HF Sinclair Corp (DINO)

DINO
🏛️ アメリカ →
52.35
最終更新: 2025-10-08
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
09:31 35.69 36.97 35.68 35.74 9.4K
09:32 35.85 35.85 35.73 35.85 1.8K
09:33 35.84 35.84 35.75 35.75 3.3K
09:34 35.75 35.75 35.65 35.65 1.8K
09:35 35.65 35.65 35.60 35.60 1.6K
09:36 35.60 35.60 35.60 35.60 0.5K
09:37 35.57 35.57 35.50 35.50 3.0K
09:38 35.50 35.58 35.50 35.58 3.8K
09:39 35.57 35.59 35.57 35.59 0.7K
09:40 35.55 35.55 35.55 35.55 0.4K
09:41 35.55 35.55 35.49 35.52 2.9K
09:42 35.50 35.50 35.47 35.47 2.1K
09:43 35.47 35.48 35.47 35.47 1.8K
09:44 35.43 35.43 35.43 35.43 2.1K
09:45 35.43 35.60 35.43 35.60 3.1K
09:46 35.60 35.61 35.60 35.61 5.8K
09:47 35.64 35.68 35.64 35.68 1.9K
09:48 35.73 35.73 35.73 35.73 3.1K
09:49 35.63 35.64 35.57 35.57 2.7K
09:50 35.57 35.62 35.56 35.62 2.3K
09:51 35.62 35.62 35.62 35.62 0.3K
09:52 35.62 35.66 35.62 35.66 0.8K
09:53 35.66 35.67 35.66 35.67 1.5K
09:54 35.67 35.67 35.67 35.67 1.3K
09:55 35.72 35.72 35.69 35.69 4.6K
09:56 35.69 35.69 35.58 35.64 5.9K
09:57 35.65 35.65 35.64 35.64 0.8K
09:58 35.64 35.64 35.63 35.63 1.1K
09:59 35.63 35.66 35.63 35.66 1.8K
10:00 35.63 35.67 35.62 35.67 9.7K
10:01 35.68 35.68 35.62 35.63 4.2K
10:02 35.63 35.73 35.63 35.73 8.7K
10:03 35.73 35.75 35.73 35.75 1.5K
10:04 35.77 35.77 35.77 35.77 3.1K
10:05 35.77 35.80 35.77 35.80 4.0K
10:06 35.80 35.81 35.80 35.81 5.5K
10:07 35.78 35.81 35.78 35.81 15.8K
10:08 35.81 35.84 35.81 35.84 12.3K
10:09 35.84 35.93 35.84 35.93 3.0K
10:10 35.93 35.94 35.91 35.91 1.8K
10:11 35.91 35.91 35.89 35.89 2.8K
10:12 35.88 35.94 35.86 35.94 5.5K
10:13 35.92 35.92 35.92 35.92 1.0K
10:14 35.92 35.97 35.92 35.97 3.9K
10:15 35.97 35.99 35.97 35.99 0.4K
10:16 35.99 35.99 35.95 35.96 4.5K
10:17 35.96 35.97 35.96 35.97 3.2K
10:18 35.97 36.01 35.97 36.01 3.3K
10:19 36.00 36.01 35.98 35.99 2.8K
10:20 35.99 35.99 35.97 35.97 2.3K
10:21 36.01 36.02 35.99 35.99 3.4K
10:22 35.98 35.99 35.95 35.95 2.4K
10:23 35.95 35.95 35.95 35.95 3.3K
10:24 35.98 36.03 35.98 36.03 7.1K
10:25 36.03 36.04 36.01 36.01 2.4K
10:26 36.01 36.03 36.01 36.03 2.9K
10:27 36.04 36.06 36.04 36.06 1.1K
10:28 36.06 36.06 36.06 36.06 1.3K
10:29 36.06 36.06 36.02 36.02 3.5K
10:30 36.02 36.02 35.92 35.92 8.2K
10:31 35.88 35.91 35.88 35.88 4.1K
10:32 35.85 35.85 35.83 35.83 3.1K
10:33 35.83 35.83 35.83 35.83 1.4K
10:34 35.80 35.80 35.79 35.79 2.7K
10:35 35.79 35.79 35.79 35.79 0.5K
10:36 35.79 35.79 35.78 35.78 0.4K
10:37 35.83 35.94 35.83 35.94 4.1K
10:38 35.93 35.93 35.87 35.87 2.5K
10:39 35.87 35.87 35.87 35.87 0.4K
10:40 35.87 35.87 35.85 35.85 3.0K
10:41 35.85 35.92 35.85 35.92 2.2K
10:42 35.95 36.03 35.95 36.03 2.3K
10:43 36.04 36.04 36.00 36.00 1.4K
10:44 36.00 36.00 36.00 36.00 1.0K
10:45 36.00 36.02 36.00 36.02 1.1K
10:46 36.01 36.01 35.99 35.99 2.8K
10:47 35.99 35.99 35.97 35.97 2.3K
10:48 35.97 35.97 35.96 35.96 2.3K
10:49 35.96 35.98 35.96 35.98 2.6K
10:50 35.98 36.08 35.98 36.08 3.7K
10:51 36.08 36.09 36.04 36.04 3.4K
10:52 36.04 36.07 36.04 36.07 2.2K
10:53 36.07 36.07 36.07 36.07 1.4K
10:54 36.07 36.09 36.07 36.09 1.4K
10:55 36.09 36.11 36.09 36.11 2.8K
10:56 36.09 36.11 36.09 36.09 10.1K
10:57 36.09 36.16 36.09 36.16 2.2K
10:58 36.16 36.16 36.11 36.11 1.0K
10:59 36.11 36.13 36.11 36.11 1.4K
11:00 36.11 36.11 36.08 36.08 1.5K
11:01 36.08 36.08 36.08 36.08 1.4K
11:02 36.10 36.12 36.10 36.12 2.3K
11:03 36.12 36.12 36.08 36.08 4.1K
11:04 36.10 36.11 36.10 36.11 1.7K
11:05 36.11 36.11 36.10 36.11 2.3K
11:06 36.12 36.12 36.10 36.10 1.2K
11:07 36.10 36.12 36.10 36.11 0.6K
11:08 36.11 36.12 36.10 36.12 2.9K
11:09 36.12 36.12 36.10 36.10 4.9K
11:10 36.11 36.11 36.09 36.09 5.0K
11:11 36.09 36.09 36.06 36.09 3.3K
11:12 36.09 36.09 36.08 36.08 4.8K
11:13 36.08 36.10 36.08 36.10 4.6K
11:14 36.11 36.12 36.09 36.12 15.7K
11:15 36.12 36.12 36.07 36.08 28.5K
11:16 36.09 36.11 36.09 36.09 6.0K
11:17 36.07 36.12 36.07 36.10 2.0K
11:18 36.07 36.11 36.07 36.08 2.6K
11:19 36.11 36.12 36.10 36.10 2.6K
11:20 36.12 36.17 36.12 36.16 5.6K
11:21 36.15 36.19 36.15 36.18 3.9K
11:22 36.17 36.17 36.17 36.17 3.0K
11:23 36.17 36.20 36.17 36.20 1.8K
11:24 36.22 36.22 36.19 36.19 3.5K
11:25 36.19 36.25 36.19 36.25 2.6K
11:26 36.26 36.26 36.20 36.20 3.2K
11:27 36.18 36.18 36.11 36.12 22.1K
11:28 36.12 36.13 36.09 36.09 4.3K
11:29 36.08 36.08 36.03 36.03 3.9K
11:30 36.07 36.07 36.04 36.04 2.1K
11:31 36.02 36.05 36.00 36.00 2.9K
11:32 36.00 36.07 36.00 36.07 2.6K
11:33 36.07 36.07 36.05 36.05 1.1K
11:34 36.04 36.08 36.04 36.08 2.1K
11:35 36.09 36.10 36.09 36.09 3.1K
11:36 36.07 36.09 36.06 36.06 1.4K
11:37 36.09 36.09 36.04 36.04 2.7K
11:38 36.04 36.04 36.02 36.02 5.6K
11:39 36.03 36.03 36.03 36.03 1.2K
11:40 36.02 36.02 36.00 36.00 5.6K
11:41 36.02 36.02 36.00 36.02 3.5K
11:42 36.02 36.02 36.02 36.02 1.0K
11:43 36.02 36.02 36.00 36.00 3.0K
11:44 36.01 36.02 36.01 36.02 2.1K
11:45 36.02 36.04 36.02 36.04 1.5K
11:46 36.05 36.05 36.05 36.05 1.8K
11:47 36.10 36.15 36.10 36.15 3.7K
11:48 36.16 36.16 36.14 36.16 1.8K
11:49 36.16 36.19 36.16 36.19 1.9K
11:50 36.19 36.20 36.13 36.13 4.4K
11:51 36.13 36.15 36.13 36.15 6.4K
11:52 36.16 36.16 36.13 36.14 2.1K
11:53 36.14 36.17 36.14 36.17 1.1K
11:54 36.17 36.17 36.15 36.15 1.3K
11:55 36.12 36.12 36.12 36.12 2.1K
11:56 36.12 36.15 36.12 36.15 0.8K
11:57 36.15 36.19 36.15 36.19 3.0K
11:58 36.21 36.22 36.21 36.22 1.2K
11:59 36.22 36.26 36.22 36.24 1.7K
12:00 36.24 36.25 36.24 36.25 0.7K
12:01 36.25 36.29 36.23 36.29 2.5K
12:02 36.29 36.29 36.23 36.25 2.0K
12:03 36.26 36.29 36.26 36.29 1.8K
12:04 36.29 36.32 36.29 36.30 2.6K
12:05 36.30 36.30 36.29 36.29 1.7K
12:06 36.29 36.33 36.29 36.33 4.1K
12:07 36.33 36.33 36.29 36.32 2.5K
12:08 36.32 36.32 36.32 36.32 1.7K
12:09 36.32 36.42 36.32 36.42 4.7K
12:10 36.42 36.42 36.40 36.40 2.9K
12:11 36.38 36.40 36.36 36.39 2.1K
12:12 36.39 36.46 36.39 36.46 0.6K
12:13 36.46 36.46 36.44 36.44 3.2K
12:14 36.44 36.45 36.43 36.45 3.1K
12:15 36.46 36.49 36.46 36.49 4.1K
12:16 36.49 36.51 36.49 36.51 4.8K
12:17 36.49 36.51 36.49 36.51 10.0K
12:18 36.49 36.49 36.48 36.48 2.5K
12:19 36.48 36.48 36.41 36.41 4.9K
12:20 36.39 36.39 36.36 36.36 3.1K
12:21 36.34 36.36 36.33 36.33 4.0K
12:22 36.31 36.31 36.29 36.29 2.6K
12:23 36.29 36.31 36.28 36.31 7.9K
12:24 36.32 36.33 36.32 36.33 4.6K
12:25 36.33 36.33 36.33 36.33 0.3K
12:26 36.32 36.34 36.31 36.34 7.4K
12:27 36.34 36.36 36.31 36.36 10.6K
12:28 36.36 36.37 36.36 36.37 4.1K
12:29 36.37 36.37 36.34 36.34 2.8K
12:30 36.32 36.40 36.32 36.38 7.6K
12:31 36.37 36.42 36.37 36.42 5.6K
12:32 36.42 36.45 36.41 36.45 1.3K
12:33 36.45 36.55 36.45 36.55 12.5K
12:34 36.55 36.58 36.55 36.58 2.1K
12:35 36.51 36.51 36.51 36.51 0.7K
12:36 36.51 36.59 36.51 36.58 1.7K
12:37 36.58 36.61 36.58 36.61 1.8K
12:38 36.61 36.61 36.55 36.55 2.7K
12:39 36.55 36.56 36.55 36.56 0.4K
12:40 36.56 36.56 36.56 36.56 0.4K
12:41 36.56 36.56 36.56 36.56 0.3K
12:42 36.56 36.60 36.56 36.60 4.0K
12:43 36.60 36.60 36.59 36.59 2.1K
12:44 36.59 36.63 36.59 36.63 1.1K
12:45 36.63 36.63 36.60 36.60 2.0K
12:46 36.60 36.60 36.60 36.60 1.4K
12:47 36.60 36.63 36.60 36.63 4.6K
12:48 36.63 36.63 36.61 36.63 6.9K
12:49 36.63 36.63 36.59 36.61 6.6K
12:50 36.61 36.61 36.59 36.59 2.8K
12:51 36.59 36.60 36.59 36.60 1.1K
12:52 36.60 36.61 36.60 36.61 1.2K
12:53 36.58 36.58 36.58 36.58 0.7K
12:54 36.56 36.61 36.56 36.60 2.8K
12:55 36.60 36.60 36.60 36.60 3.2K
12:56 36.61 36.63 36.57 36.57 2.1K
12:57 36.57 36.58 36.55 36.55 1.8K
12:58 36.55 36.55 36.55 36.55 0.7K
12:59 36.59 36.59 36.59 36.59 2.4K
13:00 36.58 36.59 36.58 36.59 0.8K
13:01 36.59 36.59 36.59 36.59 0.8K
13:02 36.61 36.61 36.60 36.60 1.8K
13:03 36.60 36.60 36.57 36.57 1.4K
13:04 36.57 36.57 36.54 36.54 2.2K
13:05 36.54 36.54 36.54 36.54 0.8K
13:06 36.54 36.54 36.51 36.51 0.5K
13:07 36.51 36.51 36.51 36.51 1.1K
13:08 36.51 36.51 36.51 36.51 1.3K
13:09 36.50 36.51 36.50 36.51 1.8K
13:10 36.51 36.51 36.49 36.49 0.8K
13:11 36.49 36.52 36.49 36.52 1.6K
13:12 36.52 36.52 36.52 36.52 0.2K
13:13 36.52 36.55 36.51 36.55 3.7K
13:14 36.55 36.55 36.55 36.55 1.8K
13:15 36.55 36.56 36.55 36.56 0.8K
13:16 36.56 36.56 36.56 36.56 0.2K
13:17 36.56 36.56 36.53 36.53 1.8K
13:18 36.53 36.53 36.49 36.51 1.9K
13:19 36.51 36.51 36.49 36.49 0.9K
13:20 36.49 36.49 36.49 36.49 1.0K
13:21 36.49 36.49 36.46 36.46 4.4K
13:22 36.47 36.48 36.47 36.48 1.9K
13:23 36.48 36.49 36.48 36.49 0.2K
13:24 36.49 36.49 36.49 36.49 1.7K
13:25 36.53 36.53 36.50 36.53 2.9K
13:26 36.54 36.55 36.54 36.55 0.9K
13:27 36.55 36.55 36.52 36.52 2.4K
13:28 36.52 36.52 36.46 36.46 1.0K
13:29 36.46 36.49 36.46 36.49 1.5K
13:30 36.49 36.51 36.48 36.51 3.4K
13:31 36.51 36.51 36.48 36.49 1.0K
13:32 36.49 36.50 36.49 36.50 0.6K
13:33 36.50 36.50 36.45 36.45 3.0K
13:34 36.45 36.45 36.42 36.44 1.4K
13:35 36.45 36.45 36.43 36.43 1.3K
13:36 36.43 36.43 36.43 36.43 0.8K
13:37 36.43 36.43 36.40 36.41 3.2K
13:38 36.41 36.41 36.41 36.41 0.2K
13:39 36.41 36.42 36.41 36.42 2.6K
13:40 36.42 36.43 36.42 36.43 0.5K
13:41 36.44 36.45 36.44 36.45 3.2K
13:42 36.45 36.45 36.42 36.42 0.8K
13:43 36.44 36.44 36.44 36.44 3.9K
13:44 36.44 36.46 36.44 36.46 1.6K
13:45 36.46 36.46 36.45 36.45 7.1K
13:46 36.46 36.48 36.46 36.48 9.2K
13:47 36.48 36.48 36.48 36.48 0.9K
13:48 36.48 36.50 36.48 36.50 0.9K
13:49 36.50 36.51 36.50 36.50 1.4K
13:50 36.52 36.54 36.52 36.54 3.7K
13:51 36.54 36.54 36.54 36.54 2.5K
13:52 36.54 36.54 36.54 36.54 0.2K
13:53 36.54 36.55 36.54 36.55 1.4K
13:54 36.55 36.55 36.53 36.54 2.7K
13:55 36.54 36.54 36.54 36.54 2.2K
13:56 36.50 36.50 36.49 36.49 0.9K
13:57 36.52 36.52 36.52 36.52 3.1K
13:58 36.51 36.51 36.51 36.51 2.2K
13:59 36.51 36.51 36.51 36.51 0.7K
14:00 36.51 36.52 36.51 36.52 1.6K
14:01 36.52 36.52 36.50 36.50 3.1K
14:02 36.50 36.51 36.50 36.51 1.9K
14:03 36.51 36.56 36.51 36.56 1.9K
14:04 36.56 36.57 36.56 36.57 0.9K
14:05 36.57 36.60 36.57 36.60 1.1K
14:06 36.58 36.58 36.58 36.58 2.5K
14:07 36.57 36.57 36.57 36.57 0.9K
14:08 36.57 36.62 36.57 36.62 0.9K
14:09 36.62 36.64 36.62 36.64 2.3K
14:10 36.64 36.64 36.63 36.63 2.3K
14:11 36.63 36.63 36.63 36.63 0.2K
14:12 36.63 36.64 36.61 36.61 2.0K
14:13 36.61 36.61 36.60 36.61 1.8K
14:14 36.62 36.63 36.62 36.63 2.7K
14:15 36.65 36.65 36.65 36.65 0.2K
14:16 36.65 36.65 36.64 36.64 1.6K
14:17 36.64 36.64 36.64 36.64 2.1K
14:18 36.64 36.64 36.60 36.60 2.9K
14:19 36.61 36.61 36.59 36.59 1.8K
14:20 36.59 36.59 36.57 36.57 1.5K
14:21 36.57 36.57 36.57 36.57 0.5K
14:22 36.59 36.61 36.59 36.61 1.3K
14:23 36.61 36.62 36.61 36.62 3.7K
14:24 36.62 36.62 36.61 36.61 1.7K
14:25 36.60 36.61 36.60 36.61 1.4K
14:26 36.62 36.64 36.62 36.63 4.5K
14:27 36.63 36.63 36.60 36.60 1.9K
14:28 36.60 36.61 36.60 36.61 0.9K
14:29 36.61 36.65 36.61 36.64 1.1K
14:30 36.64 36.65 36.64 36.65 0.4K
14:31 36.62 36.63 36.62 36.63 35.0K
14:32 36.63 36.65 36.63 36.65 1.2K
14:33 36.65 36.65 36.65 36.65 0.4K
14:34 36.65 36.67 36.65 36.67 1.5K
14:35 36.67 36.67 36.64 36.64 3.5K
14:36 36.63 36.63 36.60 36.61 6.2K
14:37 36.61 36.64 36.61 36.64 4.1K
14:38 36.64 36.64 36.64 36.64 2.1K
14:39 36.64 36.65 36.63 36.65 3.7K
14:40 36.65 36.65 36.64 36.65 1.1K
14:41 36.65 36.66 36.65 36.66 3.9K
14:42 36.66 36.66 36.66 36.66 1.1K
14:43 36.67 36.67 36.66 36.66 3.2K
14:44 36.67 36.67 36.67 36.67 0.9K
14:45 36.67 36.68 36.66 36.66 1.1K
14:46 36.68 36.68 36.67 36.67 2.3K
14:47 36.67 36.68 36.67 36.68 2.2K
14:48 36.68 36.68 36.68 36.68 0.2K
14:49 36.69 36.71 36.69 36.71 3.4K
14:50 36.71 36.72 36.71 36.71 1.4K
14:51 36.72 36.72 36.72 36.72 1.3K
14:52 36.72 36.72 36.68 36.68 6.7K
14:53 36.68 36.70 36.68 36.70 0.8K
14:54 36.70 36.70 36.70 36.70 1.0K
14:55 36.70 36.71 36.70 36.71 1.4K
14:56 36.71 36.72 36.69 36.72 3.6K
14:57 36.72 36.72 36.69 36.69 2.5K
14:58 36.70 36.71 36.70 36.71 1.1K
14:59 36.71 36.71 36.67 36.67 4.9K
15:00 36.66 36.68 36.66 36.66 1.6K
15:01 36.67 36.67 36.67 36.67 1.3K
15:02 36.67 36.67 36.66 36.66 1.8K
15:03 36.65 36.65 36.65 36.65 2.4K
15:04 36.65 36.68 36.65 36.68 2.6K
15:05 36.68 36.71 36.67 36.71 2.4K
15:06 36.71 36.72 36.70 36.70 3.8K
15:07 36.70 36.70 36.67 36.67 0.9K
15:08 36.69 36.69 36.67 36.69 1.3K
15:09 36.69 36.69 36.62 36.64 2.1K
15:10 36.67 36.68 36.66 36.68 2.3K
15:11 36.68 36.68 36.65 36.65 3.1K
15:12 36.67 36.67 36.66 36.66 1.8K
15:13 36.66 36.73 36.66 36.71 16.3K
15:14 36.72 36.75 36.72 36.75 1.9K
15:15 36.75 36.76 36.75 36.76 1.7K
15:16 36.78 36.78 36.75 36.75 2.6K
15:17 36.75 36.77 36.75 36.77 4.5K
15:18 36.77 36.77 36.75 36.75 3.3K
15:19 36.77 36.77 36.75 36.76 2.3K
15:20 36.76 36.78 36.76 36.77 2.3K
15:21 36.77 36.77 36.75 36.75 2.6K
15:22 36.77 36.77 36.75 36.76 1.7K
15:23 36.77 36.77 36.76 36.76 3.4K
15:24 36.76 36.76 36.70 36.70 3.2K
15:25 36.70 36.72 36.70 36.72 3.2K
15:26 36.72 36.74 36.72 36.74 8.1K
15:27 36.74 36.74 36.74 36.74 1.0K
15:28 36.74 36.75 36.72 36.72 4.2K
15:29 36.72 36.72 36.70 36.70 3.4K
15:30 36.69 36.69 36.68 36.68 4.2K
15:31 36.69 36.69 36.68 36.68 1.7K
15:32 36.68 36.69 36.67 36.67 11.3K
15:33 36.68 36.68 36.67 36.67 3.7K
15:34 36.67 36.67 36.66 36.67 4.9K
15:35 36.67 36.67 36.66 36.66 3.9K
15:36 36.66 36.71 36.66 36.71 4.3K
15:37 36.70 36.72 36.68 36.68 7.3K
15:38 36.69 36.69 36.65 36.65 2.7K
15:39 36.65 36.66 36.64 36.64 5.6K
15:40 36.64 36.64 36.61 36.64 6.0K
15:41 36.65 36.69 36.65 36.69 9.9K
15:42 36.69 36.71 36.69 36.71 8.5K
15:43 36.70 36.70 36.70 36.70 3.7K
15:44 36.69 36.72 36.69 36.72 4.2K
15:45 36.72 36.75 36.71 36.75 3.1K
15:46 36.74 36.75 36.74 36.74 4.0K
15:47 36.74 36.75 36.74 36.75 8.8K
15:48 36.75 36.75 36.73 36.73 4.5K
15:49 36.73 36.73 36.69 36.69 4.6K
15:50 36.70 36.73 36.70 36.73 12.4K
15:51 36.76 36.80 36.76 36.80 9.4K
15:52 36.80 36.80 36.78 36.80 12.4K
15:53 36.80 36.82 36.80 36.82 8.2K
15:54 36.80 36.81 36.80 36.80 11.2K
15:55 36.76 36.78 36.75 36.78 13.5K
15:56 36.78 36.82 36.78 36.82 23.7K
15:57 36.84 36.87 36.84 36.87 40.0K
15:58 36.90 36.90 36.87 36.88 31.1K
15:59 36.88 36.89 36.88 36.89 44.0K
16:00 36.91 36.91 36.84 36.84 395.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし