HF Sinclair Corp (DINO)

DINO
🏛️ アメリカ →
51.69
最終更新: 2025-10-03
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 32.75 33.21 32.75 32.82 16.6K
09:32 32.82 32.82 32.65 32.65 7.6K
09:33 32.61 32.61 32.53 32.53 1.5K
09:34 32.46 32.61 32.46 32.61 3.6K
09:35 32.61 32.61 32.49 32.49 0.6K
09:36 32.51 32.51 32.44 32.50 11.2K
09:37 32.50 32.52 32.50 32.52 3.5K
09:38 32.56 32.62 32.56 32.62 2.6K
09:39 32.62 32.62 32.58 32.58 3.8K
09:40 32.58 32.58 32.58 32.58 3.1K
09:41 32.58 32.72 32.58 32.72 3.6K
09:42 32.68 32.68 32.67 32.68 2.1K
09:43 32.65 32.71 32.65 32.71 1.6K
09:44 32.72 32.73 32.72 32.73 0.6K
09:45 32.73 32.75 32.72 32.74 1.8K
09:46 32.74 32.74 32.66 32.66 5.2K
09:47 32.69 32.69 32.61 32.61 0.9K
09:48 32.61 32.63 32.61 32.63 3.2K
09:49 32.63 32.63 32.47 32.47 1.7K
09:50 32.47 32.49 32.47 32.49 1.2K
09:51 32.49 32.49 32.47 32.48 0.9K
09:52 32.48 32.52 32.48 32.52 5.1K
09:53 32.52 32.54 32.51 32.54 3.4K
09:54 32.60 32.62 32.60 32.60 1.0K
09:55 32.63 32.64 32.59 32.64 3.7K
09:56 32.64 32.64 32.63 32.63 1.4K
09:57 32.63 32.63 32.63 32.63 0.5K
09:58 32.63 32.63 32.62 32.62 2.5K
09:59 32.62 32.62 32.54 32.54 5.7K
10:00 32.54 32.57 32.53 32.53 1.9K
10:01 32.55 32.59 32.52 32.57 4.2K
10:02 32.57 32.57 32.57 32.57 0.6K
10:03 32.52 32.57 32.52 32.57 6.2K
10:04 32.57 32.57 32.51 32.54 1.9K
10:05 32.54 32.54 32.51 32.51 1.2K
10:06 32.51 32.53 32.47 32.47 5.0K
10:07 32.46 32.53 32.46 32.53 4.1K
10:08 32.53 32.57 32.53 32.57 2.4K
10:09 32.56 32.56 32.56 32.56 2.3K
10:10 32.56 32.58 32.56 32.58 2.5K
10:11 32.63 32.67 32.63 32.67 6.3K
10:12 32.67 32.67 32.66 32.66 5.0K
10:13 32.66 32.66 32.63 32.64 2.2K
10:14 32.64 32.66 32.64 32.64 4.4K
10:15 32.63 32.67 32.63 32.67 18.8K
10:16 32.69 32.75 32.69 32.75 5.1K
10:17 32.80 32.80 32.76 32.76 10.2K
10:18 32.74 32.74 32.71 32.71 2.5K
10:19 32.71 32.71 32.71 32.71 0.7K
10:20 32.71 32.71 32.66 32.66 0.7K
10:21 32.66 32.69 32.66 32.69 2.1K
10:22 32.69 32.69 32.68 32.68 3.6K
10:23 32.68 32.69 32.68 32.69 1.4K
10:24 32.66 32.69 32.66 32.69 4.2K
10:25 32.69 32.69 32.69 32.69 0.5K
10:26 32.69 32.69 32.68 32.68 2.9K
10:27 32.66 32.66 32.63 32.63 2.9K
10:28 32.63 32.65 32.63 32.63 1.2K
10:29 32.66 32.69 32.66 32.69 3.1K
10:30 32.72 32.73 32.71 32.73 1.8K
10:31 32.73 32.77 32.69 32.69 4.4K
10:32 32.66 32.70 32.66 32.69 1.2K
10:33 32.69 32.71 32.69 32.71 0.8K
10:34 32.71 32.75 32.71 32.75 2.4K
10:35 32.75 32.75 32.73 32.73 4.0K
10:36 32.76 32.76 32.76 32.76 0.4K
10:37 32.74 32.74 32.74 32.74 0.7K
10:38 32.72 32.74 32.72 32.72 3.5K
10:39 32.73 32.73 32.73 32.73 3.0K
10:40 32.73 32.77 32.73 32.76 2.4K
10:41 32.76 32.77 32.76 32.77 3.3K
10:42 32.74 32.74 32.74 32.74 1.6K
10:43 32.75 32.75 32.75 32.75 0.6K
10:44 32.72 32.73 32.72 32.73 2.0K
10:45 32.74 32.74 32.70 32.70 3.3K
10:46 32.70 32.71 32.70 32.71 2.2K
10:47 32.71 32.77 32.71 32.77 3.9K
10:48 32.75 32.76 32.72 32.72 2.9K
10:49 32.70 32.72 32.67 32.67 2.0K
10:50 32.63 32.65 32.61 32.61 4.0K
10:51 32.59 32.59 32.59 32.59 1.3K
10:52 32.57 32.60 32.57 32.60 1.5K
10:53 32.60 32.60 32.52 32.53 4.5K
10:54 32.53 32.53 32.50 32.50 1.0K
10:55 32.49 32.49 32.48 32.48 3.9K
10:56 32.47 32.47 32.46 32.46 6.2K
10:57 32.46 32.47 32.46 32.47 2.8K
10:58 32.47 32.47 32.47 32.47 2.5K
10:59 32.45 32.45 32.43 32.44 2.2K
11:00 32.44 32.50 32.44 32.50 6.2K
11:01 32.48 32.54 32.48 32.54 5.9K
11:02 32.50 32.50 32.49 32.49 3.7K
11:03 32.49 32.52 32.49 32.51 6.5K
11:04 32.51 32.52 32.51 32.52 1.8K
11:05 32.52 32.52 32.52 32.52 4.0K
11:06 32.52 32.55 32.52 32.55 2.9K
11:07 32.55 32.57 32.55 32.55 2.5K
11:08 32.56 32.56 32.56 32.56 2.9K
11:09 32.56 32.61 32.56 32.61 2.6K
11:10 32.59 32.59 32.59 32.59 1.3K
11:11 32.59 32.62 32.59 32.62 4.1K
11:12 32.62 32.65 32.62 32.65 2.6K
11:13 32.65 32.68 32.65 32.68 2.4K
11:14 32.64 32.64 32.60 32.60 7.7K
11:15 32.60 32.60 32.54 32.54 1.2K
11:16 32.54 32.56 32.51 32.56 5.6K
11:17 32.56 32.59 32.56 32.59 2.9K
11:18 32.59 32.59 32.59 32.59 2.1K
11:19 32.59 32.59 32.56 32.58 2.6K
11:20 32.58 32.58 32.55 32.55 2.4K
11:21 32.59 32.59 32.55 32.55 7.8K
11:22 32.55 32.57 32.55 32.57 2.8K
11:23 32.57 32.58 32.54 32.54 8.3K
11:24 32.54 32.56 32.54 32.55 2.1K
11:25 32.55 32.55 32.53 32.53 1.3K
11:26 32.55 32.57 32.55 32.57 12.8K
11:27 32.57 32.63 32.57 32.63 11.1K
11:28 32.64 32.64 32.62 32.62 7.3K
11:29 32.62 32.68 32.62 32.68 11.2K
11:30 32.68 32.70 32.68 32.70 1.5K
11:31 32.70 32.70 32.65 32.65 7.2K
11:32 32.64 32.68 32.64 32.67 2.6K
11:33 32.67 32.69 32.67 32.69 2.1K
11:34 32.69 32.69 32.68 32.68 2.6K
11:35 32.70 32.70 32.70 32.70 0.7K
11:36 32.70 32.70 32.70 32.70 0.7K
11:37 32.69 32.70 32.69 32.70 2.2K
11:38 32.70 32.73 32.70 32.73 2.6K
11:39 32.73 32.74 32.70 32.70 2.7K
11:40 32.70 32.74 32.70 32.74 6.8K
11:41 32.74 32.78 32.74 32.78 3.5K
11:42 32.78 32.80 32.78 32.80 11.5K
11:43 32.80 32.87 32.80 32.87 7.1K
11:44 32.88 32.95 32.88 32.95 11.1K
11:45 32.95 32.95 32.93 32.95 5.7K
11:46 32.95 32.95 32.91 32.91 2.4K
11:47 32.91 32.91 32.88 32.88 4.8K
11:48 32.88 32.89 32.88 32.89 4.0K
11:49 32.89 32.90 32.87 32.87 4.0K
11:50 32.87 32.87 32.87 32.87 0.6K
11:51 32.86 32.86 32.84 32.84 1.6K
11:52 32.84 32.84 32.84 32.84 1.2K
11:53 32.84 32.85 32.83 32.85 5.2K
11:54 32.85 32.86 32.85 32.86 1.0K
11:55 32.86 32.87 32.86 32.86 1.7K
11:56 32.86 32.88 32.86 32.88 2.0K
11:57 32.88 32.92 32.88 32.92 3.2K
11:58 32.93 32.93 32.93 32.93 1.5K
11:59 32.91 32.91 32.90 32.90 2.3K
12:00 32.88 32.91 32.88 32.89 7.2K
12:01 32.89 32.89 32.89 32.89 0.2K
12:02 32.89 32.94 32.89 32.94 2.5K
12:03 32.94 32.94 32.92 32.92 2.6K
12:04 32.88 32.88 32.88 32.88 1.0K
12:05 32.86 32.86 32.85 32.86 2.4K
12:06 32.86 32.86 32.84 32.84 1.0K
12:07 32.84 32.84 32.82 32.82 1.3K
12:08 32.82 32.85 32.82 32.85 2.3K
12:09 32.85 32.86 32.85 32.86 1.3K
12:10 32.88 32.88 32.88 32.88 1.5K
12:11 32.88 32.96 32.88 32.96 2.1K
12:12 32.95 32.95 32.93 32.93 2.1K
12:13 32.93 32.93 32.90 32.90 1.1K
12:14 32.92 32.93 32.92 32.93 1.8K
12:15 32.92 32.92 32.92 32.92 0.8K
12:16 32.92 32.93 32.92 32.93 0.9K
12:17 32.93 32.93 32.92 32.92 1.1K
12:18 32.92 32.96 32.92 32.96 5.6K
12:19 32.97 32.97 32.89 32.89 5.6K
12:20 32.89 32.89 32.89 32.89 0.6K
12:21 32.89 32.91 32.89 32.91 1.7K
12:22 32.91 32.91 32.91 32.91 1.6K
12:23 32.91 32.91 32.88 32.88 1.1K
12:24 32.88 32.88 32.85 32.86 2.5K
12:25 32.86 32.86 32.84 32.84 1.9K
12:26 32.84 32.84 32.84 32.84 1.4K
12:27 32.84 32.84 32.81 32.81 1.5K
12:28 32.81 32.81 32.81 32.81 0.4K
12:29 32.81 32.81 32.80 32.80 0.6K
12:30 32.80 32.81 32.80 32.81 1.3K
12:31 32.78 32.80 32.78 32.79 3.5K
12:32 32.79 32.81 32.79 32.81 1.3K
12:33 32.82 32.85 32.82 32.85 3.3K
12:34 32.85 32.85 32.84 32.84 2.4K
12:35 32.88 32.88 32.88 32.88 2.8K
12:36 32.87 32.87 32.85 32.85 4.8K
12:37 32.85 32.85 32.85 32.85 0.5K
12:38 32.84 32.84 32.84 32.84 0.7K
12:39 32.84 32.84 32.84 32.84 1.7K
12:40 32.84 32.84 32.83 32.84 0.8K
12:41 32.84 32.84 32.80 32.82 5.2K
12:42 32.83 32.85 32.83 32.85 1.8K
12:43 32.86 32.86 32.83 32.83 9.8K
12:44 32.83 32.83 32.82 32.82 1.8K
12:45 32.82 32.82 32.82 32.82 0.5K
12:46 32.82 32.86 32.82 32.86 6.3K
12:47 32.87 32.87 32.85 32.85 3.7K
12:48 32.85 32.88 32.85 32.87 3.4K
12:49 32.87 32.87 32.87 32.87 1.4K
12:50 32.92 32.93 32.92 32.93 3.2K
12:51 32.93 32.93 32.92 32.92 1.1K
12:52 32.91 32.91 32.89 32.89 6.3K
12:53 32.89 32.92 32.89 32.92 4.2K
12:54 32.92 32.95 32.90 32.95 7.9K
12:55 32.95 32.96 32.94 32.94 3.5K
12:56 32.94 32.98 32.94 32.98 2.8K
12:57 32.98 32.98 32.98 32.98 2.4K
12:58 32.98 32.98 32.97 32.97 3.6K
12:59 32.97 32.98 32.97 32.98 2.4K
13:00 32.98 32.98 32.94 32.94 4.5K
13:01 32.94 32.94 32.94 32.94 0.8K
13:02 32.94 32.94 32.93 32.93 1.1K
13:03 32.93 32.93 32.93 32.93 1.6K
13:04 32.97 32.97 32.97 32.97 2.9K
13:05 32.97 32.97 32.97 32.97 2.5K
13:06 32.97 32.97 32.97 32.97 1.3K
13:07 32.96 32.97 32.96 32.97 2.3K
13:08 32.98 32.99 32.97 32.99 2.2K
13:09 32.97 32.97 32.97 32.97 1.8K
13:10 32.97 32.98 32.96 32.96 2.6K
13:11 32.96 32.96 32.95 32.95 4.2K
13:12 32.95 32.95 32.95 32.95 2.2K
13:13 32.95 32.95 32.93 32.93 3.2K
13:14 32.93 32.99 32.93 32.99 14.0K
13:15 32.99 33.01 32.99 33.01 2.4K
13:16 33.01 33.05 33.01 33.05 9.9K
13:17 33.04 33.04 33.04 33.04 2.2K
13:18 33.04 33.06 33.03 33.03 7.1K
13:19 33.03 33.03 33.03 33.03 0.2K
13:20 33.03 33.03 33.03 33.03 0.2K
13:21 33.00 33.00 33.00 33.00 2.6K
13:22 32.98 32.99 32.98 32.98 2.0K
13:23 32.98 32.98 32.96 32.97 2.5K
13:24 32.97 32.97 32.92 32.93 2.7K
13:25 32.94 32.95 32.94 32.94 2.5K
13:26 32.94 32.94 32.94 32.94 0.8K
13:27 32.95 32.95 32.91 32.91 2.6K
13:28 32.91 32.92 32.90 32.92 2.1K
13:29 32.92 32.92 32.89 32.89 5.4K
13:30 32.88 32.89 32.88 32.88 3.7K
13:31 32.88 32.88 32.87 32.87 1.1K
13:32 32.87 32.87 32.87 32.87 0.1K
13:33 32.87 32.87 32.84 32.84 1.5K
13:34 32.84 32.84 32.80 32.80 1.7K
13:35 32.80 32.80 32.80 32.80 0.9K
13:36 32.80 32.80 32.77 32.77 1.9K
13:37 32.77 32.77 32.76 32.76 2.0K
13:38 32.75 32.77 32.75 32.77 2.9K
13:39 32.77 32.77 32.73 32.74 2.3K
13:40 32.74 32.76 32.74 32.76 0.8K
13:41 32.76 32.76 32.71 32.71 3.9K
13:42 32.71 32.71 32.70 32.70 2.0K
13:43 32.70 32.71 32.70 32.71 1.4K
13:44 32.71 32.72 32.71 32.72 2.2K
13:45 32.72 32.72 32.68 32.68 3.4K
13:46 32.68 32.70 32.68 32.70 3.3K
13:47 32.70 32.70 32.68 32.69 2.5K
13:48 32.69 32.69 32.69 32.69 0.7K
13:49 32.70 32.70 32.68 32.70 6.4K
13:50 32.70 32.72 32.70 32.72 3.2K
13:51 32.72 32.72 32.71 32.71 3.4K
13:52 32.71 32.74 32.71 32.71 8.4K
13:53 32.71 32.71 32.68 32.69 9.9K
13:54 32.68 32.68 32.61 32.61 5.0K
13:55 32.61 32.61 32.61 32.61 1.2K
13:56 32.61 32.61 32.57 32.57 2.4K
13:57 32.57 32.60 32.57 32.58 1.3K
13:58 32.58 32.60 32.58 32.60 2.4K
13:59 32.60 32.64 32.60 32.64 1.9K
14:00 32.64 32.64 32.63 32.64 3.7K
14:01 32.70 32.70 32.64 32.66 13.0K
14:02 32.66 32.69 32.66 32.69 2.1K
14:03 32.68 32.69 32.68 32.68 3.3K
14:04 32.66 32.69 32.65 32.68 6.1K
14:05 32.68 32.68 32.67 32.67 1.3K
14:06 32.67 32.67 32.62 32.62 5.3K
14:07 32.58 32.58 32.53 32.53 5.0K
14:08 32.53 32.54 32.48 32.54 6.0K
14:09 32.55 32.55 32.44 32.44 5.6K
14:10 32.44 32.45 32.43 32.45 1.1K
14:11 32.45 32.46 32.40 32.46 5.5K
14:12 32.47 32.48 32.44 32.44 5.4K
14:13 32.40 32.43 32.40 32.43 3.0K
14:14 32.43 32.47 32.43 32.47 3.7K
14:15 32.47 32.47 32.46 32.46 2.1K
14:16 32.45 32.49 32.45 32.49 5.2K
14:17 32.49 32.49 32.45 32.45 2.8K
14:18 32.46 32.48 32.46 32.48 3.7K
14:19 32.48 32.50 32.48 32.50 1.0K
14:20 32.50 32.52 32.50 32.52 1.4K
14:21 32.54 32.54 32.54 32.54 2.0K
14:22 32.60 32.60 32.58 32.58 4.2K
14:23 32.59 32.59 32.56 32.57 6.6K
14:24 32.60 32.60 32.58 32.58 1.4K
14:25 32.58 32.63 32.58 32.59 5.1K
14:26 32.59 32.60 32.59 32.60 1.5K
14:27 32.57 32.59 32.57 32.57 1.1K
14:28 32.57 32.60 32.57 32.59 1.0K
14:29 32.59 32.60 32.59 32.59 3.2K
14:30 32.59 32.60 32.59 32.59 3.0K
14:31 32.58 32.58 32.55 32.56 6.1K
14:32 32.57 32.61 32.57 32.60 5.8K
14:33 32.63 32.63 32.60 32.62 5.5K
14:34 32.62 32.67 32.62 32.67 2.9K
14:35 32.67 32.67 32.67 32.67 1.3K
14:36 32.67 32.67 32.64 32.65 4.5K
14:37 32.65 32.66 32.65 32.66 3.2K
14:38 32.68 32.70 32.68 32.70 2.5K
14:39 32.70 32.70 32.69 32.70 4.1K
14:40 32.68 32.71 32.62 32.71 13.1K
14:41 32.72 32.75 32.72 32.75 2.9K
14:42 32.72 32.72 32.69 32.69 11.0K
14:43 32.75 32.75 32.71 32.71 5.2K
14:44 32.71 32.71 32.71 32.71 2.3K
14:45 32.71 32.71 32.70 32.70 4.0K
14:46 32.70 32.71 32.68 32.68 2.0K
14:47 32.68 32.68 32.67 32.68 9.0K
14:48 32.67 32.69 32.66 32.69 8.1K
14:49 32.68 32.68 32.60 32.61 8.9K
14:50 32.56 32.58 32.53 32.58 4.3K
14:51 32.60 32.63 32.59 32.59 4.2K
14:52 32.60 32.62 32.60 32.61 3.2K
14:53 32.61 32.61 32.61 32.61 1.3K
14:54 32.59 32.59 32.58 32.59 5.8K
14:55 32.59 32.64 32.59 32.64 4.8K
14:56 32.64 32.71 32.64 32.71 7.5K
14:57 32.72 32.74 32.72 32.72 7.5K
14:58 32.80 32.88 32.80 32.85 14.5K
14:59 32.85 32.85 32.82 32.82 3.1K
15:00 32.82 32.82 32.82 32.82 11.4K
15:01 32.79 32.80 32.75 32.77 8.0K
15:02 32.79 32.81 32.79 32.80 4.3K
15:03 32.76 32.78 32.75 32.75 4.8K
15:04 32.75 32.80 32.75 32.77 3.7K
15:05 32.77 32.78 32.77 32.78 1.9K
15:06 32.78 32.78 32.77 32.77 4.9K
15:07 32.77 32.77 32.77 32.77 1.4K
15:08 32.77 32.78 32.77 32.77 3.6K
15:09 32.77 32.78 32.76 32.78 2.9K
15:10 32.78 32.79 32.78 32.79 1.0K
15:11 32.79 32.81 32.79 32.79 12.9K
15:12 32.79 32.79 32.74 32.75 7.7K
15:13 32.74 32.74 32.73 32.74 3.9K
15:14 32.74 32.79 32.74 32.79 4.4K
15:15 32.79 32.79 32.74 32.74 3.1K
15:16 32.73 32.75 32.73 32.73 5.1K
15:17 32.73 32.74 32.72 32.73 5.4K
15:18 32.72 32.76 32.71 32.76 3.6K
15:19 32.73 32.74 32.72 32.74 5.5K
15:20 32.78 32.82 32.78 32.82 2.5K
15:21 32.82 32.82 32.81 32.81 4.9K
15:22 32.81 32.84 32.81 32.83 4.2K
15:23 32.83 32.85 32.83 32.83 3.1K
15:24 32.83 32.83 32.80 32.80 7.6K
15:25 32.80 32.81 32.80 32.80 4.0K
15:26 32.80 32.80 32.77 32.78 7.8K
15:27 32.78 32.78 32.75 32.75 6.4K
15:28 32.75 32.75 32.72 32.74 5.9K
15:29 32.74 32.74 32.74 32.74 1.9K
15:30 32.74 32.74 32.70 32.72 11.0K
15:31 32.68 32.73 32.68 32.73 17.4K
15:32 32.68 32.69 32.68 32.68 6.7K
15:33 32.70 32.70 32.67 32.68 7.6K
15:34 32.68 32.72 32.68 32.70 9.3K
15:35 32.70 32.70 32.66 32.66 5.6K
15:36 32.65 32.65 32.62 32.63 10.3K
15:37 32.63 32.70 32.63 32.70 8.1K
15:38 32.73 32.73 32.71 32.72 9.6K
15:39 32.72 32.72 32.70 32.70 8.9K
15:40 32.67 32.68 32.67 32.67 6.5K
15:41 32.67 32.68 32.67 32.68 10.2K
15:42 32.68 32.72 32.68 32.72 16.8K
15:43 32.74 32.88 32.74 32.88 19.2K
15:44 32.89 32.95 32.89 32.92 9.2K
15:45 32.93 32.93 32.84 32.84 12.2K
15:46 32.82 32.86 32.81 32.84 13.6K
15:47 32.84 32.84 32.76 32.76 18.8K
15:48 32.75 32.75 32.72 32.74 15.8K
15:49 32.76 32.82 32.76 32.80 14.1K
15:50 32.80 32.80 32.76 32.76 12.7K
15:51 32.74 32.74 32.68 32.72 16.5K
15:52 32.73 32.74 32.69 32.74 23.4K
15:53 32.76 32.81 32.76 32.79 21.9K
15:54 32.79 32.80 32.79 32.80 18.5K
15:55 32.80 32.82 32.79 32.82 18.2K
15:56 32.82 32.82 32.69 32.70 43.6K
15:57 32.72 32.75 32.71 32.71 47.0K
15:58 32.72 32.72 32.71 32.71 44.2K
15:59 32.71 32.71 32.68 32.68 51.7K
16:00 32.68 32.72 32.66 32.70 800.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし