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 36.00 36.13 35.76 35.76 46.2K
09:32 35.76 35.85 35.52 35.52 6.1K
09:33 35.52 35.52 35.38 35.48 1.7K
09:34 35.48 35.51 35.26 35.26 6.9K
09:35 35.35 35.35 35.28 35.28 3.4K
09:36 35.25 35.25 35.18 35.18 5.0K
09:37 35.22 35.28 35.20 35.20 27.3K
09:38 35.19 35.32 35.19 35.32 5.8K
09:39 35.32 35.32 35.23 35.23 2.0K
09:40 35.23 35.29 35.23 35.24 2.5K
09:41 35.28 35.28 35.24 35.24 4.0K
09:42 35.31 35.34 35.27 35.34 5.4K
09:43 35.36 35.36 35.27 35.27 12.2K
09:44 35.27 35.29 35.24 35.24 10.0K
09:45 35.24 35.24 35.19 35.19 1.4K
09:46 35.21 35.21 35.19 35.20 18.4K
09:47 35.21 35.27 35.20 35.20 10.1K
09:48 35.20 35.20 35.14 35.14 9.0K
09:49 35.18 35.24 35.18 35.24 4.3K
09:50 35.24 35.24 35.21 35.21 3.0K
09:51 35.18 35.18 35.05 35.05 23.6K
09:52 35.07 35.13 35.07 35.13 27.1K
09:53 35.19 35.20 35.19 35.20 4.9K
09:54 35.18 35.21 35.15 35.15 4.8K
09:55 35.15 35.34 35.15 35.34 11.8K
09:56 35.34 35.36 35.34 35.35 1.6K
09:57 35.35 35.40 35.35 35.40 5.3K
09:58 35.38 35.42 35.36 35.36 5.3K
09:59 35.36 35.42 35.36 35.42 2.6K
10:00 35.42 35.42 35.39 35.39 3.4K
10:01 35.42 35.45 35.41 35.45 4.0K
10:02 35.46 35.52 35.46 35.48 3.7K
10:03 35.48 35.54 35.48 35.54 4.5K
10:04 35.54 35.73 35.54 35.69 7.1K
10:05 35.67 35.67 35.67 35.67 1.0K
10:06 35.66 35.77 35.66 35.77 6.3K
10:07 35.77 35.78 35.69 35.69 11.9K
10:08 35.71 35.75 35.71 35.73 6.4K
10:09 35.73 35.73 35.73 35.73 2.5K
10:10 35.73 35.73 35.70 35.71 2.7K
10:11 35.81 35.84 35.81 35.82 11.6K
10:12 35.82 35.89 35.82 35.89 5.8K
10:13 35.88 35.92 35.86 35.92 9.7K
10:14 35.92 35.96 35.89 35.93 6.1K
10:15 35.91 35.91 35.87 35.88 6.2K
10:16 35.88 35.88 35.69 35.70 7.0K
10:17 35.70 35.70 35.68 35.68 4.2K
10:18 35.66 35.70 35.66 35.70 4.6K
10:19 35.72 35.78 35.72 35.78 4.6K
10:20 35.81 35.81 35.80 35.80 2.3K
10:21 35.76 35.81 35.73 35.73 2.8K
10:22 35.73 35.73 35.70 35.70 3.7K
10:23 35.70 35.73 35.70 35.73 5.1K
10:24 35.74 35.79 35.74 35.79 2.0K
10:25 35.79 35.81 35.79 35.79 4.7K
10:26 35.76 35.78 35.73 35.73 6.5K
10:27 35.71 35.71 35.68 35.70 1.5K
10:28 35.75 35.75 35.72 35.72 2.4K
10:29 35.72 35.75 35.71 35.75 3.4K
10:30 35.73 35.74 35.71 35.73 2.8K
10:31 35.75 35.76 35.73 35.73 7.2K
10:32 35.73 35.73 35.70 35.70 1.3K
10:33 35.72 35.74 35.68 35.68 3.3K
10:34 35.66 35.68 35.65 35.65 4.4K
10:35 35.66 35.70 35.66 35.70 6.4K
10:36 35.69 35.73 35.69 35.73 3.9K
10:37 35.73 35.75 35.73 35.75 2.5K
10:38 35.76 35.78 35.76 35.78 2.2K
10:39 35.78 35.78 35.76 35.76 3.3K
10:40 35.73 35.73 35.69 35.73 5.0K
10:41 35.70 35.74 35.70 35.71 1.0K
10:42 35.71 35.77 35.71 35.77 5.9K
10:43 35.77 35.88 35.77 35.88 4.9K
10:44 35.88 35.90 35.87 35.89 5.1K
10:45 35.89 35.91 35.88 35.88 3.6K
10:46 35.85 35.87 35.82 35.82 6.2K
10:47 35.84 35.84 35.79 35.79 4.5K
10:48 35.82 35.82 35.79 35.79 9.2K
10:49 35.83 35.92 35.83 35.92 10.7K
10:50 35.91 35.93 35.91 35.93 5.1K
10:51 35.93 36.03 35.93 36.03 7.4K
10:52 36.04 36.04 35.95 35.95 8.1K
10:53 35.96 35.97 35.95 35.97 3.4K
10:54 35.92 35.94 35.92 35.92 8.3K
10:55 35.89 35.90 35.88 35.90 4.6K
10:56 35.99 35.99 35.95 35.95 4.0K
10:57 35.97 36.00 35.97 35.97 3.3K
10:58 35.97 35.97 35.95 35.95 2.2K
10:59 35.97 35.98 35.97 35.98 4.0K
11:00 35.99 36.04 35.98 36.04 6.6K
11:01 36.02 36.14 36.02 36.14 3.8K
11:02 36.19 36.19 36.12 36.17 8.8K
11:03 36.20 36.20 36.17 36.18 6.2K
11:04 36.19 36.23 36.19 36.23 6.5K
11:05 36.23 36.26 36.21 36.21 4.4K
11:06 36.22 36.24 36.22 36.24 2.0K
11:07 36.25 36.25 36.17 36.17 7.0K
11:08 36.19 36.23 36.17 36.20 7.1K
11:09 36.19 36.19 36.16 36.18 9.3K
11:10 36.17 36.19 36.17 36.18 2.8K
11:11 36.18 36.18 36.14 36.16 7.3K
11:12 36.14 36.14 36.10 36.10 2.6K
11:13 36.09 36.15 36.09 36.15 7.9K
11:14 36.14 36.14 36.11 36.13 3.7K
11:15 36.20 36.20 36.16 36.16 6.8K
11:16 36.15 36.19 36.15 36.19 7.5K
11:17 36.16 36.16 36.12 36.12 7.4K
11:18 36.12 36.12 36.10 36.12 5.0K
11:19 36.13 36.13 36.11 36.12 3.6K
11:20 36.08 36.11 36.08 36.11 6.5K
11:21 36.14 36.16 36.14 36.16 1.1K
11:22 36.16 36.23 36.16 36.23 4.9K
11:23 36.25 36.26 36.21 36.26 5.9K
11:24 36.26 36.26 36.23 36.24 4.1K
11:25 36.26 36.26 36.25 36.25 2.2K
11:26 36.25 36.28 36.25 36.26 4.1K
11:27 36.29 36.29 36.26 36.29 5.0K
11:28 36.30 36.32 36.30 36.32 4.1K
11:29 36.32 36.32 36.30 36.30 5.2K
11:30 36.37 36.39 36.35 36.35 9.6K
11:31 36.35 36.45 36.35 36.45 13.1K
11:32 36.51 36.51 36.47 36.49 6.6K
11:33 36.49 36.52 36.49 36.52 5.0K
11:34 36.51 36.51 36.47 36.47 3.1K
11:35 36.47 36.50 36.46 36.46 4.8K
11:36 36.46 36.47 36.46 36.46 2.3K
11:37 36.46 36.46 36.45 36.45 2.4K
11:38 36.45 36.46 36.45 36.45 3.3K
11:39 36.44 36.47 36.44 36.47 18.0K
11:40 36.47 36.53 36.47 36.53 5.4K
11:41 36.55 36.55 36.52 36.54 30.1K
11:42 36.54 36.54 36.44 36.44 10.7K
11:43 36.44 36.51 36.44 36.48 5.0K
11:44 36.56 36.64 36.56 36.60 11.5K
11:45 36.59 36.59 36.54 36.54 5.1K
11:46 36.57 36.58 36.55 36.58 5.1K
11:47 36.54 36.54 36.49 36.49 4.0K
11:48 36.51 36.52 36.49 36.52 3.2K
11:49 36.52 36.60 36.52 36.56 2.0K
11:50 36.56 36.61 36.56 36.57 1.0K
11:51 36.59 36.59 36.57 36.58 2.8K
11:52 36.60 36.64 36.60 36.64 5.6K
11:53 36.64 36.67 36.64 36.67 3.6K
11:54 36.67 36.67 36.66 36.66 1.0K
11:55 36.66 36.67 36.66 36.67 4.5K
11:56 36.72 36.72 36.65 36.67 5.1K
11:57 36.70 36.70 36.69 36.69 3.4K
11:58 36.71 36.74 36.71 36.74 2.2K
11:59 36.74 36.78 36.72 36.78 4.3K
12:00 36.78 36.78 36.72 36.72 3.7K
12:01 36.74 36.77 36.74 36.77 4.5K
12:02 36.72 36.73 36.71 36.73 13.0K
12:03 36.74 36.76 36.74 36.74 6.0K
12:04 36.74 36.74 36.73 36.73 4.8K
12:05 36.75 36.77 36.75 36.77 2.2K
12:06 36.77 36.79 36.75 36.78 6.8K
12:07 36.78 36.86 36.78 36.86 7.0K
12:08 36.86 36.91 36.86 36.91 4.1K
12:09 36.91 36.92 36.91 36.92 3.5K
12:10 36.91 36.91 36.89 36.90 8.6K
12:11 36.87 36.87 36.84 36.86 9.4K
12:12 36.85 36.87 36.85 36.85 6.6K
12:13 36.84 36.87 36.84 36.85 5.6K
12:14 36.85 36.85 36.84 36.84 2.6K
12:15 36.84 36.84 36.82 36.84 1.3K
12:16 36.81 36.81 36.78 36.78 4.5K
12:17 36.80 36.81 36.79 36.79 2.3K
12:18 36.79 36.80 36.77 36.77 4.7K
12:19 36.75 36.77 36.75 36.77 3.9K
12:20 36.75 36.81 36.75 36.81 4.1K
12:21 36.81 36.81 36.79 36.81 5.2K
12:22 36.84 36.85 36.84 36.85 4.7K
12:23 36.81 36.88 36.81 36.88 6.3K
12:24 36.88 36.92 36.88 36.92 5.0K
12:25 36.92 36.95 36.92 36.95 4.4K
12:26 36.94 36.94 36.91 36.91 4.0K
12:27 36.91 36.96 36.91 36.96 4.9K
12:28 36.97 36.99 36.95 36.99 3.4K
12:29 36.97 36.99 36.96 36.99 5.6K
12:30 36.98 37.00 36.98 37.00 1.7K
12:31 37.00 37.00 36.98 36.98 7.0K
12:32 36.97 36.97 36.94 36.96 6.1K
12:33 36.96 36.99 36.96 36.99 4.7K
12:34 36.98 36.98 36.97 36.98 2.9K
12:35 36.96 36.98 36.96 36.98 4.0K
12:36 36.98 37.00 36.98 36.99 1.2K
12:37 36.98 36.98 36.96 36.96 2.9K
12:38 36.97 36.99 36.97 36.99 5.8K
12:39 36.99 37.02 36.99 37.02 3.9K
12:40 37.01 37.02 37.01 37.02 7.1K
12:41 37.02 37.09 37.02 37.07 3.7K
12:42 37.09 37.09 37.06 37.06 3.7K
12:43 37.08 37.08 37.03 37.03 8.7K
12:44 37.07 37.11 37.06 37.11 10.3K
12:45 37.11 37.12 37.11 37.11 2.5K
12:46 37.17 37.17 37.13 37.13 5.4K
12:47 37.13 37.13 37.11 37.11 5.9K
12:48 37.09 37.12 37.09 37.11 2.0K
12:49 37.11 37.13 37.11 37.12 3.9K
12:50 37.11 37.11 37.06 37.08 4.6K
12:51 37.07 37.07 37.07 37.07 3.6K
12:52 37.07 37.07 37.07 37.07 3.3K
12:53 37.04 37.07 37.04 37.07 2.9K
12:54 37.07 37.09 37.07 37.07 1.8K
12:55 37.07 37.08 37.05 37.05 4.0K
12:56 37.08 37.08 37.08 37.08 5.9K
12:57 37.08 37.08 37.03 37.04 10.7K
12:58 37.03 37.04 37.03 37.04 1.4K
12:59 37.04 37.06 37.01 37.06 4.0K
13:00 37.06 37.09 37.06 37.09 2.0K
13:01 37.09 37.09 37.07 37.07 2.4K
13:02 37.07 37.10 37.07 37.10 4.8K
13:03 37.10 37.10 37.08 37.09 3.4K
13:04 37.09 37.11 37.08 37.08 2.3K
13:05 37.08 37.08 37.08 37.08 0.6K
13:06 37.11 37.20 37.11 37.16 7.1K
13:07 37.18 37.19 37.18 37.19 2.4K
13:08 37.19 37.19 37.18 37.18 3.8K
13:09 37.18 37.18 37.12 37.15 5.5K
13:10 37.15 37.15 37.13 37.15 1.4K
13:11 37.17 37.19 37.16 37.16 2.9K
13:12 37.17 37.22 37.16 37.22 4.2K
13:13 37.24 37.24 37.19 37.20 4.3K
13:14 37.20 37.31 37.18 37.31 4.8K
13:15 37.33 37.36 37.32 37.32 6.5K
13:16 37.34 37.34 37.30 37.32 5.5K
13:17 37.30 37.30 37.20 37.27 14.4K
13:18 37.27 37.27 37.22 37.22 5.6K
13:19 37.22 37.24 37.22 37.24 2.2K
13:20 37.24 37.25 37.19 37.19 5.3K
13:21 37.20 37.21 37.20 37.20 3.9K
13:22 37.14 37.17 37.10 37.10 6.3K
13:23 37.13 37.13 37.06 37.07 7.2K
13:24 37.09 37.10 37.07 37.09 4.2K
13:25 37.09 37.10 37.08 37.10 2.4K
13:26 37.11 37.14 37.11 37.12 4.1K
13:27 37.13 37.15 37.13 37.15 7.0K
13:28 37.17 37.21 37.17 37.21 2.1K
13:29 37.21 37.23 37.16 37.23 8.1K
13:30 37.23 37.23 37.21 37.21 4.3K
13:31 37.22 37.22 37.18 37.20 5.7K
13:32 37.20 37.24 37.20 37.24 15.3K
13:33 37.24 37.24 37.23 37.23 2.1K
13:34 37.25 37.25 37.13 37.13 7.7K
13:35 37.18 37.18 37.17 37.17 3.1K
13:36 37.17 37.18 37.16 37.16 12.1K
13:37 37.16 37.20 37.16 37.20 2.6K
13:38 37.20 37.21 37.18 37.21 1.8K
13:39 37.21 37.25 37.19 37.24 4.4K
13:40 37.24 37.25 37.24 37.24 1.3K
13:41 37.24 37.25 37.23 37.25 5.4K
13:42 37.22 37.24 37.22 37.24 5.4K
13:43 37.23 37.23 37.19 37.23 4.7K
13:44 37.22 37.23 37.17 37.17 5.6K
13:45 37.20 37.21 37.18 37.18 3.2K
13:46 37.19 37.23 37.18 37.23 2.8K
13:47 37.23 37.25 37.20 37.20 11.2K
13:48 37.23 37.23 37.15 37.17 5.2K
13:49 37.17 37.17 37.11 37.13 4.9K
13:50 37.13 37.13 37.10 37.10 3.2K
13:51 37.10 37.11 37.09 37.10 3.6K
13:52 37.10 37.12 37.10 37.12 4.0K
13:53 37.12 37.12 37.11 37.11 3.1K
13:54 37.10 37.10 37.08 37.08 4.4K
13:55 37.05 37.10 37.05 37.10 3.8K
13:56 37.10 37.15 37.10 37.15 2.1K
13:57 37.15 37.15 37.09 37.09 3.7K
13:58 37.13 37.18 37.13 37.18 5.1K
13:59 37.19 37.25 37.19 37.25 5.7K
14:00 37.25 37.25 37.19 37.19 7.1K
14:01 37.19 37.22 37.19 37.21 5.3K
14:02 37.21 37.21 37.21 37.21 2.0K
14:03 37.20 37.21 37.15 37.17 8.8K
14:04 37.18 37.19 37.18 37.19 6.7K
14:05 37.19 37.29 37.19 37.29 5.2K
14:06 37.32 37.32 37.30 37.32 6.4K
14:07 37.32 37.36 37.32 37.33 4.4K
14:08 37.32 37.38 37.32 37.38 8.5K
14:09 37.38 37.38 37.38 37.38 9.1K
14:10 37.38 37.38 37.30 37.30 8.1K
14:11 37.30 37.30 37.27 37.27 2.7K
14:12 37.30 37.30 37.28 37.29 7.2K
14:13 37.30 37.35 37.30 37.35 4.3K
14:14 37.34 37.40 37.34 37.38 4.5K
14:15 37.38 37.39 37.38 37.39 4.9K
14:16 37.39 37.40 37.39 37.39 11.0K
14:17 37.40 37.49 37.40 37.49 6.1K
14:18 37.49 37.54 37.48 37.48 12.7K
14:19 37.49 37.50 37.48 37.48 5.3K
14:20 37.48 37.48 37.46 37.46 1.7K
14:21 37.48 37.48 37.48 37.48 2.0K
14:22 37.48 37.48 37.48 37.48 1.7K
14:23 37.47 37.48 37.42 37.42 8.1K
14:24 37.44 37.45 37.44 37.44 3.1K
14:25 37.44 37.44 37.39 37.39 5.7K
14:26 37.40 37.40 37.38 37.39 6.7K
14:27 37.38 37.40 37.38 37.38 5.1K
14:28 37.36 37.38 37.36 37.38 2.2K
14:29 37.36 37.40 37.36 37.40 6.3K
14:30 37.42 37.42 37.42 37.42 1.7K
14:31 37.38 37.45 37.38 37.45 8.2K
14:32 37.44 37.45 37.44 37.45 2.6K
14:33 37.49 37.49 37.41 37.41 5.9K
14:34 37.45 37.48 37.45 37.47 5.7K
14:35 37.47 37.49 37.46 37.46 7.5K
14:36 37.46 37.47 37.42 37.42 5.8K
14:37 37.43 37.45 37.43 37.44 4.4K
14:38 37.43 37.47 37.43 37.47 3.8K
14:39 37.48 37.48 37.48 37.48 2.2K
14:40 37.48 37.48 37.45 37.45 9.4K
14:41 37.44 37.47 37.44 37.46 8.0K
14:42 37.46 37.46 37.41 37.42 8.6K
14:43 37.42 37.42 37.38 37.38 5.0K
14:44 37.38 37.41 37.38 37.41 7.9K
14:45 37.45 37.45 37.42 37.42 3.5K
14:46 37.42 37.45 37.42 37.45 9.7K
14:47 37.47 37.47 37.41 37.41 8.8K
14:48 37.40 37.40 37.35 37.36 7.9K
14:49 37.39 37.39 37.37 37.39 5.0K
14:50 37.39 37.41 37.39 37.41 3.8K
14:51 37.42 37.47 37.42 37.44 22.4K
14:52 37.44 37.49 37.44 37.45 19.3K
14:53 37.46 37.49 37.46 37.49 6.3K
14:54 37.45 37.48 37.45 37.45 13.5K
14:55 37.45 37.56 37.45 37.55 4.6K
14:56 37.50 37.53 37.50 37.51 11.0K
14:57 37.52 37.53 37.49 37.51 5.7K
14:58 37.51 37.51 37.48 37.49 11.5K
14:59 37.49 37.52 37.49 37.50 5.0K
15:00 37.50 37.51 37.47 37.48 10.1K
15:01 37.48 37.48 37.42 37.44 13.9K
15:02 37.44 37.44 37.38 37.40 3.2K
15:03 37.40 37.40 37.30 37.32 3.1K
15:04 37.32 37.35 37.32 37.35 2.9K
15:05 37.35 37.36 37.35 37.36 2.5K
15:06 37.36 37.38 37.34 37.38 5.0K
15:07 37.38 37.38 37.33 37.33 5.2K
15:08 37.34 37.34 37.30 37.30 4.9K
15:09 37.29 37.31 37.29 37.31 6.6K
15:10 37.31 37.32 37.30 37.30 6.0K
15:11 37.30 37.30 37.30 37.30 2.9K
15:12 37.29 37.30 37.26 37.26 7.5K
15:13 37.26 37.27 37.26 37.26 4.6K
15:14 37.26 37.26 37.25 37.25 7.1K
15:15 37.25 37.27 37.24 37.24 6.4K
15:16 37.26 37.26 37.23 37.24 7.3K
15:17 37.24 37.26 37.23 37.23 7.9K
15:18 37.23 37.23 37.23 37.23 7.6K
15:19 37.23 37.23 37.16 37.16 15.7K
15:20 37.16 37.16 37.14 37.15 5.8K
15:21 37.16 37.18 37.16 37.17 9.6K
15:22 37.18 37.18 37.17 37.18 7.4K
15:23 37.18 37.18 37.14 37.14 11.7K
15:24 37.15 37.18 37.15 37.17 9.8K
15:25 37.17 37.17 37.11 37.11 9.8K
15:26 37.12 37.12 37.10 37.10 14.8K
15:27 37.10 37.14 37.10 37.14 10.6K
15:28 37.14 37.15 37.12 37.15 5.8K
15:29 37.16 37.18 37.16 37.18 4.5K
15:30 37.19 37.19 37.13 37.14 11.8K
15:31 37.14 37.17 37.13 37.15 11.0K
15:32 37.15 37.16 37.13 37.13 4.9K
15:33 37.12 37.15 37.12 37.15 7.2K
15:34 37.15 37.19 37.15 37.19 8.9K
15:35 37.19 37.22 37.16 37.16 12.0K
15:36 37.18 37.18 37.15 37.15 7.9K
15:37 37.15 37.15 37.07 37.08 10.8K
15:38 37.09 37.09 37.02 37.04 8.5K
15:39 37.08 37.09 37.08 37.09 3.1K
15:40 37.08 37.08 37.06 37.06 7.7K
15:41 37.06 37.06 37.02 37.02 12.6K
15:42 37.02 37.02 36.97 36.97 8.6K
15:43 36.97 36.97 36.94 36.94 15.2K
15:44 36.92 36.94 36.92 36.92 7.3K
15:45 36.93 36.93 36.91 36.91 11.9K
15:46 36.91 36.95 36.91 36.95 10.2K
15:47 36.98 36.99 36.97 36.98 14.5K
15:48 37.04 37.04 37.01 37.01 12.3K
15:49 37.02 37.02 37.02 37.02 14.5K
15:50 37.02 37.02 36.99 36.99 18.4K
15:51 36.97 36.98 36.95 36.95 19.3K
15:52 36.96 36.96 36.92 36.94 19.9K
15:53 36.94 36.94 36.92 36.92 18.1K
15:54 36.92 36.95 36.92 36.95 19.5K
15:55 36.97 36.97 36.94 36.95 17.2K
15:56 36.95 36.97 36.94 36.94 36.2K
15:57 36.95 36.95 36.94 36.95 35.6K
15:58 36.91 36.91 36.90 36.91 34.4K
15:59 36.89 36.91 36.89 36.89 65.1K
16:00 36.91 36.91 36.87 36.90 511.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし