HF Sinclair Corp (DINO)

DINO
🏛️ アメリカ →
51.84
最終更新: 2025-10-02
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 44.29 44.30 44.29 44.30 34.6K
09:31 44.24 44.24 44.16 44.20 6.2K
09:32 44.22 44.29 43.93 43.93 8.4K
09:33 44.10 44.15 44.10 44.15 6.9K
09:34 44.21 44.62 44.21 44.44 9.7K
09:35 44.44 44.44 44.17 44.17 3.7K
09:36 44.12 44.19 44.00 44.00 5.5K
09:37 44.00 44.15 44.00 44.15 4.6K
09:38 43.92 43.92 43.84 43.84 19.4K
09:39 43.92 43.92 43.92 43.92 1.3K
09:40 43.92 43.92 43.54 43.54 48.5K
09:41 43.62 43.70 43.53 43.70 6.7K
09:42 43.74 43.74 43.34 43.34 10.1K
09:43 43.38 43.38 43.38 43.38 1.0K
09:44 43.45 43.54 43.45 43.49 3.2K
09:45 43.49 43.49 43.36 43.45 8.1K
09:46 43.44 43.54 43.44 43.54 0.7K
09:47 43.45 43.55 43.45 43.48 20.8K
09:48 43.52 43.52 43.43 43.43 2.8K
09:49 43.47 43.60 43.47 43.60 46.9K
09:50 43.60 43.66 43.56 43.63 7.6K
09:51 43.63 43.82 43.63 43.78 8.0K
09:52 43.83 44.03 43.83 44.03 4.1K
09:53 44.03 44.03 43.88 43.88 17.2K
09:54 43.83 43.83 43.76 43.80 9.6K
09:56 43.86 43.92 43.86 43.88 24.4K
09:57 43.90 43.91 43.87 43.88 9.7K
09:58 43.90 43.90 43.88 43.90 3.1K
09:59 43.90 43.90 43.86 43.86 6.6K
10:00 43.95 43.97 43.82 43.90 62.2K
10:01 43.89 43.91 43.86 43.86 5.0K
10:02 43.86 43.87 43.80 43.86 4.2K
10:03 43.90 43.96 43.88 43.92 21.2K
10:04 43.92 43.92 43.90 43.90 10.3K
10:05 43.92 43.93 43.85 43.85 17.8K
10:06 43.89 44.21 43.86 44.19 63.6K
10:07 44.20 44.20 44.11 44.11 7.8K
10:08 44.17 44.17 43.87 43.87 8.8K
10:09 43.87 43.90 43.87 43.90 5.3K
10:10 43.87 43.87 43.83 43.85 5.2K
10:11 43.85 43.98 43.81 43.98 30.5K
10:12 44.01 44.14 44.01 44.07 30.9K
10:13 44.07 44.20 44.07 44.17 3.4K
10:14 44.22 44.22 44.13 44.20 8.2K
10:15 44.18 44.26 44.18 44.23 15.9K
10:16 44.21 44.24 44.14 44.14 41.5K
10:17 44.15 44.27 44.15 44.27 10.1K
10:18 44.27 44.32 44.27 44.32 1.6K
10:19 44.35 44.35 44.23 44.23 6.2K
10:20 44.25 44.25 44.20 44.22 7.1K
10:21 44.19 44.28 44.14 44.28 16.6K
10:22 44.26 44.35 44.18 44.19 9.4K
10:23 44.16 44.23 44.11 44.23 7.3K
10:24 44.21 44.29 44.21 44.29 3.7K
10:25 44.31 44.33 44.30 44.33 5.5K
10:26 44.25 44.41 44.25 44.41 6.9K
10:27 44.37 44.49 44.37 44.49 4.6K
10:28 44.54 44.65 44.54 44.65 4.7K
10:29 44.68 44.68 44.55 44.55 5.6K
10:30 44.55 44.63 44.47 44.47 34.1K
10:31 44.47 44.47 44.33 44.33 16.7K
10:32 44.38 44.38 44.33 44.36 5.4K
10:33 44.37 44.37 44.24 44.24 4.5K
10:34 44.24 44.29 44.18 44.28 8.0K
10:35 44.39 44.40 44.39 44.39 19.5K
10:36 44.43 44.43 44.39 44.41 7.8K
10:37 44.39 44.39 44.25 44.25 5.0K
10:38 44.26 44.27 44.23 44.27 5.6K
10:39 44.21 44.24 44.21 44.24 3.8K
10:40 44.21 44.21 44.17 44.17 1.0K
10:41 44.19 44.30 44.19 44.29 6.6K
10:42 44.21 44.23 44.16 44.23 3.6K
10:43 44.26 44.31 44.26 44.31 2.8K
10:44 44.35 44.35 44.20 44.20 7.5K
10:45 44.20 44.20 44.19 44.19 1.3K
10:46 44.12 44.24 44.12 44.24 3.6K
10:47 44.23 44.27 44.23 44.25 3.5K
10:48 44.25 44.25 44.25 44.25 1.3K
10:49 44.25 44.25 44.21 44.25 2.9K
10:50 44.25 44.30 44.22 44.30 6.1K
10:51 44.32 44.32 44.27 44.29 4.4K
10:52 44.33 44.34 44.33 44.33 2.5K
10:53 44.33 44.33 44.26 44.26 6.5K
10:54 44.22 44.22 44.19 44.19 6.9K
10:55 44.19 44.20 44.14 44.14 6.2K
10:56 44.15 44.15 44.11 44.13 8.1K
10:57 44.15 44.15 44.12 44.13 2.4K
10:58 44.03 44.03 43.90 43.93 9.7K
10:59 43.96 43.96 43.91 43.91 3.1K
11:00 43.91 43.98 43.91 43.98 4.1K
11:01 43.95 43.95 43.91 43.91 2.6K
11:02 43.94 43.94 43.86 43.91 7.8K
11:03 43.93 44.05 43.92 44.05 5.9K
11:04 44.02 44.03 44.02 44.03 2.1K
11:05 43.99 44.05 43.99 44.05 5.0K
11:06 44.05 44.12 43.99 44.12 7.8K
11:07 44.15 44.15 44.15 44.15 2.9K
11:08 44.18 44.20 44.16 44.16 4.3K
11:09 44.17 44.17 44.08 44.08 2.4K
11:10 44.09 44.09 43.99 43.99 3.4K
11:11 43.99 43.99 43.93 43.93 3.3K
11:12 43.89 43.90 43.87 43.89 5.6K
11:13 43.89 43.91 43.89 43.91 2.5K
11:14 43.89 43.93 43.89 43.93 2.1K
11:15 43.95 43.95 43.95 43.95 3.1K
11:16 43.92 43.92 43.89 43.89 3.7K
11:17 43.87 43.87 43.83 43.87 5.1K
11:18 43.86 43.89 43.86 43.86 3.5K
11:19 43.81 43.81 43.78 43.78 2.6K
11:20 43.78 43.85 43.78 43.85 3.9K
11:21 43.85 43.86 43.84 43.84 2.7K
11:22 43.82 43.82 43.82 43.82 1.9K
11:23 43.81 43.82 43.81 43.81 2.7K
11:24 43.81 43.81 43.65 43.65 10.8K
11:25 43.67 43.67 43.61 43.61 6.4K
11:26 43.62 43.65 43.61 43.63 5.1K
11:27 43.64 43.81 43.64 43.80 6.0K
11:28 43.82 43.82 43.82 43.82 0.7K
11:29 43.82 43.82 43.80 43.82 5.5K
11:30 43.83 43.83 43.83 43.83 1.7K
11:31 43.82 43.89 43.82 43.89 3.7K
11:32 43.85 43.85 43.79 43.79 5.5K
11:33 43.77 43.81 43.77 43.81 0.9K
11:34 43.83 43.83 43.77 43.77 5.1K
11:35 43.78 43.78 43.78 43.78 2.2K
11:36 43.80 43.80 43.77 43.78 2.1K
11:37 43.78 43.78 43.78 43.78 0.9K
11:38 43.81 43.81 43.78 43.78 2.6K
11:39 43.76 43.77 43.76 43.76 4.0K
11:40 43.72 43.76 43.72 43.76 4.0K
11:41 43.78 43.78 43.72 43.72 3.8K
11:42 43.73 43.73 43.71 43.71 1.3K
11:43 43.70 43.72 43.68 43.70 3.5K
11:44 43.68 43.72 43.68 43.71 3.0K
11:45 43.69 43.70 43.67 43.67 2.9K
11:46 43.67 43.67 43.67 43.67 14.6K
11:47 43.65 43.65 43.65 43.65 14.0K
11:48 43.65 43.66 43.57 43.62 19.0K
11:49 43.62 43.62 43.60 43.61 1.0K
11:50 43.62 43.64 43.60 43.60 8.3K
11:51 43.64 43.64 43.61 43.61 4.2K
11:52 43.63 43.63 43.62 43.62 0.8K
11:53 43.62 43.64 43.61 43.61 16.9K
11:54 43.61 43.65 43.61 43.65 3.7K
11:55 43.65 43.65 43.65 43.65 1.2K
11:56 43.66 43.69 43.66 43.67 4.2K
11:57 43.63 43.69 43.63 43.69 4.7K
11:58 43.70 43.75 43.70 43.75 2.7K
11:59 43.73 43.75 43.73 43.75 2.3K
12:00 43.76 43.84 43.76 43.79 14.7K
12:01 43.77 43.79 43.77 43.78 7.5K
12:02 43.78 43.78 43.69 43.69 3.8K
12:03 43.70 43.70 43.68 43.68 2.0K
12:04 43.68 43.70 43.68 43.68 3.1K
12:05 43.68 43.77 43.68 43.76 7.7K
12:06 43.76 43.76 43.72 43.72 1.8K
12:07 43.73 43.76 43.73 43.76 1.9K
12:08 43.77 43.78 43.77 43.78 1.0K
12:09 43.78 43.78 43.75 43.75 3.4K
12:10 43.75 43.75 43.73 43.73 3.0K
12:11 43.72 43.72 43.72 43.72 0.8K
12:12 43.69 43.73 43.69 43.71 7.0K
12:13 43.70 43.76 43.70 43.76 3.3K
12:14 43.77 43.82 43.77 43.81 3.6K
12:15 43.82 43.82 43.75 43.75 3.5K
12:16 43.75 43.75 43.72 43.72 2.7K
12:17 43.73 43.73 43.70 43.70 1.3K
12:18 43.70 43.78 43.70 43.78 4.0K
12:19 43.78 43.79 43.77 43.77 2.2K
12:20 43.81 43.81 43.81 43.81 1.6K
12:21 43.78 43.80 43.78 43.80 2.2K
12:22 43.78 43.78 43.78 43.78 1.2K
12:23 43.83 43.92 43.83 43.89 13.6K
12:24 43.94 43.99 43.94 43.96 17.2K
12:25 43.97 44.03 43.96 44.03 6.1K
12:26 44.03 44.03 43.94 43.95 8.4K
12:27 43.96 43.97 43.96 43.96 5.4K
12:28 43.95 43.99 43.94 43.99 6.4K
12:29 43.99 43.99 43.93 43.93 9.3K
12:30 43.94 43.95 43.94 43.95 2.0K
12:31 43.95 44.11 43.95 44.11 6.7K
12:32 44.10 44.10 44.07 44.08 4.8K
12:33 44.08 44.19 44.08 44.19 3.7K
12:34 44.17 44.17 44.03 44.03 10.0K
12:35 44.03 44.09 44.03 44.09 16.3K
12:36 44.09 44.09 44.03 44.03 7.3K
12:37 44.07 44.08 44.07 44.08 2.7K
12:38 44.08 44.09 44.08 44.09 1.1K
12:39 44.09 44.14 44.09 44.14 4.9K
12:40 44.15 44.15 44.09 44.09 4.1K
12:41 44.09 44.12 44.09 44.12 4.0K
12:42 44.15 44.15 44.13 44.15 5.9K
12:43 44.14 44.14 44.07 44.07 3.2K
12:44 44.08 44.14 44.08 44.14 4.5K
12:45 44.17 44.17 44.14 44.14 3.7K
12:46 44.14 44.14 44.14 44.14 0.8K
12:47 44.15 44.15 44.15 44.15 2.7K
12:48 44.16 44.21 44.16 44.21 3.4K
12:49 44.23 44.24 44.20 44.24 7.9K
12:50 44.25 44.25 44.22 44.22 3.3K
12:51 44.23 44.23 44.20 44.20 3.6K
12:52 44.19 44.19 44.11 44.12 4.9K
12:53 44.09 44.11 44.08 44.10 3.5K
12:54 44.10 44.12 44.10 44.12 2.1K
12:55 44.12 44.12 44.02 44.06 13.2K
12:56 44.05 44.07 44.05 44.07 2.2K
12:57 44.00 44.00 43.96 43.96 3.9K
12:58 43.96 43.98 43.95 43.98 1.8K
12:59 43.94 43.96 43.92 43.92 4.7K
13:00 43.94 44.00 43.94 43.97 4.7K
13:01 44.00 44.00 44.00 44.00 1.6K
13:02 43.99 43.99 43.95 43.95 3.4K
13:03 43.96 43.96 43.95 43.95 2.7K
13:04 43.93 43.93 43.93 43.93 0.3K
13:05 43.92 43.99 43.92 43.99 3.5K
13:06 44.03 44.03 43.99 43.99 1.9K
13:07 44.02 44.03 43.98 43.99 4.0K
13:08 43.96 43.96 43.96 43.96 1.2K
13:09 43.94 44.00 43.94 44.00 6.5K
13:10 44.00 44.00 43.96 43.97 4.0K
13:11 43.98 43.98 43.97 43.98 2.6K
13:12 44.02 44.02 43.95 43.99 9.7K
13:13 43.99 44.01 43.99 44.01 1.9K
13:14 44.02 44.02 44.02 44.02 1.3K
13:15 44.03 44.03 44.03 44.03 0.7K
13:16 44.05 44.11 44.05 44.11 3.4K
13:17 44.10 44.14 44.10 44.14 2.1K
13:18 44.12 44.12 44.00 44.00 4.5K
13:19 44.00 44.00 43.99 44.00 1.2K
13:20 43.92 43.95 43.92 43.95 4.2K
13:21 43.97 43.97 43.92 43.92 3.5K
13:22 43.92 43.94 43.92 43.94 3.5K
13:24 43.91 43.91 43.91 43.91 0.3K
13:25 43.92 43.92 43.88 43.89 5.8K
13:26 43.93 43.93 43.92 43.92 5.0K
13:27 43.85 43.85 43.84 43.84 16.9K
13:28 43.80 43.82 43.79 43.82 2.5K
13:29 43.82 43.83 43.82 43.83 6.0K
13:30 43.83 43.83 43.75 43.76 5.8K
13:31 43.74 43.74 43.74 43.74 1.3K
13:32 43.72 43.72 43.72 43.72 1.4K
13:33 43.73 43.73 43.71 43.71 1.0K
13:34 43.71 43.71 43.69 43.70 2.8K
13:35 43.69 43.71 43.68 43.71 2.7K
13:36 43.71 43.79 43.71 43.78 6.5K
13:37 43.78 43.80 43.75 43.75 8.0K
13:38 43.74 43.77 43.74 43.77 1.7K
13:39 43.76 43.76 43.72 43.72 3.2K
13:40 43.70 43.70 43.70 43.70 2.2K
13:41 43.70 43.74 43.70 43.74 4.4K
13:42 43.75 43.75 43.75 43.75 1.0K
13:43 43.73 43.73 43.70 43.72 11.7K
13:44 43.76 43.76 43.76 43.76 19.5K
13:45 43.77 43.84 43.77 43.84 7.5K
13:46 43.85 43.87 43.83 43.83 4.9K
13:47 43.81 43.81 43.81 43.81 2.6K
13:48 43.80 43.80 43.80 43.80 3.0K
13:49 43.79 43.79 43.77 43.78 7.0K
13:50 43.77 43.79 43.77 43.79 1.4K
13:51 43.80 43.80 43.78 43.78 3.7K
13:52 43.76 43.76 43.73 43.73 3.2K
13:53 43.75 43.75 43.71 43.71 3.0K
13:54 43.71 43.79 43.71 43.77 6.5K
13:55 43.77 43.77 43.76 43.76 7.8K
13:56 43.78 43.80 43.78 43.80 9.8K
13:57 43.80 43.80 43.72 43.72 7.3K
13:58 43.69 43.69 43.64 43.67 4.8K
13:59 43.66 43.68 43.66 43.67 2.6K
14:00 43.67 43.78 43.67 43.78 23.7K
14:01 43.79 43.83 43.79 43.83 7.3K
14:02 43.81 43.83 43.81 43.83 3.1K
14:03 43.81 43.82 43.79 43.79 4.2K
14:04 43.82 43.83 43.82 43.82 4.6K
14:05 43.84 43.84 43.83 43.83 0.7K
14:06 43.81 43.89 43.80 43.82 6.9K
14:07 43.81 43.86 43.81 43.85 2.3K
14:08 43.85 43.85 43.79 43.81 4.0K
14:09 43.78 43.78 43.74 43.74 3.6K
14:10 43.76 43.76 43.72 43.72 1.3K
14:11 43.74 43.76 43.74 43.74 2.7K
14:12 43.73 43.73 43.73 43.73 0.5K
14:13 43.73 43.76 43.73 43.74 2.2K
14:14 43.73 43.73 43.70 43.70 4.2K
14:15 43.69 43.69 43.66 43.66 4.6K
14:16 43.66 43.66 43.61 43.63 4.1K
14:17 43.64 43.68 43.64 43.68 3.4K
14:18 43.65 43.66 43.65 43.66 1.5K
14:19 43.68 43.69 43.67 43.69 4.9K
14:20 43.71 43.75 43.71 43.75 3.9K
14:21 43.78 43.79 43.78 43.79 1.7K
14:22 43.78 43.78 43.72 43.72 4.5K
14:23 43.71 43.71 43.71 43.71 0.2K
14:24 43.72 43.72 43.67 43.67 4.1K
14:25 43.73 43.73 43.68 43.68 2.6K
14:26 43.70 43.77 43.70 43.77 25.3K
14:27 43.77 43.77 43.72 43.72 5.5K
14:28 43.71 43.71 43.68 43.68 8.4K
14:29 43.69 43.70 43.69 43.70 5.4K
14:30 43.70 43.72 43.70 43.71 2.5K
14:31 43.72 43.75 43.72 43.75 7.2K
14:32 43.78 43.78 43.70 43.70 6.2K
14:33 43.69 43.69 43.68 43.68 1.7K
14:34 43.68 43.70 43.66 43.70 4.6K
14:35 43.70 43.70 43.70 43.70 1.4K
14:36 43.74 43.78 43.72 43.78 9.2K
14:37 43.78 43.79 43.74 43.74 7.1K
14:38 43.72 43.73 43.71 43.71 2.0K
14:39 43.73 43.73 43.69 43.69 2.2K
14:40 43.71 43.73 43.69 43.73 4.1K
14:41 43.75 43.76 43.73 43.73 5.9K
14:42 43.73 43.73 43.60 43.60 58.8K
14:43 43.60 43.60 43.57 43.57 15.4K
14:45 43.57 43.60 43.57 43.60 5.5K
14:46 43.67 43.69 43.67 43.68 9.9K
14:47 43.68 43.68 43.67 43.67 1.0K
14:48 43.70 43.78 43.70 43.78 5.0K
14:49 43.80 43.80 43.78 43.80 4.3K
14:50 43.81 43.82 43.80 43.80 3.4K
14:51 43.79 43.81 43.78 43.80 3.1K
14:52 43.79 43.82 43.78 43.82 2.9K
14:53 43.84 43.84 43.81 43.81 6.2K
14:54 43.81 43.81 43.81 43.81 0.8K
14:55 43.81 43.81 43.79 43.80 1.4K
14:56 43.76 43.79 43.75 43.78 9.7K
14:57 43.80 43.80 43.75 43.75 4.1K
14:58 43.76 43.76 43.73 43.74 5.0K
14:59 43.74 43.74 43.71 43.73 5.8K
15:00 43.75 43.87 43.75 43.87 7.2K
15:01 43.86 43.87 43.83 43.83 12.3K
15:02 43.81 43.89 43.81 43.85 5.9K
15:03 43.86 43.86 43.85 43.86 2.1K
15:04 43.83 43.84 43.78 43.79 6.5K
15:05 43.78 43.80 43.76 43.80 4.3K
15:06 43.77 43.77 43.73 43.73 3.3K
15:07 43.74 43.74 43.72 43.72 3.6K
15:08 43.72 43.74 43.72 43.73 3.9K
15:09 43.76 43.78 43.75 43.78 3.8K
15:10 43.80 43.80 43.74 43.75 5.8K
15:11 43.73 43.75 43.73 43.75 10.0K
15:12 43.74 43.74 43.74 43.74 2.3K
15:13 43.74 43.74 43.65 43.65 13.5K
15:14 43.65 43.67 43.63 43.67 7.2K
15:15 43.67 43.69 43.67 43.67 3.5K
15:16 43.66 43.67 43.60 43.61 5.7K
15:17 43.64 43.69 43.63 43.69 6.7K
15:18 43.69 43.70 43.67 43.68 7.3K
15:19 43.70 43.73 43.70 43.71 3.9K
15:20 43.71 43.71 43.68 43.70 8.5K
15:21 43.68 43.70 43.63 43.63 6.4K
15:22 43.64 43.65 43.61 43.61 9.6K
15:23 43.61 43.61 43.57 43.58 13.6K
15:24 43.59 43.62 43.59 43.61 3.1K
15:25 43.63 43.63 43.61 43.62 5.3K
15:26 43.63 43.63 43.60 43.61 6.8K
15:27 43.61 43.71 43.61 43.71 6.2K
15:28 43.70 43.70 43.67 43.68 8.8K
15:29 43.69 43.69 43.67 43.68 6.9K
15:30 43.73 43.74 43.71 43.71 10.4K
15:31 43.72 43.74 43.69 43.69 7.8K
15:32 43.69 43.70 43.63 43.64 9.5K
15:33 43.64 43.70 43.62 43.65 10.4K
15:34 43.65 43.67 43.62 43.67 7.7K
15:35 43.67 43.74 43.67 43.69 11.6K
15:36 43.68 43.77 43.68 43.75 9.4K
15:37 43.73 43.73 43.69 43.69 9.6K
15:38 43.69 43.73 43.67 43.67 9.6K
15:39 43.66 43.70 43.66 43.70 14.0K
15:40 43.68 43.68 43.59 43.66 17.8K
15:41 43.66 43.70 43.66 43.70 16.2K
15:42 43.70 43.71 43.68 43.70 15.8K
15:43 43.70 43.74 43.68 43.70 12.8K
15:44 43.70 43.80 43.70 43.80 11.1K
15:45 43.79 43.83 43.74 43.75 14.4K
15:46 43.75 43.76 43.69 43.70 9.2K
15:47 43.70 43.76 43.69 43.74 14.9K
15:48 43.74 43.74 43.70 43.70 9.5K
15:49 43.69 43.74 43.68 43.74 14.3K
15:50 43.68 43.68 43.60 43.60 25.8K
15:51 43.61 43.88 43.61 43.85 66.8K
15:52 43.83 43.90 43.82 43.88 24.0K
15:53 43.86 43.87 43.76 43.78 36.6K
15:54 43.81 43.87 43.81 43.87 28.8K
15:55 43.84 43.86 43.81 43.85 46.9K
15:56 43.83 43.89 43.82 43.82 44.7K
15:57 43.82 43.89 43.82 43.85 62.8K
15:58 43.86 43.87 43.83 43.87 68.3K
15:59 43.86 43.96 43.86 43.94 2,265.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし