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
09:30 40.56 40.56 40.41 40.42 54.4K
09:31 40.27 40.30 40.26 40.30 19.7K
09:32 40.27 40.56 40.22 40.56 16.1K
09:33 40.57 40.75 40.57 40.75 3.5K
09:34 40.76 40.76 40.58 40.74 7.2K
09:35 40.65 40.68 40.58 40.68 5.8K
09:36 40.72 40.72 40.71 40.71 4.8K
09:37 40.62 40.73 40.62 40.73 2.0K
09:38 40.74 40.82 40.74 40.82 3.7K
09:39 40.86 40.97 40.86 40.97 8.3K
09:40 40.94 40.95 40.86 40.95 2.3K
09:41 40.95 41.04 40.95 41.04 5.8K
09:42 41.08 41.09 41.08 41.09 1.6K
09:43 41.17 41.17 41.01 41.04 5.5K
09:44 41.00 41.03 41.00 41.03 1.5K
09:45 41.03 41.04 41.00 41.04 8.1K
09:46 41.04 41.04 40.94 41.04 7.7K
09:47 41.05 41.05 40.99 40.99 1.4K
09:48 40.95 40.95 40.93 40.92 2.1K
09:49 40.93 40.93 40.92 40.92 2.4K
09:50 40.91 40.91 40.91 40.91 1.6K
09:51 41.03 41.06 41.01 41.03 5.7K
09:52 41.05 41.05 40.99 41.05 5.3K
09:53 41.05 41.05 41.02 41.03 3.5K
09:54 40.99 41.05 40.99 41.03 5.4K
09:55 41.01 41.10 41.01 41.06 3.9K
09:56 41.12 41.13 41.10 41.13 6.1K
09:57 41.15 41.15 41.10 41.10 13.5K
09:58 41.10 41.10 41.07 41.09 12.3K
09:59 41.13 41.13 41.10 41.12 3.2K
10:00 41.12 41.33 41.12 41.31 12.6K
10:01 41.30 41.40 41.30 41.40 3.7K
10:02 41.31 41.38 41.31 41.38 7.0K
10:03 41.35 41.40 41.35 41.39 8.1K
10:04 41.34 41.42 41.34 41.42 5.0K
10:05 41.42 41.47 41.41 41.46 6.8K
10:06 41.41 41.42 41.41 41.42 0.3K
10:07 41.33 41.33 41.30 41.31 4.1K
10:08 41.34 41.36 41.34 41.34 5.7K
10:09 41.40 41.41 41.38 41.41 1.8K
10:10 41.30 41.31 41.30 41.31 18.2K
10:11 41.35 41.46 41.35 41.46 15.1K
10:12 41.40 41.44 41.40 41.44 3.3K
10:13 41.44 41.44 41.40 41.40 1.8K
10:14 41.39 41.39 41.35 41.38 3.8K
10:15 41.38 41.38 41.34 41.35 3.3K
10:16 41.37 41.46 41.37 41.46 3.8K
10:17 41.44 41.44 41.41 41.42 3.4K
10:18 41.46 41.51 41.46 41.51 1.0K
10:19 41.49 41.49 41.44 41.45 3.1K
10:20 41.43 41.43 41.43 41.43 0.9K
10:21 41.43 41.43 41.34 41.34 2.5K
10:22 41.36 41.36 41.35 41.35 2.6K
10:23 41.36 41.36 41.33 41.33 5.3K
10:24 41.31 41.31 41.31 41.31 2.1K
10:25 41.31 41.31 41.26 41.27 3.3K
10:26 41.28 41.30 41.28 41.29 4.6K
10:27 41.29 41.29 41.25 41.25 2.8K
10:28 41.20 41.24 41.20 41.24 2.0K
10:30 41.18 41.18 41.14 41.17 3.7K
10:31 41.15 41.15 41.13 41.13 1.2K
10:32 41.13 41.16 41.13 41.16 3.9K
10:33 41.19 41.19 41.14 41.14 4.2K
10:34 41.14 41.14 41.14 41.14 0.7K
10:35 41.14 41.16 41.11 41.11 1.7K
10:36 41.14 41.15 41.14 41.15 8.1K
10:37 41.12 41.17 41.12 41.17 3.5K
10:38 41.19 41.19 41.19 41.19 1.8K
10:39 41.19 41.19 41.19 41.19 1.3K
10:40 41.17 41.20 41.17 41.19 3.5K
10:41 41.20 41.20 41.20 41.20 0.2K
10:42 41.20 41.20 41.20 41.20 2.1K
10:44 41.22 41.22 41.22 41.22 1.7K
10:45 41.24 41.24 41.21 41.21 3.6K
10:46 41.21 41.23 41.21 41.23 3.1K
10:47 41.25 41.26 41.25 41.26 2.0K
10:48 41.25 41.27 41.25 41.27 1.9K
10:49 41.26 41.26 41.26 41.26 1.6K
10:50 41.29 41.29 41.29 41.29 2.1K
10:51 41.30 41.31 41.28 41.28 2.5K
10:52 41.30 41.30 41.30 41.30 0.7K
10:53 41.30 41.30 41.26 41.26 2.7K
10:54 41.24 41.24 41.23 41.23 4.6K
10:55 41.21 41.23 41.21 41.23 2.5K
10:56 41.26 41.31 41.26 41.31 3.8K
10:57 41.28 41.30 41.27 41.30 1.7K
10:58 41.33 41.35 41.32 41.35 2.7K
10:59 41.32 41.33 41.30 41.33 2.9K
11:00 41.34 41.34 41.31 41.33 3.4K
11:01 41.33 41.35 41.31 41.32 4.7K
11:02 41.33 41.33 41.33 41.33 0.8K
11:03 41.31 41.31 41.27 41.27 6.3K
11:04 41.27 41.28 41.27 41.27 1.1K
11:05 41.25 41.25 41.21 41.21 3.4K
11:06 41.17 41.17 41.15 41.15 3.0K
11:07 41.15 41.16 41.15 41.15 24.8K
11:08 41.11 41.11 41.06 41.08 4.2K
11:09 41.09 41.13 41.09 41.13 2.4K
11:10 41.16 41.16 41.16 41.16 1.5K
11:11 41.15 41.19 41.15 41.19 3.4K
11:12 41.23 41.24 41.23 41.24 1.0K
11:13 41.24 41.24 41.19 41.20 2.2K
11:14 41.18 41.18 41.18 41.18 1.9K
11:15 41.12 41.12 41.10 41.10 3.0K
11:16 41.11 41.11 41.11 41.11 2.5K
11:17 41.10 41.10 41.10 41.10 0.9K
11:18 41.08 41.08 41.03 41.03 7.5K
11:19 41.04 41.04 41.03 41.03 0.7K
11:20 41.01 41.03 41.01 41.03 2.5K
11:21 41.03 41.03 41.03 41.03 2.0K
11:22 41.06 41.08 41.06 41.08 3.6K
11:23 41.12 41.12 41.12 41.12 0.4K
11:24 41.09 41.09 41.09 41.09 2.1K
11:25 41.07 41.07 41.05 41.05 0.6K
11:26 41.03 41.05 41.00 41.00 8.0K
11:27 40.99 40.99 40.95 40.95 0.8K
11:28 40.97 41.01 40.97 41.01 4.3K
11:29 41.04 41.04 41.04 41.04 1.0K
11:30 41.03 41.03 41.02 41.03 6.3K
11:31 41.03 41.03 41.01 41.02 2.9K
11:32 41.02 41.04 41.01 41.04 3.9K
11:34 41.03 41.07 41.03 41.07 17.9K
11:35 41.05 41.05 41.05 41.05 0.3K
11:36 41.06 41.10 41.06 41.10 2.5K
11:37 41.09 41.11 41.07 41.08 5.1K
11:38 41.08 41.08 41.07 41.08 5.2K
11:39 41.09 41.09 41.07 41.07 16.7K
11:40 41.06 41.09 41.06 41.09 4.5K
11:41 41.09 41.09 41.08 41.08 1.6K
11:42 41.07 41.11 41.06 41.11 10.5K
11:43 41.09 41.11 41.06 41.09 3.6K
11:44 41.09 41.09 41.07 41.09 3.7K
11:45 41.10 41.10 41.07 41.07 1.4K
11:46 41.06 41.06 41.04 41.04 1.9K
11:47 41.05 41.05 41.00 41.00 4.4K
11:48 40.99 40.99 40.97 40.97 1.0K
11:49 40.96 40.96 40.96 40.96 1.1K
11:50 40.95 40.95 40.94 40.95 1.8K
11:51 40.95 40.95 40.90 40.90 3.6K
11:52 40.90 40.90 40.90 40.90 0.4K
11:53 40.86 40.86 40.79 40.79 8.0K
11:54 40.76 40.76 40.71 40.73 34.9K
11:55 40.72 40.85 40.71 40.71 11.4K
11:56 40.62 40.67 40.62 40.67 9.8K
11:57 40.65 40.68 40.63 40.68 2.3K
11:58 40.68 40.75 40.68 40.72 6.4K
11:59 40.67 40.70 40.67 40.70 13.9K
12:00 40.74 40.74 40.72 40.72 8.7K
12:01 40.72 40.76 40.72 40.74 7.1K
12:02 40.74 40.75 40.73 40.73 6.3K
12:03 40.76 40.76 40.74 40.74 8.9K
12:04 40.75 40.75 40.73 40.73 0.9K
12:05 40.73 40.81 40.71 40.81 4.3K
12:06 40.76 40.86 40.76 40.86 4.5K
12:07 40.84 40.84 40.84 40.84 2.1K
12:08 40.84 40.85 40.84 40.85 1.8K
12:09 40.86 40.86 40.84 40.86 4.3K
12:10 40.87 40.88 40.87 40.88 3.9K
12:11 40.85 40.85 40.85 40.85 5.5K
12:12 40.84 40.84 40.84 40.84 1.7K
12:13 40.88 40.90 40.88 40.90 3.5K
12:14 40.91 40.92 40.91 40.91 2.6K
12:15 40.88 40.88 40.88 40.88 5.3K
12:17 40.92 40.92 40.92 40.92 0.8K
12:18 40.89 40.89 40.89 40.89 2.4K
12:19 40.88 40.88 40.88 40.88 0.3K
12:20 40.90 40.90 40.86 40.86 3.4K
12:21 40.88 40.93 40.88 40.93 4.9K
12:23 40.98 40.98 40.98 40.98 1.0K
12:24 40.97 40.97 40.97 40.97 0.8K
12:25 40.97 40.97 40.95 40.95 1.5K
12:26 40.96 40.99 40.96 40.99 4.0K
12:27 40.96 40.96 40.96 40.96 0.5K
12:28 40.98 41.00 40.98 41.00 7.5K
12:29 41.00 41.00 41.00 41.00 2.5K
12:30 41.02 41.03 41.02 41.02 3.3K
12:31 41.06 41.06 41.04 41.04 1.5K
12:32 41.05 41.05 41.02 41.02 1.4K
12:33 41.02 41.02 41.02 41.02 1.2K
12:34 41.02 41.04 41.00 41.00 3.8K
12:35 40.98 41.01 40.98 41.01 5.1K
12:36 41.02 41.05 41.02 41.05 3.4K
12:37 41.06 41.06 41.05 41.05 3.0K
12:38 41.05 41.06 41.03 41.05 33.1K
12:39 41.05 41.06 41.03 41.04 19.1K
12:40 41.04 41.05 41.04 41.05 3.9K
12:41 41.05 41.07 41.05 41.07 2.0K
12:42 41.09 41.14 41.09 41.14 2.8K
12:43 41.17 41.18 41.17 41.18 2.2K
12:44 41.20 41.20 41.20 41.20 3.6K
12:45 41.20 41.21 41.19 41.20 15.3K
12:46 41.15 41.15 41.10 41.10 6.2K
12:47 41.10 41.10 41.08 41.08 1.5K
12:48 41.08 41.08 41.05 41.05 5.9K
12:49 41.06 41.07 41.05 41.06 6.8K
12:50 41.11 41.11 41.11 41.11 3.3K
12:51 41.11 41.12 41.11 41.11 1.9K
12:52 41.11 41.11 41.08 41.08 4.6K
12:53 41.08 41.11 41.08 41.11 14.7K
12:54 41.11 41.11 41.10 41.11 9.6K
12:55 41.11 41.11 41.05 41.05 8.7K
12:56 41.03 41.03 41.00 41.00 2.8K
12:57 41.00 41.02 40.98 41.02 9.4K
12:58 41.02 41.05 41.02 41.05 4.8K
12:59 41.04 41.04 41.04 41.04 1.4K
13:00 41.05 41.06 41.05 41.05 3.6K
13:01 41.05 41.06 41.03 41.03 6.0K
13:02 41.04 41.05 41.03 41.04 2.8K
13:03 41.04 41.04 41.03 41.04 1.4K
13:04 41.06 41.07 41.05 41.05 5.0K
13:05 41.05 41.12 41.05 41.10 6.8K
13:06 41.11 41.12 41.11 41.11 2.3K
13:07 41.11 41.13 41.11 41.13 2.0K
13:08 41.13 41.13 41.11 41.11 2.2K
13:09 41.12 41.14 41.12 41.14 4.1K
13:10 41.16 41.16 41.13 41.13 4.1K
13:11 41.14 41.16 41.13 41.13 6.5K
13:12 41.13 41.13 41.11 41.11 1.6K
13:13 41.12 41.12 41.11 41.12 5.9K
13:14 41.12 41.12 41.09 41.12 5.3K
13:15 41.12 41.16 41.12 41.16 5.0K
13:16 41.15 41.15 41.15 41.15 4.6K
13:17 41.14 41.14 41.13 41.13 2.2K
13:18 41.12 41.15 41.12 41.14 6.0K
13:20 41.14 41.17 41.14 41.15 8.5K
13:21 41.15 41.18 41.13 41.17 6.6K
13:23 41.17 41.17 41.17 41.17 2.3K
13:24 41.16 41.16 41.14 41.14 2.1K
13:25 41.14 41.18 41.14 41.18 2.8K
13:26 41.18 41.24 41.18 41.24 1.4K
13:27 41.24 41.25 41.24 41.25 2.5K
13:28 41.22 41.22 41.21 41.22 2.9K
13:29 41.22 41.24 41.20 41.24 5.4K
13:30 41.19 41.19 41.18 41.18 4.6K
13:31 41.16 41.17 41.16 41.17 3.1K
13:32 41.18 41.18 41.16 41.16 4.2K
13:33 41.16 41.19 41.16 41.19 2.6K
13:34 41.20 41.20 41.20 41.20 0.4K
13:35 41.20 41.20 41.20 41.20 1.2K
13:36 41.22 41.24 41.22 41.24 1.0K
13:37 41.24 41.29 41.22 41.29 1.9K
13:38 41.28 41.28 41.23 41.24 9.0K
13:39 41.26 41.27 41.26 41.27 1.9K
13:40 41.27 41.28 41.26 41.28 2.7K
13:41 41.28 41.28 41.26 41.27 1.9K
13:42 41.27 41.27 41.22 41.22 3.1K
13:43 41.21 41.21 41.21 41.21 1.0K
13:44 41.21 41.22 41.20 41.22 2.7K
13:45 41.21 41.25 41.21 41.25 3.6K
13:46 41.26 41.28 41.23 41.24 1.9K
13:47 41.23 41.24 41.23 41.24 2.7K
13:48 41.22 41.23 41.22 41.23 2.9K
13:49 41.23 41.23 41.22 41.22 1.9K
13:50 41.23 41.25 41.23 41.25 3.4K
13:51 41.26 41.26 41.26 41.26 1.2K
13:52 41.27 41.27 41.23 41.23 4.3K
13:53 41.24 41.24 41.24 41.24 1.2K
13:54 41.27 41.27 41.26 41.26 3.0K
13:55 41.26 41.26 41.26 41.26 0.5K
13:56 41.24 41.24 41.24 41.24 1.6K
13:57 41.27 41.27 41.26 41.26 1.5K
13:58 41.26 41.26 41.25 41.26 2.9K
13:59 41.27 41.28 41.27 41.28 6.5K
14:00 41.29 41.30 41.24 41.24 6.8K
14:01 41.24 41.25 41.23 41.23 5.6K
14:02 41.23 41.23 41.21 41.21 6.0K
14:03 41.19 41.19 41.16 41.16 4.6K
14:04 41.16 41.16 41.16 41.16 0.4K
14:05 41.16 41.19 41.16 41.19 2.9K
14:06 41.19 41.19 41.12 41.12 5.3K
14:07 41.11 41.11 41.10 41.10 1.3K
14:08 41.08 41.10 41.08 41.09 4.9K
14:09 41.06 41.07 41.06 41.07 2.8K
14:10 41.07 41.07 41.04 41.04 4.1K
14:11 41.05 41.05 41.03 41.03 4.9K
14:12 41.03 41.03 41.03 41.03 1.4K
14:13 41.03 41.05 41.03 41.04 1.8K
14:14 41.06 41.07 41.06 41.07 2.6K
14:15 41.06 41.10 41.06 41.10 3.7K
14:16 41.08 41.08 41.07 41.07 1.9K
14:17 41.08 41.08 41.06 41.06 3.4K
14:18 41.08 41.09 41.07 41.07 4.3K
14:19 41.07 41.07 41.07 41.07 1.1K
14:20 41.06 41.06 41.03 41.05 5.7K
14:21 41.05 41.06 41.05 41.06 1.6K
14:22 41.06 41.06 41.03 41.04 4.7K
14:23 41.02 41.02 40.99 40.99 4.9K
14:24 40.99 41.03 40.99 41.02 3.9K
14:25 41.00 41.01 41.00 41.01 5.4K
14:26 41.00 41.00 41.00 41.00 0.9K
14:27 40.99 40.99 40.95 40.95 5.1K
14:28 40.94 40.95 40.93 40.95 3.6K
14:29 40.98 40.98 40.97 40.97 1.6K
14:30 40.98 40.98 40.96 40.98 4.8K
14:31 40.97 40.97 40.97 40.97 1.5K
14:32 40.98 40.98 40.96 40.96 6.6K
14:34 40.95 40.95 40.89 40.89 5.7K
14:35 40.89 40.91 40.89 40.91 2.4K
14:36 40.88 40.90 40.88 40.90 3.1K
14:37 40.87 40.87 40.85 40.85 4.0K
14:38 40.85 40.86 40.83 40.84 3.6K
14:39 40.83 40.83 40.78 40.78 4.2K
14:40 40.78 40.80 40.78 40.78 3.5K
14:41 40.79 40.82 40.79 40.81 3.3K
14:42 40.81 40.82 40.81 40.81 4.6K
14:43 40.81 40.87 40.81 40.87 5.1K
14:44 40.88 40.88 40.85 40.88 2.1K
14:45 40.90 40.92 40.89 40.92 5.4K
14:46 40.91 40.92 40.91 40.92 2.8K
14:47 40.92 40.93 40.92 40.93 2.0K
14:48 40.93 40.93 40.86 40.85 8.8K
14:49 40.86 40.91 40.86 40.91 5.3K
14:50 40.92 40.94 40.92 40.93 2.3K
14:51 40.94 41.00 40.94 41.00 4.8K
14:52 41.01 41.02 41.00 41.00 3.3K
14:53 41.00 41.02 41.00 41.02 5.3K
14:54 41.02 41.04 41.01 41.01 6.4K
14:55 41.03 41.04 41.01 41.02 6.0K
14:56 41.03 41.03 40.99 40.99 3.8K
14:57 40.99 41.03 40.99 41.01 6.4K
14:58 41.02 41.02 40.99 41.02 5.8K
14:59 41.01 41.04 41.01 41.04 4.8K
15:00 41.03 41.03 40.99 40.99 7.3K
15:01 41.02 41.03 41.01 41.03 6.7K
15:02 41.03 41.06 41.03 41.06 3.3K
15:03 41.04 41.04 41.04 41.04 2.8K
15:04 41.04 41.05 41.04 41.04 4.1K
15:05 41.03 41.03 41.03 41.03 4.7K
15:06 41.02 41.03 41.01 41.01 5.5K
15:07 41.01 41.03 41.01 41.03 2.7K
15:08 41.04 41.07 41.04 41.06 7.7K
15:09 41.06 41.08 41.06 41.08 6.2K
15:10 41.08 41.08 41.07 41.07 4.3K
15:11 41.07 41.08 41.07 41.08 2.6K
15:12 41.08 41.08 41.07 41.08 2.7K
15:13 41.08 41.09 41.08 41.09 2.5K
15:14 41.10 41.10 41.07 41.08 5.6K
15:15 41.10 41.10 41.09 41.09 2.6K
15:16 41.07 41.09 41.07 41.07 5.9K
15:17 41.07 41.09 41.07 41.09 5.4K
15:18 41.09 41.10 41.08 41.09 4.6K
15:19 41.09 41.11 41.09 41.11 4.5K
15:20 41.13 41.13 41.10 41.11 9.3K
15:21 41.11 41.12 41.10 41.11 4.3K
15:22 41.12 41.15 41.12 41.15 6.0K
15:23 41.15 41.15 41.14 41.14 9.3K
15:24 41.14 41.14 41.13 41.14 9.4K
15:25 41.15 41.15 41.13 41.14 11.7K
15:26 41.14 41.14 41.14 41.14 2.0K
15:27 41.14 41.18 41.14 41.17 11.8K
15:28 41.17 41.19 41.17 41.19 7.9K
15:29 41.19 41.19 41.17 41.17 20.3K
15:30 41.17 41.17 41.13 41.14 15.3K
15:31 41.14 41.23 41.14 41.22 10.1K
15:32 41.23 41.28 41.23 41.26 6.7K
15:33 41.24 41.24 41.21 41.21 10.5K
15:34 41.21 41.23 41.21 41.23 4.1K
15:35 41.23 41.25 41.23 41.25 4.9K
15:36 41.26 41.29 41.26 41.27 8.7K
15:37 41.27 41.27 41.25 41.27 8.3K
15:38 41.27 41.29 41.27 41.27 8.2K
15:39 41.24 41.25 41.23 41.23 6.8K
15:40 41.23 41.24 41.19 41.19 12.3K
15:41 41.20 41.20 41.16 41.19 11.5K
15:42 41.22 41.23 41.21 41.23 8.3K
15:43 41.23 41.26 41.23 41.25 4.5K
15:44 41.27 41.29 41.26 41.26 12.2K
15:45 41.27 41.27 41.23 41.24 16.1K
15:46 41.23 41.28 41.22 41.26 6.5K
15:47 41.26 41.28 41.26 41.27 6.1K
15:48 41.27 41.28 41.24 41.24 16.2K
15:49 41.25 41.28 41.25 41.26 15.7K
15:50 41.25 41.25 41.16 41.17 42.3K
15:51 41.17 41.23 41.16 41.23 48.4K
15:52 41.19 41.20 41.18 41.20 15.8K
15:53 41.20 41.22 41.18 41.19 21.0K
15:54 41.19 41.21 41.19 41.20 32.5K
15:55 41.19 41.22 41.19 41.20 46.1K
15:56 41.17 41.19 41.15 41.16 45.2K
15:57 41.17 41.18 41.14 41.15 42.5K
15:58 41.15 41.18 41.09 41.12 73.9K
15:59 41.11 41.11 41.06 41.07 719.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし