Dt Midstream Inc (DTM) 株の年ごとの株価履歴
この詳細な分析では、Dt Midstream Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はDTM株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Dt Midstream Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のDt Midstream Inc (DTM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $121.6 | $118.5 | $3.12 | 3,223,386.0 | +0.06% |
| 2025-11 | $121.8 | $108.1 | $13.69 | 14,934,556.0 | +10.93% |
| 2025-10 | $115.8 | $105.0 | $10.81 | 19,523,794.0 | -3.16% |
| 2025-09 | $114.1 | $101.7 | $12.39 | 17,572,824.0 | +8.52% |
| 2025-08 | $107.6 | $100.5 | $7.10 | 15,648,005.0 | +1.41% |
| 2025-07 | $109.9 | $98.60 | $11.30 | 17,705,914.0 | -6.53% |
| 2025-06 | $111.1 | $103.2 | $7.91 | 17,191,602.0 | +4.94% |
| 2025-05 | $106.8 | $96.42 | $10.42 | 18,671,128.0 | +7.76% |
| 2025-04 | $99.64 | $83.30 | $16.34 | 23,323,201.0 | +0.75% |
| 2025-03 | $102.1 | $85.49 | $16.63 | 29,235,769.0 | +0.41% |
| 2025-02 | $104.2 | $91.80 | $12.40 | 19,368,658.0 | -4.94% |
| 2025-01 | $114.5 | $95.45 | $19.05 | 19,201,764.0 | +1.66% |
2024年のDt Midstream Inc (DTM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $106.0 | $95.35 | $10.65 | 19,089,671.0 | -5.66% |
| 2024-11 | $109.8 | $88.74 | $21.11 | 19,302,586.0 | +17.71% |
| 2024-10 | $91.50 | $77.93 | $13.57 | 12,602,741.0 | +14.61% |
| 2024-09 | $79.73 | $73.52 | $6.21 | 11,809,545.0 | +0.09% |
| 2024-08 | $78.83 | $69.82 | $9.01 | 12,357,308.0 | +4.29% |
| 2024-07 | $76.34 | $68.88 | $7.47 | 15,792,362.0 | +6.10% |
| 2024-06 | $71.85 | $66.37 | $5.48 | 10,939,851.0 | +5.89% |
| 2024-05 | $67.38 | $61.01 | $6.37 | 11,621,013.0 | +7.85% |
| 2024-04 | $64.69 | $60.54 | $4.15 | 16,983,501.0 | +1.80% |
| 2024-03 | $61.31 | $57.16 | $4.15 | 11,193,903.0 | +6.02% |
| 2024-02 | $57.79 | $51.17 | $6.62 | 14,693,924.0 | +7.34% |
| 2024-01 | $55.89 | $52.84 | $3.05 | 14,088,455.0 | -2.03% |
2023年のDt Midstream Inc (DTM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $58.30 | $52.32 | $5.98 | 16,226,430.0 | -4.35% |
| 2023-11 | $57.76 | $53.32 | $4.44 | 13,537,029.0 | +6.15% |
| 2023-10 | $56.23 | $50.88 | $5.35 | 14,052,737.0 | +1.98% |
| 2023-09 | $54.10 | $50.54 | $3.56 | 15,083,857.0 | +1.20% |
| 2023-08 | $53.98 | $51.06 | $2.92 | 11,153,682.0 | -2.30% |
| 2023-07 | $53.52 | $49.06 | $4.46 | 9,293,562.0 | +7.97% |
| 2023-06 | $50.12 | $45.33 | $4.79 | 14,137,281.0 | +9.04% |
| 2023-05 | $49.55 | $45.10 | $4.45 | 16,119,254.0 | -7.73% |
| 2023-04 | $50.11 | $47.12 | $2.99 | 12,048,978.0 | -0.20% |
| 2023-03 | $51.91 | $45.90 | $6.02 | 16,245,552.0 | -1.65% |
| 2023-02 | $55.55 | $49.82 | $5.73 | 15,448,117.0 | -8.16% |
| 2023-01 | $55.36 | $52.30 | $3.06 | 10,566,285.0 | -1.09% |
2.45%
0.27%
大文字化:
|
ボリューム (24 時間):