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 41.36 41.36 41.25 41.32 16.0K
09:31 41.17 41.32 41.17 41.27 0.7K
09:32 41.20 41.25 40.91 41.25 13.3K
09:33 41.04 41.16 41.04 41.16 4.9K
09:34 41.16 41.16 41.14 41.14 3.6K
09:35 41.14 41.14 41.10 41.10 7.1K
09:36 41.05 41.05 41.05 41.05 0.9K
09:37 41.05 41.05 41.05 41.05 0.5K
09:38 41.04 41.04 41.04 41.04 0.3K
09:39 41.04 41.19 41.04 41.14 1.7K
09:40 41.14 41.15 41.13 41.15 2.2K
09:41 41.15 41.28 41.15 41.28 3.0K
09:42 41.20 41.20 41.20 41.20 0.1K
09:43 41.28 41.28 41.18 41.18 0.7K
09:44 41.18 41.18 41.18 41.18 0.5K
09:45 41.18 41.18 41.18 41.18 1.6K
09:46 41.18 41.19 41.18 41.19 0.7K
09:47 41.14 41.21 41.14 41.21 2.0K
09:48 41.20 41.20 41.18 41.20 2.1K
09:49 41.15 41.19 41.14 41.14 5.4K
09:50 41.12 41.12 41.08 41.08 1.3K
09:51 41.09 41.09 41.09 41.09 1.0K
09:52 41.09 41.09 41.09 41.09 1.3K
09:53 41.10 41.14 41.10 41.14 2.4K
09:54 41.17 41.17 41.14 41.16 3.3K
09:55 41.15 41.15 41.13 41.15 1.7K
09:56 41.15 41.15 41.08 41.11 2.1K
09:57 41.10 41.10 41.10 41.10 1.6K
09:58 41.10 41.11 41.10 41.11 1.2K
09:59 41.10 41.10 41.03 41.03 3.1K
10:00 41.04 41.11 41.04 41.11 4.0K
10:01 41.06 41.06 41.02 41.02 0.6K
10:02 41.01 41.01 40.98 40.98 0.7K
10:03 41.00 41.04 41.00 41.01 2.1K
10:04 41.06 41.06 41.00 41.00 0.7K
10:05 41.00 41.00 41.00 41.00 0.5K
10:06 41.01 41.01 41.01 41.01 1.7K
10:07 40.94 40.94 40.92 40.92 2.8K
10:08 40.93 40.93 40.93 40.93 1.3K
10:09 40.91 40.91 40.87 40.90 2.6K
10:10 40.91 40.94 40.91 40.94 2.6K
10:11 40.91 40.91 40.91 40.91 0.2K
10:12 40.90 40.93 40.88 40.88 4.2K
10:14 40.86 40.86 40.78 40.81 4.0K
10:15 40.81 40.84 40.81 40.84 1.9K
10:16 40.84 40.85 40.83 40.85 1.9K
10:17 40.83 40.90 40.83 40.90 3.7K
10:18 40.88 40.88 40.87 40.87 1.8K
10:19 40.88 40.88 40.84 40.87 1.3K
10:20 40.87 40.87 40.81 40.82 4.3K
10:21 40.82 40.85 40.82 40.83 1.7K
10:22 40.86 40.89 40.82 40.89 2.4K
10:23 40.90 40.90 40.87 40.87 1.3K
10:24 40.87 40.87 40.87 40.87 0.8K
10:25 40.84 40.84 40.79 40.80 10.3K
10:26 40.77 40.81 40.77 40.81 7.5K
10:27 40.81 40.81 40.81 40.81 3.1K
10:28 40.81 40.81 40.81 40.81 0.2K
10:29 40.84 40.84 40.82 40.82 2.9K
10:30 40.81 40.83 40.81 40.82 1.4K
10:31 40.81 40.81 40.79 40.78 2.2K
10:32 40.77 40.77 40.71 40.73 5.5K
10:33 40.76 40.78 40.74 40.78 2.2K
10:34 40.80 40.81 40.79 40.79 1.7K
10:35 40.79 40.79 40.79 40.78 0.7K
10:36 40.80 40.80 40.79 40.78 3.0K
10:37 40.79 40.79 40.75 40.76 4.7K
10:38 40.74 40.74 40.71 40.74 5.1K
10:39 40.73 40.73 40.73 40.73 1.1K
10:40 40.73 40.76 40.73 40.76 2.3K
10:41 40.77 40.80 40.77 40.79 3.2K
10:42 40.79 40.79 40.76 40.76 3.5K
10:43 40.76 40.76 40.73 40.73 1.8K
10:44 40.72 40.72 40.71 40.71 1.6K
10:45 40.72 40.76 40.71 40.76 2.1K
10:46 40.76 40.76 40.72 40.74 3.6K
10:47 40.75 40.83 40.75 40.83 7.3K
10:48 40.84 40.88 40.84 40.88 1.1K
10:49 40.88 40.88 40.88 40.88 1.0K
10:50 40.88 40.88 40.88 40.88 1.5K
10:51 40.88 40.88 40.88 40.88 2.5K
10:52 40.85 40.91 40.85 40.91 2.5K
10:53 40.94 40.94 40.91 40.92 1.2K
10:54 40.91 40.92 40.91 40.92 1.0K
10:55 40.93 40.93 40.89 40.89 5.0K
10:56 40.91 40.91 40.91 40.91 1.4K
10:57 40.91 40.91 40.91 40.91 0.4K
10:58 40.95 40.95 40.95 40.95 1.7K
10:59 40.95 40.97 40.95 40.95 0.8K
11:00 40.96 40.97 40.94 40.94 2.0K
11:01 40.93 40.95 40.93 40.95 39.2K
11:02 40.94 40.94 40.93 40.93 3.3K
11:03 40.93 40.93 40.91 40.91 7.0K
11:04 40.91 40.91 40.91 40.91 3.8K
11:05 40.91 40.93 40.91 40.91 12.5K
11:06 40.91 40.95 40.91 40.95 1.8K
11:07 40.94 40.94 40.94 40.94 1.7K
11:08 40.95 40.95 40.95 40.95 1.2K
11:09 40.94 40.94 40.91 40.91 4.6K
11:10 40.91 40.91 40.89 40.89 2.1K
11:11 40.89 40.89 40.84 40.85 8.7K
11:12 40.86 40.89 40.86 40.88 3.3K
11:13 40.87 40.87 40.84 40.84 2.3K
11:14 40.85 40.85 40.83 40.84 5.7K
11:15 40.83 40.85 40.83 40.85 2.1K
11:16 40.85 40.85 40.81 40.82 10.2K
11:17 40.84 40.87 40.84 40.85 13.1K
11:18 40.87 40.87 40.85 40.85 6.1K
11:19 40.85 40.86 40.84 40.84 1.1K
11:20 40.84 40.84 40.74 40.74 7.2K
11:21 40.73 40.73 40.61 40.61 15.7K
11:22 40.63 40.69 40.62 40.69 4.8K
11:23 40.72 40.72 40.72 40.72 0.5K
11:24 40.74 40.74 40.74 40.74 0.6K
11:25 40.72 40.72 40.69 40.69 2.1K
11:26 40.69 40.69 40.69 40.69 2.5K
11:27 40.72 40.73 40.71 40.73 2.6K
11:28 40.71 40.71 40.70 40.71 2.3K
11:29 40.68 40.68 40.67 40.67 2.6K
11:30 40.66 40.70 40.66 40.70 6.5K
11:31 40.68 40.68 40.44 40.47 31.2K
11:32 40.60 40.67 40.57 40.59 14.3K
11:33 40.60 40.67 40.60 40.65 5.3K
11:34 40.65 40.65 40.63 40.63 1.3K
11:35 40.63 40.67 40.63 40.67 3.3K
11:36 40.65 40.65 40.65 40.65 1.8K
11:37 40.62 40.63 40.60 40.60 4.1K
11:38 40.64 40.65 40.64 40.65 1.4K
11:39 40.65 40.67 40.65 40.67 4.4K
11:40 40.68 40.69 40.68 40.69 2.4K
11:41 40.62 40.67 40.62 40.67 4.7K
11:43 40.71 40.74 40.71 40.74 2.8K
11:44 40.73 40.76 40.73 40.76 1.4K
11:45 40.73 40.76 40.72 40.76 5.5K
11:46 40.78 40.78 40.78 40.78 1.7K
11:47 40.82 40.82 40.82 40.82 1.9K
11:50 40.82 40.82 40.82 40.82 2.3K
11:51 40.82 40.82 40.79 40.79 2.5K
11:52 40.79 40.79 40.78 40.78 2.0K
11:53 40.79 40.80 40.78 40.79 2.1K
11:54 40.79 40.80 40.79 40.80 1.0K
11:55 40.78 40.80 40.78 40.80 1.3K
11:56 40.79 40.79 40.79 40.79 0.9K
11:57 40.80 40.80 40.78 40.80 0.9K
11:58 40.79 40.79 40.77 40.78 1.3K
11:59 40.76 40.78 40.76 40.78 4.3K
12:00 40.81 40.82 40.72 40.75 35.1K
12:01 40.76 40.77 40.76 40.77 2.2K
12:02 40.77 40.79 40.77 40.79 2.9K
12:04 40.77 40.77 40.77 40.77 3.4K
12:07 40.72 40.78 40.72 40.78 3.4K
12:08 40.78 40.78 40.78 40.78 0.6K
12:09 40.76 40.76 40.76 40.76 0.5K
12:10 40.76 40.76 40.76 40.76 3.3K
12:12 40.70 40.70 40.70 40.70 0.8K
12:13 40.69 40.69 40.69 40.69 0.5K
12:14 40.68 40.68 40.68 40.68 0.6K
12:15 40.68 40.74 40.68 40.74 4.3K
12:16 40.72 40.72 40.72 40.72 0.6K
12:17 40.72 40.72 40.72 40.72 0.8K
12:18 40.72 40.74 40.72 40.73 1.9K
12:19 40.73 40.73 40.73 40.73 1.2K
12:21 40.72 40.72 40.70 40.70 0.5K
12:22 40.68 40.71 40.68 40.69 2.0K
12:23 40.69 40.73 40.69 40.73 2.5K
12:24 40.74 40.74 40.74 40.74 0.9K
12:25 40.73 40.74 40.73 40.74 3.4K
12:26 40.70 40.70 40.70 40.70 2.0K
12:28 40.69 40.70 40.68 40.70 2.2K
12:29 40.72 40.72 40.72 40.72 3.0K
12:30 40.74 40.74 40.74 40.74 0.6K
12:31 40.76 40.76 40.76 40.76 1.3K
12:32 40.76 40.76 40.76 40.76 1.2K
12:33 40.75 40.75 40.75 40.75 0.4K
12:34 40.76 40.76 40.76 40.76 0.8K
12:35 40.76 40.76 40.76 40.76 0.7K
12:36 40.76 40.80 40.76 40.80 14.8K
12:37 40.79 40.79 40.73 40.73 5.4K
12:39 40.66 40.66 40.66 40.66 3.6K
12:40 40.66 40.68 40.65 40.68 3.6K
12:41 40.70 40.70 40.70 40.70 1.5K
12:42 40.70 40.71 40.70 40.71 4.4K
12:43 40.70 40.70 40.68 40.69 1.7K
12:44 40.69 40.70 40.69 40.69 1.5K
12:45 40.69 40.71 40.69 40.70 4.9K
12:46 40.70 40.70 40.69 40.70 2.9K
12:47 40.70 40.70 40.68 40.70 2.6K
12:48 40.70 40.72 40.70 40.70 8.0K
12:49 40.69 40.69 40.68 40.67 2.5K
12:50 40.65 40.67 40.65 40.67 1.1K
12:51 40.67 40.67 40.67 40.67 1.5K
12:52 40.67 40.67 40.57 40.57 7.1K
12:53 40.58 40.62 40.58 40.60 6.0K
12:54 40.60 40.60 40.55 40.57 9.6K
12:55 40.57 40.59 40.57 40.57 3.3K
12:57 40.58 40.58 40.58 40.58 1.0K
12:58 40.56 40.56 40.55 40.55 3.4K
12:59 40.55 40.58 40.55 40.55 3.3K
13:00 40.57 40.64 40.57 40.63 7.8K
13:01 40.64 40.64 40.64 40.64 0.9K
13:02 40.64 40.65 40.64 40.65 3.2K
13:05 40.69 40.71 40.69 40.71 0.2K
13:06 40.72 40.74 40.72 40.74 2.0K
13:07 40.76 40.78 40.73 40.73 5.2K
13:09 40.77 40.77 40.75 40.77 1.1K
13:10 40.77 40.81 40.77 40.80 3.7K
13:11 40.82 40.84 40.82 40.84 1.9K
13:12 40.86 40.86 40.86 40.86 0.8K
13:13 40.87 40.87 40.87 40.87 2.5K
13:14 40.86 40.86 40.85 40.85 1.9K
13:15 40.85 40.85 40.85 40.85 1.0K
13:17 40.85 40.85 40.85 40.85 1.8K
13:18 40.85 40.86 40.85 40.85 2.5K
13:19 40.86 40.87 40.86 40.87 3.5K
13:20 40.87 40.87 40.87 40.87 1.7K
13:21 40.87 40.91 40.87 40.91 4.8K
13:22 40.93 40.93 40.93 40.92 0.2K
13:23 40.93 40.93 40.92 40.92 1.1K
13:24 40.92 40.96 40.92 40.96 1.9K
13:25 40.95 40.98 40.95 40.98 1.8K
13:26 40.99 40.99 40.98 40.99 1.1K
13:27 40.98 40.99 40.98 40.98 3.6K
13:28 40.99 41.01 40.99 41.01 3.8K
13:29 41.01 41.05 41.01 41.05 2.7K
13:30 41.06 41.08 41.06 41.08 3.6K
13:31 41.08 41.08 41.08 41.08 2.4K
13:32 41.07 41.07 41.07 41.07 0.8K
13:33 41.07 41.07 41.05 41.05 2.8K
13:34 41.07 41.09 41.07 41.09 1.5K
13:35 41.09 41.12 41.09 41.12 3.6K
13:36 41.16 41.16 41.14 41.14 4.9K
13:37 41.11 41.11 41.11 41.11 3.7K
13:38 41.13 41.13 41.07 41.07 5.1K
13:39 41.07 41.09 41.07 41.09 2.3K
13:40 41.09 41.09 41.06 41.07 1.8K
13:41 41.06 41.06 41.04 41.04 4.5K
13:42 41.05 41.05 41.05 41.05 3.3K
13:43 41.05 41.05 41.03 41.03 0.5K
13:44 41.03 41.03 40.99 40.99 4.4K
13:45 40.95 40.95 40.92 40.92 2.0K
13:46 40.89 40.90 40.88 40.90 3.3K
13:47 40.92 40.97 40.92 40.97 3.6K
13:48 40.97 40.97 40.97 40.97 1.8K
13:49 40.93 40.95 40.93 40.95 4.1K
13:50 40.97 40.97 40.91 40.91 2.1K
13:51 40.91 40.91 40.90 40.91 1.3K
13:52 40.92 40.92 40.92 40.92 1.3K
13:53 40.92 40.95 40.91 40.91 3.2K
13:54 40.92 40.92 40.92 40.92 1.8K
13:55 40.88 40.88 40.85 40.85 2.9K
13:56 40.82 40.83 40.82 40.83 3.1K
13:57 40.87 40.90 40.87 40.90 0.9K
13:58 40.88 40.90 40.87 40.87 2.9K
13:59 40.87 40.87 40.85 40.85 1.9K
14:00 40.84 40.84 40.82 40.82 1.8K
14:01 40.82 40.82 40.80 40.82 2.5K
14:02 40.81 40.85 40.81 40.85 3.8K
14:03 40.85 40.91 40.85 40.91 2.9K
14:04 40.88 40.88 40.87 40.87 2.3K
14:05 40.87 40.87 40.87 40.87 0.4K
14:06 40.88 40.89 40.87 40.87 1.7K
14:07 40.87 40.89 40.87 40.87 4.6K
14:08 40.89 40.89 40.87 40.87 3.7K
14:09 40.89 40.91 40.89 40.91 2.0K
14:10 40.90 40.90 40.90 40.90 1.1K
14:11 40.88 40.88 40.88 40.88 0.4K
14:12 40.87 40.87 40.86 40.86 2.1K
14:13 40.88 40.89 40.88 40.89 3.6K
14:14 40.90 40.90 40.89 40.89 1.0K
14:15 40.89 40.89 40.87 40.88 4.5K
14:16 40.89 40.89 40.89 40.89 0.3K
14:17 40.89 40.96 40.89 40.96 4.8K
14:18 40.94 40.94 40.94 40.94 1.3K
14:19 40.93 40.93 40.91 40.92 3.7K
14:20 40.90 40.91 40.89 40.91 1.9K
14:21 40.87 40.88 40.87 40.88 1.0K
14:22 40.90 40.90 40.87 40.87 2.8K
14:23 40.82 40.82 40.82 40.82 4.4K
14:25 40.84 40.86 40.84 40.86 0.7K
14:26 40.86 40.86 40.85 40.86 0.6K
14:27 40.83 40.85 40.83 40.84 2.8K
14:28 40.84 40.84 40.80 40.80 3.3K
14:29 40.81 40.81 40.76 40.77 1.8K
14:30 40.74 40.74 40.70 40.72 2.3K
14:31 40.68 40.70 40.68 40.69 2.9K
14:32 40.70 40.70 40.68 40.70 3.2K
14:33 40.76 40.77 40.76 40.76 1.9K
14:34 40.76 40.76 40.75 40.75 1.4K
14:35 40.74 40.75 40.74 40.74 2.4K
14:36 40.74 40.74 40.73 40.73 1.5K
14:37 40.73 40.74 40.73 40.73 1.8K
14:38 40.77 40.77 40.75 40.75 4.7K
14:39 40.74 40.77 40.74 40.75 5.2K
14:40 40.75 40.75 40.72 40.72 4.7K
14:41 40.68 40.69 40.68 40.68 5.0K
14:42 40.70 40.70 40.68 40.68 0.8K
14:43 40.70 40.70 40.69 40.70 2.9K
14:44 40.72 40.73 40.72 40.73 3.0K
14:46 40.70 40.72 40.70 40.72 2.8K
14:47 40.72 40.75 40.72 40.73 5.2K
14:48 40.71 40.71 40.71 40.71 0.5K
14:49 40.71 40.73 40.71 40.73 2.1K
14:50 40.73 40.74 40.69 40.69 4.1K
14:51 40.71 40.77 40.70 40.77 5.6K
14:52 40.77 40.77 40.70 40.70 5.3K
14:53 40.71 40.74 40.71 40.74 3.6K
14:54 40.75 40.76 40.74 40.76 2.4K
14:55 40.76 40.77 40.76 40.77 1.5K
14:56 40.75 40.76 40.75 40.75 3.5K
14:57 40.77 40.77 40.76 40.76 3.9K
14:58 40.74 40.76 40.74 40.76 2.0K
14:59 40.76 40.76 40.74 40.74 3.5K
15:00 40.70 40.73 40.70 40.72 6.1K
15:01 40.72 40.75 40.72 40.75 1.6K
15:02 40.76 40.77 40.76 40.77 2.0K
15:03 40.78 40.79 40.78 40.79 2.4K
15:04 40.78 40.78 40.78 40.78 2.5K
15:05 40.82 40.82 40.81 40.82 4.0K
15:06 40.82 40.85 40.82 40.85 3.4K
15:07 40.85 40.85 40.85 40.85 3.9K
15:08 40.85 40.87 40.84 40.87 2.5K
15:09 40.87 40.87 40.86 40.87 1.5K
15:10 40.88 40.89 40.88 40.89 1.7K
15:11 40.90 40.91 40.90 40.91 3.7K
15:12 40.90 40.90 40.87 40.87 8.5K
15:13 40.87 40.87 40.85 40.86 13.5K
15:14 40.85 40.85 40.84 40.84 10.3K
15:15 40.83 40.83 40.80 40.80 6.1K
15:16 40.77 40.78 40.77 40.78 2.2K
15:17 40.80 40.84 40.79 40.84 13.0K
15:18 40.82 40.82 40.79 40.80 4.4K
15:19 40.80 40.84 40.80 40.84 3.4K
15:20 40.83 40.83 40.83 40.83 0.7K
15:21 40.83 40.84 40.83 40.84 4.4K
15:22 40.84 40.84 40.84 40.84 2.0K
15:23 40.83 40.84 40.81 40.81 8.7K
15:24 40.82 40.83 40.81 40.83 3.2K
15:25 40.82 40.87 40.82 40.87 5.1K
15:26 40.86 40.86 40.84 40.85 4.2K
15:27 40.86 40.87 40.86 40.87 5.0K
15:28 40.86 40.86 40.86 40.86 7.2K
15:29 40.86 40.86 40.84 40.85 3.4K
15:30 40.86 40.89 40.86 40.89 2.4K
15:31 40.91 40.93 40.91 40.93 16.1K
15:32 40.93 40.93 40.90 40.90 4.9K
15:33 40.90 40.90 40.86 40.86 6.3K
15:34 40.86 40.86 40.86 40.86 7.2K
15:35 40.81 40.81 40.79 40.79 5.7K
15:36 40.78 40.78 40.77 40.78 2.5K
15:37 40.75 40.77 40.73 40.73 5.7K
15:38 40.73 40.74 40.73 40.74 5.4K
15:39 40.74 40.76 40.72 40.76 7.0K
15:40 40.77 40.80 40.77 40.80 6.9K
15:41 40.78 40.78 40.77 40.77 6.2K
15:42 40.77 40.78 40.77 40.78 7.6K
15:43 40.78 40.79 40.78 40.78 4.2K
15:44 40.80 40.82 40.79 40.82 11.5K
15:45 40.81 40.84 40.81 40.83 6.1K
15:46 40.83 40.84 40.83 40.83 5.9K
15:47 40.82 40.83 40.81 40.83 8.3K
15:48 40.83 40.87 40.83 40.87 12.8K
15:49 40.89 40.90 40.89 40.89 6.4K
15:50 40.89 40.90 40.87 40.90 33.2K
15:51 40.93 40.98 40.91 40.97 22.0K
15:52 40.97 40.98 40.96 40.98 7.6K
15:53 40.97 41.00 40.97 41.00 9.2K
15:54 41.01 41.05 41.00 41.00 29.0K
15:55 41.01 41.07 41.01 41.07 20.0K
15:56 41.07 41.09 41.06 41.09 32.4K
15:57 41.10 41.20 41.10 41.19 51.5K
15:58 41.23 41.24 41.23 41.24 40.4K
15:59 41.25 41.25 41.15 41.16 1,337.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし