HF Sinclair Corp (DINO)

DINO
🏛️ アメリカ →
52.15
最終更新: 2025-10-06
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 30.51 30.75 30.16 30.25 49.0K
09:32 30.28 30.48 30.28 30.48 13.2K
09:33 30.49 30.49 30.44 30.44 3.7K
09:34 30.47 30.51 30.47 30.51 6.8K
09:35 30.52 30.70 30.52 30.70 5.7K
09:36 30.64 30.74 30.64 30.74 7.6K
09:37 30.69 30.69 30.56 30.56 3.6K
09:38 30.56 30.68 30.56 30.67 7.1K
09:39 30.67 30.76 30.67 30.73 4.4K
09:40 30.73 30.76 30.69 30.76 7.5K
09:41 30.77 30.82 30.74 30.82 6.6K
09:42 30.81 31.02 30.81 30.97 20.1K
09:43 30.97 31.03 30.97 30.98 4.0K
09:44 30.96 30.96 30.73 30.75 10.4K
09:45 30.75 30.75 30.68 30.72 2.9K
09:46 30.68 30.78 30.68 30.78 5.4K
09:47 30.72 30.77 30.70 30.70 7.4K
09:48 30.72 30.79 30.71 30.72 6.6K
09:49 30.73 30.73 30.60 30.60 3.8K
09:50 30.61 30.63 30.59 30.62 8.4K
09:51 30.62 30.64 30.62 30.64 4.0K
09:52 30.72 30.75 30.68 30.68 8.7K
09:53 30.68 30.74 30.68 30.74 3.6K
09:54 30.74 30.74 30.71 30.73 2.6K
09:55 30.69 30.70 30.66 30.67 4.0K
09:56 30.69 30.73 30.57 30.60 35.6K
09:57 30.60 30.60 30.55 30.55 4.6K
09:58 30.57 30.59 30.55 30.59 6.9K
09:59 30.58 30.61 30.58 30.61 5.9K
10:00 30.61 30.61 30.59 30.61 4.3K
10:01 30.59 30.72 30.57 30.72 9.6K
10:02 30.71 30.78 30.71 30.76 12.0K
10:03 30.73 30.73 30.68 30.69 5.4K
10:04 30.76 30.85 30.76 30.85 5.8K
10:05 30.92 30.93 30.92 30.92 4.0K
10:06 30.92 30.92 30.87 30.92 3.4K
10:07 30.91 30.91 30.82 30.82 6.3K
10:08 30.79 30.79 30.74 30.75 6.1K
10:09 30.75 30.75 30.67 30.68 4.5K
10:10 30.61 30.65 30.61 30.65 7.2K
10:11 30.65 30.65 30.62 30.63 2.6K
10:12 30.63 30.63 30.58 30.58 5.2K
10:13 30.60 30.60 30.52 30.53 4.4K
10:14 30.50 30.50 30.47 30.47 8.6K
10:15 30.47 30.47 30.39 30.39 3.1K
10:16 30.46 30.50 30.45 30.50 3.0K
10:17 30.50 30.60 30.50 30.55 4.5K
10:18 30.58 30.58 30.54 30.54 4.8K
10:19 30.54 30.55 30.54 30.55 2.0K
10:20 30.53 30.54 30.53 30.54 2.8K
10:21 30.57 30.57 30.54 30.57 4.1K
10:22 30.60 30.62 30.60 30.60 8.4K
10:23 30.60 30.60 30.54 30.54 4.8K
10:24 30.50 30.54 30.50 30.54 7.8K
10:25 30.49 30.53 30.49 30.53 4.0K
10:26 30.50 30.61 30.50 30.61 7.8K
10:27 30.65 30.65 30.60 30.60 4.7K
10:28 30.56 30.62 30.56 30.62 5.3K
10:29 30.62 30.69 30.62 30.69 3.2K
10:30 30.67 30.67 30.66 30.66 3.6K
10:31 30.64 30.64 30.57 30.57 6.2K
10:32 30.57 30.60 30.57 30.60 4.5K
10:33 30.60 30.73 30.60 30.73 4.5K
10:34 30.74 30.75 30.74 30.74 3.6K
10:35 30.74 30.74 30.70 30.70 2.6K
10:36 30.70 30.70 30.65 30.67 4.3K
10:37 30.67 30.70 30.67 30.70 2.1K
10:38 30.70 30.72 30.70 30.72 2.9K
10:39 30.70 30.70 30.64 30.66 3.5K
10:40 30.66 30.70 30.66 30.69 2.1K
10:41 30.69 30.77 30.69 30.77 2.0K
10:42 30.77 30.83 30.77 30.83 4.1K
10:43 30.85 30.89 30.85 30.87 4.6K
10:44 30.81 30.92 30.81 30.92 7.1K
10:45 30.90 30.90 30.90 30.90 9.8K
10:46 30.90 30.90 30.87 30.87 4.2K
10:47 30.82 30.82 30.82 30.82 3.2K
10:48 30.82 30.82 30.78 30.78 2.9K
10:49 30.78 30.86 30.78 30.86 5.1K
10:50 30.87 30.93 30.86 30.93 7.3K
10:51 30.92 30.95 30.84 30.92 25.8K
10:52 30.92 30.99 30.92 30.99 5.1K
10:53 30.98 30.98 30.96 30.96 3.1K
10:54 30.97 31.00 30.97 31.00 10.2K
10:55 31.00 31.00 30.98 31.00 11.6K
10:56 31.00 31.10 31.00 31.10 5.9K
10:57 31.09 31.11 31.05 31.08 14.8K
10:58 31.08 31.08 31.00 31.00 8.9K
10:59 31.08 31.11 31.08 31.11 6.5K
11:00 31.14 31.15 31.13 31.13 3.9K
11:01 31.16 31.23 31.16 31.22 7.7K
11:02 31.23 31.23 31.16 31.18 9.3K
11:03 31.17 31.25 31.17 31.25 3.0K
11:04 31.26 31.26 31.20 31.21 5.8K
11:05 31.21 31.21 31.15 31.15 6.5K
11:06 31.15 31.19 31.15 31.19 4.5K
11:07 31.18 31.20 31.17 31.20 13.4K
11:08 31.20 31.20 31.19 31.20 11.9K
11:09 31.20 31.23 31.20 31.23 4.7K
11:10 31.23 31.27 31.23 31.27 4.2K
11:11 31.27 31.27 31.23 31.27 5.7K
11:12 31.26 31.34 31.26 31.34 7.1K
11:13 31.34 31.36 31.34 31.34 4.2K
11:14 31.34 31.34 31.31 31.31 6.6K
11:15 31.31 31.31 31.25 31.27 4.7K
11:16 31.28 31.33 31.27 31.27 7.2K
11:17 31.28 31.32 31.28 31.32 3.3K
11:18 31.36 31.36 31.34 31.35 2.8K
11:19 31.38 31.40 31.35 31.35 5.9K
11:20 31.32 31.32 31.28 31.28 7.4K
11:21 31.29 31.29 31.27 31.27 3.7K
11:22 31.27 31.35 31.27 31.34 19.8K
11:23 31.33 31.33 31.30 31.30 6.0K
11:24 31.32 31.39 31.32 31.39 13.3K
11:25 31.31 31.32 31.30 31.32 4.2K
11:26 31.34 31.35 31.30 31.30 5.9K
11:27 31.28 31.28 31.16 31.16 7.4K
11:28 31.18 31.21 31.17 31.21 6.7K
11:29 31.20 31.23 31.20 31.23 3.6K
11:30 31.24 31.33 31.24 31.33 9.0K
11:31 31.31 31.35 31.31 31.31 7.1K
11:32 31.30 31.35 31.26 31.35 11.4K
11:33 31.34 31.36 31.31 31.32 8.8K
11:34 31.28 31.29 31.27 31.29 8.9K
11:35 31.30 31.39 31.30 31.39 17.4K
11:36 31.40 31.40 31.35 31.35 6.2K
11:37 31.30 31.31 31.29 31.31 6.0K
11:38 31.30 31.30 31.26 31.26 2.9K
11:39 31.26 31.31 31.25 31.31 4.8K
11:40 31.31 31.31 31.31 31.31 1.6K
11:41 31.30 31.30 31.25 31.25 8.9K
11:42 31.24 31.25 31.22 31.22 11.4K
11:43 31.24 31.24 31.21 31.21 6.1K
11:44 31.22 31.22 31.17 31.17 6.5K
11:45 31.16 31.17 31.11 31.16 34.6K
11:46 31.18 31.18 31.11 31.11 20.8K
11:47 31.14 31.19 31.12 31.19 11.4K
11:48 31.20 31.20 31.17 31.18 2.5K
11:49 31.18 31.18 31.16 31.17 4.3K
11:50 31.13 31.13 31.10 31.10 6.2K
11:51 31.10 31.11 31.08 31.08 13.5K
11:52 31.08 31.09 31.02 31.03 38.8K
11:53 31.03 31.09 31.03 31.04 18.9K
11:54 31.05 31.05 30.97 30.97 43.4K
11:55 30.95 30.95 30.92 30.93 8.3K
11:56 30.93 30.93 30.91 30.92 4.8K
11:57 30.92 30.92 30.92 30.92 9.6K
11:58 30.92 30.92 30.89 30.91 24.2K
11:59 30.89 30.89 30.85 30.85 10.1K
12:00 30.84 30.84 30.77 30.77 6.7K
12:01 30.75 30.81 30.75 30.81 18.1K
12:02 30.79 30.80 30.79 30.79 24.9K
12:03 30.80 30.87 30.80 30.85 33.9K
12:04 30.86 30.88 30.86 30.88 10.3K
12:05 30.87 30.93 30.87 30.88 5.3K
12:06 30.91 30.98 30.90 30.98 11.9K
12:07 30.97 30.97 30.95 30.95 5.8K
12:08 30.91 30.99 30.91 30.97 12.0K
12:09 30.97 30.97 30.94 30.94 2.7K
12:10 30.95 30.95 30.90 30.90 12.5K
12:11 30.93 30.93 30.92 30.93 15.5K
12:12 30.93 30.96 30.92 30.92 5.8K
12:13 30.90 30.93 30.89 30.93 8.2K
12:14 30.92 30.92 30.91 30.92 8.2K
12:15 30.92 30.92 30.89 30.90 5.1K
12:16 30.90 30.90 30.88 30.89 2.2K
12:17 30.89 30.90 30.89 30.89 5.6K
12:18 30.89 30.89 30.84 30.85 5.5K
12:19 30.85 30.90 30.85 30.90 10.4K
12:20 30.92 30.92 30.91 30.91 6.1K
12:21 30.92 31.00 30.92 31.00 14.2K
12:22 31.04 31.04 31.00 31.00 13.5K
12:23 31.00 31.05 31.00 31.03 12.6K
12:24 31.03 31.07 31.03 31.06 5.3K
12:25 31.06 31.06 31.02 31.02 2.3K
12:26 31.04 31.05 31.00 31.05 14.3K
12:27 31.07 31.07 31.06 31.07 7.4K
12:28 31.06 31.07 31.03 31.04 9.3K
12:29 31.02 31.02 31.00 31.02 4.2K
12:30 31.01 31.01 30.96 30.99 7.1K
12:31 30.98 31.00 30.98 31.00 5.1K
12:32 31.01 31.01 30.98 31.00 6.4K
12:33 30.96 30.96 30.95 30.95 4.1K
12:34 30.95 31.02 30.95 31.02 22.2K
12:35 31.02 31.03 31.02 31.02 26.8K
12:36 31.02 31.02 30.97 30.97 67.8K
12:37 30.98 30.98 30.95 30.96 10.7K
12:38 30.99 30.99 30.96 30.96 7.4K
12:39 30.96 30.99 30.95 30.99 11.7K
12:40 30.99 30.99 30.96 30.96 5.4K
12:41 30.97 31.08 30.95 31.08 32.9K
12:42 31.06 31.07 31.06 31.07 4.6K
12:43 31.05 31.06 31.04 31.04 156.8K
12:44 31.05 31.05 31.01 31.03 8.3K
12:45 31.02 31.03 31.02 31.02 4.7K
12:46 30.98 31.01 30.98 31.01 22.8K
12:47 31.00 31.03 30.96 31.03 136.6K
12:48 31.04 31.10 31.04 31.10 27.9K
12:49 31.10 31.10 30.96 30.96 121.5K
12:50 30.94 30.98 30.90 30.98 14.9K
12:51 30.98 31.01 30.98 31.01 3.1K
12:52 31.00 31.05 30.98 31.05 14.0K
12:53 31.05 31.05 30.99 30.99 3.3K
12:54 30.99 30.99 30.96 30.98 3.2K
12:55 31.01 31.01 31.01 31.01 5.5K
12:56 31.01 31.01 30.98 30.98 3.6K
12:57 30.97 30.99 30.96 30.96 2.5K
12:58 30.98 31.03 30.98 31.03 8.7K
12:59 31.03 31.09 31.03 31.09 9.6K
13:00 31.09 31.11 31.09 31.09 10.1K
13:01 31.09 31.09 31.08 31.08 5.8K
13:02 31.11 31.12 31.10 31.10 5.9K
13:03 31.11 31.15 31.11 31.15 7.2K
13:04 31.16 31.16 31.09 31.10 7.5K
13:05 31.12 31.22 31.12 31.22 18.3K
13:06 31.20 31.21 31.19 31.19 2.8K
13:07 31.19 31.19 31.13 31.16 15.6K
13:08 31.17 31.19 31.17 31.19 9.3K
13:09 31.18 31.18 31.15 31.15 3.9K
13:10 31.15 31.19 31.15 31.19 5.2K
13:11 31.19 31.20 31.18 31.19 5.7K
13:12 31.17 31.18 31.17 31.18 2.6K
13:13 31.18 31.20 31.18 31.20 10.0K
13:14 31.19 31.19 31.17 31.17 5.4K
13:15 31.18 31.19 31.17 31.19 6.7K
13:16 31.19 31.19 31.16 31.16 6.4K
13:17 31.14 31.14 31.14 31.14 3.4K
13:18 31.13 31.16 31.13 31.16 5.7K
13:19 31.16 31.18 31.16 31.18 3.0K
13:20 31.18 31.18 31.15 31.15 7.8K
13:21 31.15 31.15 31.14 31.14 5.3K
13:22 31.14 31.14 31.11 31.11 7.2K
13:23 31.11 31.11 31.03 31.06 6.3K
13:24 31.06 31.10 31.06 31.10 4.0K
13:25 31.10 31.12 31.10 31.10 1.8K
13:26 31.12 31.13 31.09 31.09 4.7K
13:27 31.12 31.13 31.12 31.12 5.2K
13:28 31.11 31.11 31.07 31.07 5.1K
13:29 31.06 31.06 31.04 31.04 2.5K
13:30 31.05 31.05 31.05 31.05 1.3K
13:31 31.05 31.12 31.04 31.12 10.9K
13:32 31.09 31.11 31.09 31.11 2.0K
13:33 31.11 31.11 31.08 31.08 4.1K
13:34 31.08 31.08 31.06 31.06 1.8K
13:35 31.06 31.07 31.06 31.07 2.4K
13:36 31.06 31.06 31.03 31.03 2.5K
13:37 31.03 31.03 30.99 31.03 8.1K
13:38 31.01 31.04 31.01 31.04 4.1K
13:39 31.03 31.04 30.96 30.98 11.8K
13:40 30.95 30.95 30.90 30.91 8.8K
13:41 30.90 30.92 30.90 30.92 7.2K
13:42 30.92 30.93 30.89 30.89 10.1K
13:43 30.88 30.93 30.88 30.93 9.7K
13:44 30.93 30.95 30.93 30.95 2.9K
13:45 30.94 30.95 30.94 30.95 4.7K
13:46 30.95 31.00 30.95 30.99 6.9K
13:47 31.02 31.03 31.02 31.03 1.6K
13:48 31.03 31.04 30.99 30.99 7.6K
13:49 30.98 30.98 30.98 30.98 2.3K
13:50 30.98 30.98 30.96 30.97 2.0K
13:51 30.97 31.00 30.95 31.00 5.6K
13:52 30.99 31.05 30.99 31.04 6.9K
13:53 31.07 31.09 31.07 31.09 6.5K
13:54 31.09 31.09 31.09 31.09 1.3K
13:55 31.09 31.15 31.09 31.15 9.0K
13:56 31.15 31.17 31.15 31.17 3.5K
13:57 31.16 31.16 31.15 31.15 5.2K
13:58 31.15 31.15 31.10 31.10 6.4K
13:59 31.10 31.10 31.08 31.08 3.5K
14:00 31.08 31.10 31.08 31.10 5.9K
14:01 31.10 31.12 31.10 31.10 7.6K
14:02 31.11 31.11 31.07 31.09 5.2K
14:03 31.09 31.09 31.06 31.08 5.2K
14:04 31.05 31.06 31.05 31.06 5.4K
14:05 31.04 31.06 31.04 31.06 6.6K
14:06 31.06 31.06 31.00 31.03 7.7K
14:07 31.03 31.06 31.03 31.05 10.6K
14:08 31.06 31.09 31.06 31.09 8.3K
14:09 31.09 31.12 31.09 31.12 8.3K
14:10 31.12 31.12 31.10 31.12 1.6K
14:11 31.12 31.19 31.12 31.19 5.8K
14:12 31.19 31.20 31.19 31.20 2.0K
14:13 31.20 31.24 31.18 31.24 6.7K
14:14 31.25 31.25 31.24 31.24 3.9K
14:15 31.25 31.26 31.25 31.26 5.1K
14:16 31.30 31.30 31.29 31.29 7.7K
14:17 31.30 31.30 31.24 31.24 6.2K
14:18 31.26 31.29 31.26 31.29 4.4K
14:19 31.29 31.29 31.25 31.25 10.3K
14:20 31.23 31.23 31.20 31.22 8.3K
14:21 31.22 31.23 31.21 31.21 7.2K
14:22 31.24 31.26 31.24 31.26 20.9K
14:23 31.26 31.26 31.24 31.26 5.1K
14:24 31.26 31.26 31.23 31.23 2.6K
14:25 31.28 31.33 31.28 31.32 13.5K
14:26 31.32 31.32 31.32 31.32 2.9K
14:27 31.32 31.32 31.29 31.29 3.8K
14:28 31.29 31.31 31.29 31.30 9.9K
14:29 31.31 31.33 31.31 31.33 7.1K
14:30 31.33 31.35 31.33 31.35 6.4K
14:31 31.35 31.37 31.35 31.37 9.1K
14:32 31.34 31.37 31.34 31.37 6.3K
14:33 31.40 31.45 31.40 31.43 8.8K
14:34 31.43 31.43 31.42 31.42 7.5K
14:35 31.43 31.43 31.42 31.42 4.4K
14:36 31.43 31.43 31.41 31.41 8.3K
14:37 31.41 31.45 31.41 31.43 9.0K
14:38 31.43 31.43 31.41 31.41 5.6K
14:39 31.41 31.44 31.40 31.44 8.5K
14:40 31.44 31.46 31.43 31.43 8.0K
14:41 31.44 31.48 31.44 31.47 23.2K
14:42 31.43 31.49 31.43 31.49 7.6K
14:43 31.52 31.64 31.52 31.64 13.0K
14:44 31.63 31.63 31.62 31.63 6.0K
14:45 31.65 31.66 31.60 31.61 17.6K
14:46 31.61 31.61 31.61 31.61 4.7K
14:47 31.64 31.67 31.64 31.66 19.7K
14:48 31.66 31.66 31.66 31.66 3.9K
14:49 31.68 31.78 31.68 31.78 13.6K
14:50 31.78 31.78 31.74 31.74 5.4K
14:51 31.76 31.83 31.76 31.83 8.2K
14:52 31.83 31.89 31.83 31.87 6.5K
14:53 31.89 31.91 31.89 31.91 5.7K
14:54 31.91 31.91 31.90 31.90 3.5K
14:55 31.92 31.93 31.88 31.88 13.3K
14:56 31.82 31.82 31.69 31.69 18.0K
14:57 31.70 31.71 31.66 31.67 12.0K
14:58 31.70 31.70 31.59 31.59 21.3K
14:59 31.59 31.61 31.59 31.61 12.3K
15:00 31.59 31.59 31.50 31.50 8.7K
15:01 31.50 31.58 31.49 31.58 20.1K
15:02 31.60 31.60 31.55 31.59 11.0K
15:03 31.59 31.63 31.56 31.57 11.4K
15:04 31.57 31.59 31.57 31.58 6.9K
15:05 31.62 31.63 31.62 31.63 5.0K
15:06 31.63 31.63 31.62 31.63 4.1K
15:07 31.63 31.66 31.63 31.64 9.1K
15:08 31.64 31.64 31.59 31.59 4.5K
15:09 31.58 31.64 31.58 31.64 14.5K
15:10 31.64 31.65 31.61 31.63 8.1K
15:11 31.64 31.66 31.63 31.66 11.7K
15:12 31.66 31.66 31.61 31.61 5.6K
15:13 31.61 31.62 31.60 31.61 7.0K
15:14 31.61 31.63 31.61 31.61 4.7K
15:15 31.61 31.75 31.59 31.72 24.4K
15:16 31.66 31.67 31.64 31.65 41.3K
15:17 31.58 31.58 31.47 31.47 36.7K
15:18 31.47 31.52 31.46 31.50 40.7K
15:19 31.50 31.50 31.48 31.48 6.9K
15:20 31.48 31.48 31.44 31.44 10.3K
15:21 31.44 31.49 31.44 31.47 10.7K
15:22 31.47 31.47 31.44 31.44 18.7K
15:23 31.44 31.44 31.37 31.37 72.0K
15:24 31.38 31.38 31.33 31.33 6.5K
15:25 31.33 31.35 31.32 31.35 8.7K
15:26 31.35 31.35 31.33 31.34 3.2K
15:27 31.34 31.35 31.28 31.35 19.4K
15:28 31.35 31.37 31.34 31.37 14.0K
15:29 31.37 31.40 31.37 31.39 14.0K
15:30 31.40 31.40 31.34 31.34 28.0K
15:31 31.35 31.38 31.31 31.37 108.5K
15:32 31.37 31.42 31.32 31.42 10.6K
15:33 31.42 31.51 31.42 31.50 7.6K
15:34 31.50 31.50 31.36 31.36 40.8K
15:35 31.33 31.41 31.33 31.41 72.2K
15:36 31.40 31.43 31.38 31.41 11.0K
15:37 31.40 31.40 31.36 31.36 19.1K
15:38 31.36 31.46 31.36 31.40 20.9K
15:39 31.40 31.42 31.40 31.41 15.6K
15:40 31.40 31.40 31.34 31.34 23.5K
15:41 31.34 31.34 31.28 31.29 14.2K
15:42 31.29 31.33 31.27 31.31 30.6K
15:43 31.30 31.31 31.28 31.28 73.1K
15:44 31.28 31.32 31.27 31.32 16.3K
15:45 31.32 31.35 31.31 31.35 10.2K
15:46 31.36 31.48 31.36 31.48 12.0K
15:47 31.49 31.51 31.47 31.51 12.1K
15:48 31.51 31.56 31.51 31.53 15.8K
15:49 31.53 31.57 31.53 31.55 6.2K
15:50 31.54 31.61 31.54 31.60 15.8K
15:51 31.60 31.60 31.52 31.56 26.4K
15:52 31.56 31.58 31.55 31.55 18.9K
15:53 31.55 31.55 31.52 31.52 26.3K
15:54 31.52 31.53 31.51 31.51 19.4K
15:55 31.50 31.51 31.49 31.50 20.6K
15:56 31.50 31.53 31.45 31.45 75.8K
15:57 31.44 31.50 31.44 31.50 61.8K
15:58 31.51 31.54 31.51 31.52 45.7K
15:59 31.52 31.54 31.51 31.54 48.2K
16:00 31.55 31.64 31.55 31.64 807.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし