HF Sinclair Corp (DINO)

DINO
🏛️ アメリカ →
51.98
最終更新: 2025-10-07
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 38.15 38.15 37.85 38.06 24.4K
09:32 38.11 38.11 38.09 38.09 1.0K
09:33 37.94 38.02 37.92 37.92 1.0K
09:34 37.97 37.97 37.85 37.85 2.6K
09:35 37.85 37.85 37.69 37.69 1.1K
09:36 37.66 37.74 37.66 37.74 0.9K
09:37 37.74 37.74 37.61 37.63 2.3K
09:38 37.63 37.65 37.63 37.65 1.0K
09:39 37.70 37.70 37.63 37.63 7.4K
09:40 37.63 37.63 37.63 37.63 0.9K
09:41 37.63 37.63 37.63 37.63 1.7K
09:42 37.69 37.75 37.69 37.74 3.9K
09:43 37.74 37.77 37.70 37.70 1.2K
09:44 37.70 37.79 37.70 37.79 3.8K
09:45 37.69 37.69 37.69 37.69 3.0K
09:46 37.69 37.84 37.69 37.84 6.6K
09:47 37.84 37.84 37.70 37.70 2.0K
09:48 37.70 37.73 37.70 37.73 1.6K
09:49 37.73 37.79 37.73 37.79 4.1K
09:50 37.79 37.80 37.79 37.80 4.3K
09:51 37.80 37.80 37.76 37.76 2.4K
09:52 37.71 37.78 37.71 37.73 4.7K
09:53 37.73 37.78 37.73 37.78 2.1K
09:54 37.78 37.78 37.70 37.70 1.7K
09:55 37.70 37.70 37.66 37.66 0.5K
09:56 37.66 37.66 37.59 37.62 2.6K
09:57 37.64 37.64 37.61 37.61 5.4K
09:58 37.61 37.61 37.55 37.57 3.8K
09:59 37.55 37.55 37.51 37.55 2.3K
10:00 37.58 37.61 37.56 37.61 5.4K
10:01 37.61 37.69 37.61 37.65 5.6K
10:02 37.62 37.62 37.56 37.56 1.6K
10:03 37.50 37.54 37.47 37.47 3.1K
10:04 37.44 37.53 37.44 37.53 14.6K
10:05 37.51 37.54 37.50 37.50 5.1K
10:06 37.50 37.50 37.47 37.47 5.0K
10:07 37.47 37.47 37.43 37.47 1.0K
10:08 37.49 37.52 37.44 37.44 7.8K
10:09 37.44 37.46 37.43 37.45 2.6K
10:10 37.45 37.45 37.39 37.39 1.7K
10:11 37.39 37.39 37.28 37.28 2.2K
10:12 37.28 37.28 37.16 37.16 2.7K
10:13 37.16 37.18 37.16 37.17 3.0K
10:14 37.17 37.18 37.17 37.17 9.6K
10:15 37.17 37.17 37.13 37.15 1.7K
10:16 37.16 37.16 37.16 37.16 9.3K
10:17 37.16 37.21 37.15 37.15 6.9K
10:18 37.17 37.19 37.17 37.19 1.5K
10:19 37.19 37.21 37.18 37.21 2.4K
10:20 37.19 37.23 37.19 37.23 5.9K
10:21 37.23 37.32 37.23 37.29 2.3K
10:22 37.36 37.36 37.36 37.36 1.2K
10:23 37.33 37.42 37.32 37.42 4.9K
10:24 37.40 37.44 37.40 37.44 2.7K
10:25 37.44 37.53 37.44 37.53 6.2K
10:26 37.54 37.57 37.51 37.57 5.5K
10:27 37.54 37.54 37.48 37.48 2.2K
10:28 37.47 37.48 37.47 37.48 2.1K
10:29 37.49 37.50 37.40 37.40 3.5K
10:30 37.43 37.44 37.43 37.44 1.7K
10:31 37.51 37.51 37.47 37.47 2.0K
10:32 37.47 37.47 37.41 37.41 2.6K
10:33 37.43 37.46 37.43 37.46 1.7K
10:34 37.44 37.44 37.40 37.40 3.9K
10:35 37.38 37.38 37.31 37.31 2.1K
10:36 37.32 37.35 37.29 37.33 5.9K
10:37 37.33 37.34 37.33 37.33 2.8K
10:38 37.33 37.33 37.31 37.31 6.9K
10:39 37.29 37.29 37.29 37.29 10.3K
10:40 37.32 37.36 37.24 37.24 6.4K
10:41 37.27 37.27 37.22 37.22 4.5K
10:42 37.23 37.30 37.23 37.30 12.3K
10:43 37.31 37.32 37.30 37.30 8.0K
10:44 37.30 37.34 37.30 37.30 4.3K
10:45 37.30 37.31 37.28 37.31 5.6K
10:46 37.35 37.35 37.33 37.35 7.6K
10:47 37.35 37.35 37.33 37.34 7.8K
10:48 37.35 37.38 37.33 37.33 8.4K
10:49 37.31 37.31 37.30 37.30 4.4K
10:50 37.27 37.35 37.27 37.35 9.0K
10:51 37.35 37.38 37.35 37.38 3.2K
10:52 37.38 37.38 37.29 37.29 1.7K
10:53 37.30 37.31 37.29 37.31 3.8K
10:54 37.31 37.32 37.30 37.30 12.7K
10:55 37.30 37.30 37.24 37.25 2.8K
10:56 37.27 37.27 37.25 37.25 2.1K
10:57 37.25 37.25 37.23 37.24 3.9K
10:58 37.24 37.24 37.23 37.23 2.0K
10:59 37.23 37.26 37.23 37.24 3.6K
11:00 37.24 37.26 37.24 37.26 2.8K
11:01 37.22 37.29 37.22 37.29 6.4K
11:02 37.29 37.29 37.26 37.26 2.9K
11:03 37.26 37.27 37.24 37.27 2.3K
11:04 37.31 37.34 37.31 37.34 3.6K
11:05 37.34 37.35 37.34 37.35 1.9K
11:06 37.35 37.37 37.35 37.36 10.7K
11:07 37.36 37.36 37.33 37.34 3.3K
11:08 37.35 37.37 37.33 37.33 5.6K
11:09 37.35 37.35 37.34 37.34 3.5K
11:10 37.34 37.38 37.34 37.38 3.5K
11:11 37.39 37.40 37.39 37.39 6.5K
11:12 37.35 37.35 37.35 37.35 3.6K
11:13 37.35 37.39 37.35 37.38 5.8K
11:14 37.38 37.39 37.38 37.39 4.8K
11:15 37.39 37.39 37.39 37.39 3.5K
11:16 37.39 37.40 37.34 37.35 10.6K
11:17 37.35 37.35 37.32 37.33 2.8K
11:18 37.33 37.33 37.31 37.33 2.0K
11:19 37.33 37.39 37.33 37.38 7.7K
11:20 37.38 37.39 37.38 37.39 3.4K
11:21 37.39 37.40 37.39 37.40 2.6K
11:22 37.42 37.42 37.41 37.42 10.0K
11:23 37.42 37.47 37.42 37.47 10.8K
11:24 37.47 37.47 37.42 37.44 4.3K
11:25 37.44 37.44 37.44 37.44 2.6K
11:26 37.44 37.44 37.43 37.44 5.5K
11:27 37.44 37.44 37.44 37.44 0.4K
11:28 37.44 37.47 37.44 37.47 9.9K
11:29 37.47 37.51 37.43 37.43 13.8K
11:30 37.43 37.43 37.35 37.38 1.7K
11:31 37.37 37.38 37.36 37.38 4.5K
11:32 37.38 37.38 37.38 37.38 1.6K
11:33 37.38 37.38 37.35 37.35 9.6K
11:34 37.36 37.39 37.36 37.39 5.1K
11:35 37.36 37.37 37.36 37.37 3.7K
11:36 37.37 37.38 37.36 37.38 2.4K
11:37 37.36 37.36 37.30 37.30 12.4K
11:38 37.30 37.30 37.30 37.30 2.3K
11:39 37.30 37.31 37.30 37.31 2.5K
11:40 37.32 37.32 37.32 37.32 1.4K
11:41 37.32 37.32 37.32 37.32 3.6K
11:42 37.29 37.29 37.29 37.29 7.4K
11:43 37.29 37.30 37.21 37.21 4.5K
11:44 37.23 37.24 37.22 37.22 3.2K
11:45 37.22 37.22 37.17 37.17 8.9K
11:46 37.17 37.20 37.17 37.17 4.7K
11:47 37.17 37.19 37.17 37.19 1.8K
11:48 37.19 37.27 37.19 37.27 5.7K
11:49 37.27 37.28 37.27 37.28 2.6K
11:50 37.27 37.29 37.27 37.29 3.8K
11:51 37.29 37.32 37.29 37.32 3.6K
11:52 37.35 37.38 37.35 37.38 10.7K
11:53 37.38 37.40 37.38 37.40 4.4K
11:54 37.40 37.44 37.40 37.44 2.0K
11:55 37.44 37.45 37.44 37.44 1.0K
11:56 37.44 37.48 37.44 37.47 3.1K
11:57 37.47 37.50 37.47 37.49 13.4K
11:58 37.49 37.49 37.42 37.44 2.7K
11:59 37.47 37.47 37.47 37.47 3.9K
12:00 37.48 37.49 37.45 37.46 13.5K
12:01 37.46 37.46 37.43 37.43 15.0K
12:02 37.43 37.43 37.43 37.43 15.3K
12:03 37.42 37.42 37.40 37.42 18.0K
12:04 37.43 37.44 37.43 37.43 4.0K
12:05 37.38 37.38 37.38 37.38 6.2K
12:06 37.37 37.37 37.31 37.31 5.3K
12:07 37.30 37.30 37.29 37.29 3.1K
12:08 37.23 37.28 37.23 37.27 16.9K
12:09 37.27 37.27 37.27 37.27 3.6K
12:10 37.27 37.27 37.19 37.19 18.0K
12:11 37.19 37.20 37.17 37.17 1.4K
12:12 37.19 37.22 37.19 37.22 4.4K
12:13 37.22 37.24 37.21 37.21 13.7K
12:14 37.22 37.23 37.20 37.21 4.4K
12:15 37.21 37.21 37.19 37.20 3.7K
12:16 37.20 37.21 37.20 37.21 3.9K
12:17 37.17 37.19 37.17 37.19 8.0K
12:18 37.19 37.19 37.16 37.16 5.1K
12:19 37.16 37.16 37.11 37.11 10.3K
12:20 37.12 37.16 37.12 37.15 3.5K
12:21 37.07 37.07 37.07 37.07 4.1K
12:22 37.03 37.03 37.00 37.00 10.4K
12:23 37.00 37.00 36.98 36.98 3.0K
12:24 36.98 37.04 36.97 37.04 6.3K
12:25 37.04 37.04 37.02 37.02 1.3K
12:26 37.02 37.02 36.97 36.98 5.2K
12:27 36.98 36.98 36.98 36.98 1.8K
12:28 36.98 36.98 36.93 36.98 11.1K
12:29 36.98 37.04 36.98 37.03 43.2K
12:30 37.02 37.05 37.02 37.05 5.8K
12:31 37.04 37.04 37.02 37.02 3.2K
12:32 37.02 37.02 37.00 37.02 2.1K
12:33 37.04 37.04 37.00 37.00 9.5K
12:34 37.02 37.04 37.01 37.03 5.3K
12:35 37.04 37.04 37.04 37.04 1.1K
12:36 37.04 37.04 37.04 37.04 3.7K
12:37 37.02 37.04 37.02 37.02 1.9K
12:38 37.00 37.00 36.95 36.95 23.4K
12:39 36.95 37.00 36.95 37.00 14.6K
12:40 37.00 37.02 37.00 37.00 1.9K
12:41 37.02 37.07 37.02 37.07 5.2K
12:42 37.07 37.07 37.05 37.05 0.8K
12:43 37.05 37.06 37.05 37.05 1.6K
12:44 37.05 37.05 37.00 37.00 5.3K
12:45 37.00 37.02 37.00 37.02 2.8K
12:46 37.00 37.02 36.99 37.00 1.8K
12:47 37.00 37.00 36.99 36.99 11.2K
12:48 36.99 37.02 36.99 37.02 8.2K
12:49 37.00 37.01 37.00 37.00 2.6K
12:50 37.01 37.01 37.00 37.00 2.7K
12:51 36.99 36.99 36.99 36.99 9.1K
12:52 36.99 36.99 36.94 36.95 16.7K
12:53 36.94 36.96 36.94 36.95 5.2K
12:54 36.95 36.96 36.95 36.96 5.8K
12:55 36.98 36.99 36.98 36.99 3.0K
12:56 36.99 36.99 36.99 36.99 2.3K
12:57 36.99 36.99 36.98 36.98 0.7K
12:58 36.98 37.02 36.98 37.02 8.2K
12:59 37.03 37.03 37.03 37.03 1.4K
13:00 37.03 37.03 37.00 37.00 4.8K
13:01 37.00 37.00 36.99 36.99 9.0K
13:02 36.99 36.99 36.97 36.99 4.6K
13:03 36.98 36.99 36.98 36.99 2.5K
13:04 36.99 36.99 36.98 36.98 0.2K
13:05 36.98 36.98 36.98 36.98 2.4K
13:06 36.98 36.98 36.92 36.92 1.5K
13:07 36.93 36.98 36.93 36.98 4.7K
13:08 36.98 36.98 36.96 36.96 0.4K
13:09 36.96 37.02 36.96 37.02 5.8K
13:10 37.02 37.03 37.02 37.03 2.2K
13:11 37.00 37.00 37.00 37.00 0.8K
13:12 36.98 36.98 36.98 36.98 1.6K
13:13 36.97 36.99 36.97 36.99 2.2K
13:14 36.99 36.99 36.99 36.99 0.2K
13:15 36.99 36.99 36.91 36.91 2.7K
13:16 36.91 36.91 36.86 36.88 3.6K
13:17 36.88 36.91 36.87 36.91 1.7K
13:18 36.91 36.92 36.89 36.92 5.1K
13:19 36.91 36.91 36.91 36.91 0.7K
13:20 36.91 36.96 36.91 36.96 3.7K
13:21 36.94 36.97 36.94 36.97 1.9K
13:22 36.97 36.97 36.97 36.97 1.7K
13:23 36.97 36.97 36.97 36.97 0.7K
13:24 36.98 37.00 36.98 37.00 4.3K
13:25 37.00 37.01 37.00 37.01 1.5K
13:26 37.01 37.01 36.99 36.99 2.5K
13:27 36.99 36.99 36.96 36.96 1.4K
13:28 36.96 36.96 36.93 36.93 2.2K
13:29 36.91 36.92 36.91 36.92 2.4K
13:30 36.93 36.93 36.92 36.92 1.6K
13:31 36.92 37.01 36.92 37.01 9.3K
13:32 37.01 37.01 37.01 37.01 4.3K
13:33 37.02 37.05 37.02 37.04 5.2K
13:34 37.04 37.07 37.04 37.07 2.7K
13:35 37.07 37.10 37.07 37.10 3.5K
13:36 37.10 37.12 37.10 37.12 2.8K
13:37 37.12 37.15 37.12 37.15 3.1K
13:38 37.16 37.17 37.16 37.17 2.5K
13:39 37.16 37.16 37.16 37.16 1.8K
13:40 37.16 37.16 37.16 37.16 5.3K
13:41 37.16 37.16 37.16 37.16 3.4K
13:42 37.16 37.16 37.13 37.13 4.5K
13:43 37.11 37.13 37.11 37.11 2.1K
13:44 37.13 37.14 37.13 37.14 3.9K
13:45 37.14 37.15 37.13 37.15 1.1K
13:46 37.10 37.10 37.07 37.09 1.8K
13:47 37.08 37.08 37.05 37.07 7.5K
13:48 37.07 37.07 37.00 37.02 1.3K
13:49 37.02 37.02 37.02 37.02 0.5K
13:50 37.02 37.04 37.02 37.04 3.7K
13:51 37.04 37.04 37.02 37.02 5.0K
13:52 37.00 37.00 37.00 37.00 0.9K
13:53 37.00 37.00 37.00 37.00 1.5K
13:54 37.00 37.00 36.94 36.94 2.4K
13:55 36.98 37.00 36.98 37.00 5.3K
13:56 37.00 37.00 36.98 37.00 1.6K
13:57 37.00 37.00 36.98 36.98 4.9K
13:58 36.98 37.00 36.96 36.96 3.4K
13:59 36.97 36.97 36.94 36.94 1.9K
14:00 36.94 36.97 36.94 36.94 3.5K
14:01 36.94 36.94 36.94 36.94 0.3K
14:02 36.94 36.98 36.94 36.97 5.0K
14:03 36.95 37.01 36.95 37.01 6.4K
14:04 37.01 37.01 37.01 37.01 5.6K
14:05 37.01 37.01 36.97 36.99 3.8K
14:06 36.99 36.99 36.96 36.97 7.0K
14:07 36.98 36.98 36.98 36.98 6.1K
14:08 36.98 36.98 36.92 36.92 2.0K
14:09 36.90 36.91 36.90 36.91 9.4K
14:10 36.91 36.92 36.89 36.89 9.8K
14:11 36.89 36.89 36.89 36.89 1.5K
14:12 36.87 36.88 36.87 36.88 2.6K
14:13 36.88 36.88 36.86 36.86 2.0K
14:14 36.86 36.86 36.80 36.80 2.6K
14:15 36.80 36.80 36.73 36.73 4.1K
14:16 36.73 36.73 36.71 36.71 3.4K
14:17 36.72 36.72 36.71 36.71 2.6K
14:18 36.71 36.71 36.71 36.71 7.2K
14:19 36.71 36.71 36.71 36.71 1.3K
14:20 36.69 36.70 36.67 36.67 4.7K
14:21 36.66 36.66 36.66 36.66 7.6K
14:22 36.66 36.73 36.65 36.72 25.5K
14:23 36.72 36.72 36.68 36.68 1.5K
14:24 36.68 36.69 36.68 36.68 3.4K
14:25 36.69 36.69 36.67 36.67 1.7K
14:26 36.67 36.67 36.64 36.66 6.3K
14:27 36.66 36.66 36.65 36.65 3.0K
14:28 36.64 36.64 36.63 36.63 2.7K
14:29 36.65 36.65 36.64 36.65 3.2K
14:30 36.65 36.65 36.62 36.63 2.1K
14:31 36.63 36.64 36.62 36.64 7.3K
14:32 36.62 36.63 36.60 36.60 7.3K
14:33 36.60 36.60 36.60 36.60 1.0K
14:34 36.59 36.61 36.59 36.60 9.0K
14:35 36.59 36.59 36.56 36.56 6.6K
14:36 36.56 36.56 36.56 36.56 1.4K
14:37 36.56 36.59 36.56 36.59 10.6K
14:38 36.59 36.63 36.59 36.62 3.1K
14:39 36.62 36.63 36.60 36.60 7.6K
14:40 36.60 36.60 36.57 36.57 2.5K
14:41 36.55 36.55 36.54 36.54 1.9K
14:42 36.56 36.56 36.51 36.51 5.1K
14:43 36.51 36.51 36.47 36.48 5.4K
14:44 36.47 36.47 36.46 36.46 4.6K
14:45 36.46 36.47 36.46 36.47 3.2K
14:46 36.46 36.46 36.46 36.46 3.4K
14:47 36.47 36.47 36.47 36.47 5.0K
14:48 36.47 36.47 36.43 36.43 5.0K
14:49 36.44 36.45 36.44 36.45 4.7K
14:50 36.45 36.46 36.45 36.46 6.1K
14:51 36.45 36.46 36.45 36.46 3.2K
14:52 36.46 36.46 36.45 36.46 5.5K
14:53 36.45 36.45 36.45 36.45 1.2K
14:54 36.46 36.48 36.46 36.48 6.1K
14:55 36.50 36.50 36.44 36.44 12.5K
14:56 36.44 36.45 36.43 36.43 7.2K
14:57 36.43 36.43 36.40 36.40 7.2K
14:58 36.43 36.48 36.43 36.47 12.7K
14:59 36.45 36.45 36.45 36.45 6.5K
15:00 36.45 36.46 36.45 36.45 0.9K
15:01 36.45 36.45 36.45 36.45 1.5K
15:02 36.45 36.47 36.45 36.47 5.0K
15:03 36.47 36.47 36.47 36.47 2.0K
15:04 36.46 36.46 36.45 36.45 5.8K
15:05 36.45 36.45 36.41 36.41 5.9K
15:06 36.45 36.51 36.45 36.51 13.9K
15:07 36.51 36.52 36.51 36.52 1.6K
15:08 36.49 36.49 36.48 36.49 6.1K
15:09 36.49 36.49 36.49 36.49 2.7K
15:10 36.49 36.53 36.49 36.52 17.5K
15:11 36.52 36.52 36.52 36.52 3.0K
15:12 36.48 36.48 36.42 36.42 8.7K
15:13 36.42 36.44 36.42 36.43 9.3K
15:14 36.43 36.43 36.43 36.43 2.5K
15:15 36.44 36.47 36.44 36.47 11.0K
15:16 36.47 36.47 36.46 36.46 4.6K
15:17 36.45 36.50 36.44 36.50 11.5K
15:18 36.50 36.50 36.49 36.49 4.1K
15:19 36.49 36.49 36.48 36.49 11.1K
15:20 36.49 36.50 36.49 36.49 8.6K
15:21 36.49 36.54 36.49 36.54 6.0K
15:22 36.54 36.54 36.52 36.54 8.1K
15:23 36.54 36.54 36.54 36.54 2.2K
15:24 36.58 36.60 36.58 36.60 11.7K
15:25 36.60 36.60 36.59 36.59 3.5K
15:26 36.59 36.59 36.56 36.56 6.1K
15:27 36.56 36.57 36.55 36.55 3.4K
15:28 36.55 36.56 36.55 36.56 6.9K
15:29 36.55 36.56 36.55 36.56 4.2K
15:30 36.56 36.56 36.53 36.53 19.6K
15:31 36.55 36.59 36.55 36.57 9.0K
15:32 36.60 36.69 36.60 36.69 15.0K
15:33 36.69 36.73 36.69 36.72 6.3K
15:34 36.72 36.74 36.72 36.74 5.7K
15:35 36.77 36.77 36.75 36.75 17.7K
15:36 36.69 36.70 36.66 36.66 16.6K
15:37 36.64 36.64 36.58 36.58 13.5K
15:38 36.56 36.58 36.56 36.58 8.4K
15:39 36.57 36.58 36.56 36.56 9.3K
15:40 36.56 36.68 36.56 36.68 25.1K
15:41 36.66 36.67 36.64 36.67 16.7K
15:42 36.66 36.67 36.66 36.66 7.5K
15:43 36.66 36.66 36.65 36.65 13.4K
15:44 36.65 36.68 36.64 36.68 14.7K
15:45 36.70 36.70 36.66 36.67 9.2K
15:46 36.68 36.69 36.67 36.68 20.1K
15:47 36.74 36.74 36.73 36.73 24.4K
15:48 36.73 36.74 36.72 36.74 9.4K
15:49 36.72 36.72 36.72 36.72 17.5K
15:50 36.73 36.73 36.66 36.66 26.9K
15:51 36.70 36.76 36.70 36.72 60.9K
15:52 36.72 36.74 36.72 36.72 18.6K
15:53 36.72 36.74 36.72 36.73 18.1K
15:54 36.70 36.70 36.69 36.69 26.5K
15:55 36.71 36.73 36.67 36.73 31.6K
15:56 36.74 36.75 36.73 36.74 28.8K
15:57 36.75 36.77 36.74 36.75 56.6K
15:58 36.73 36.73 36.69 36.69 32.7K
15:59 36.68 36.69 36.67 36.67 68.0K
16:00 36.67 36.69 36.66 36.68 713.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし