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 43.90 43.90 43.88 43.88 21.4K
09:31 43.88 43.88 43.76 43.76 2.3K
09:33 43.88 43.88 43.68 43.68 5.2K
09:34 43.68 43.73 43.68 43.73 2.3K
09:35 43.73 43.74 43.73 43.74 0.4K
09:36 43.74 43.74 43.74 43.74 0.2K
09:37 43.75 43.75 43.75 43.75 0.3K
09:38 43.75 43.75 43.75 43.75 1.2K
09:40 43.75 43.75 43.75 43.75 0.3K
09:41 43.81 44.04 43.81 43.96 17.9K
09:42 43.97 43.97 43.92 43.92 2.2K
09:43 43.93 43.93 43.93 43.93 2.4K
09:44 43.93 43.93 43.93 43.93 0.5K
09:45 43.93 43.93 43.85 43.85 4.2K
09:46 43.87 43.87 43.86 43.86 3.1K
09:47 43.86 44.03 43.79 44.02 28.3K
09:48 43.98 44.02 43.92 43.93 6.0K
09:49 43.90 43.92 43.86 43.90 23.0K
09:50 43.90 43.98 43.90 43.98 5.7K
09:51 43.94 43.94 43.91 43.91 1.4K
09:52 43.91 43.95 43.91 43.95 3.0K
09:54 43.95 43.97 43.94 43.97 5.1K
09:55 43.94 43.97 43.94 43.97 1.9K
09:56 43.92 43.96 43.92 43.95 2.7K
09:57 44.00 44.02 43.98 43.98 8.8K
09:58 44.00 44.00 44.00 44.00 1.8K
09:59 43.97 44.00 43.96 44.00 2.9K
10:00 43.92 44.00 43.91 44.00 6.1K
10:01 44.00 44.01 43.99 43.99 2.6K
10:02 44.00 44.02 43.90 44.02 20.5K
10:03 43.98 44.00 43.95 43.95 5.6K
10:04 43.94 43.94 43.89 43.89 2.7K
10:05 43.82 43.82 43.75 43.75 3.2K
10:06 43.73 43.73 43.72 43.72 1.6K
10:07 43.72 43.72 43.72 43.72 2.5K
10:08 43.72 43.72 43.66 43.66 4.7K
10:09 43.68 43.68 43.63 43.63 3.1K
10:10 43.61 43.67 43.61 43.67 3.7K
10:11 43.72 43.72 43.71 43.71 1.4K
10:12 43.71 43.71 43.65 43.65 3.7K
10:13 43.61 43.61 43.57 43.61 4.8K
10:14 43.61 43.61 43.61 43.61 2.1K
10:15 43.61 43.61 43.53 43.53 3.7K
10:16 43.45 43.54 43.45 43.53 4.3K
10:17 43.53 43.56 43.52 43.56 2.6K
10:18 43.61 43.61 43.58 43.58 3.7K
10:19 43.55 43.58 43.53 43.58 4.1K
10:20 43.58 43.58 43.50 43.50 3.1K
10:21 43.49 43.52 43.48 43.48 3.8K
10:22 43.48 43.48 43.48 43.48 3.3K
10:23 43.45 43.45 43.44 43.44 3.4K
10:24 43.44 43.46 43.40 43.40 6.1K
10:25 43.38 43.38 43.37 43.37 2.7K
10:26 43.42 43.46 43.40 43.43 5.2K
10:27 43.45 43.45 43.45 43.45 1.9K
10:28 43.47 43.47 43.46 43.46 3.8K
10:29 43.47 43.47 43.46 43.46 5.3K
10:30 43.40 43.40 43.34 43.38 3.1K
10:31 43.38 43.38 43.35 43.35 1.7K
10:32 43.37 43.37 43.34 43.34 2.5K
10:33 43.35 43.35 43.29 43.29 2.1K
10:34 43.29 43.29 43.29 43.29 1.9K
10:35 43.23 43.23 43.19 43.19 4.4K
10:36 43.16 43.19 43.08 43.09 11.1K
10:37 43.09 43.19 43.09 43.19 5.2K
10:38 43.18 43.20 43.18 43.20 1.6K
10:39 43.20 43.20 43.14 43.14 4.8K
10:40 43.14 43.14 43.08 43.10 2.2K
10:41 43.10 43.10 43.05 43.05 3.0K
10:42 43.04 43.04 43.03 43.03 2.1K
10:43 43.00 43.00 43.00 43.00 2.7K
10:44 42.98 43.00 42.98 42.99 4.1K
10:45 42.99 42.99 42.99 42.99 2.5K
10:46 43.00 43.05 43.00 43.05 3.5K
10:47 43.00 43.03 43.00 43.03 3.2K
10:48 43.04 43.04 42.98 43.00 5.7K
10:49 43.00 43.00 42.98 42.98 2.6K
10:50 42.99 43.01 42.99 43.01 3.1K
10:51 43.01 43.01 43.01 43.01 2.7K
10:52 43.02 43.04 43.02 43.04 3.9K
10:53 43.06 43.12 43.06 43.06 6.2K
10:54 43.05 43.05 42.99 42.99 4.7K
10:55 42.99 43.02 42.99 43.02 2.8K
10:56 43.02 43.06 43.01 43.06 5.0K
10:57 43.08 43.08 43.05 43.06 1.5K
10:58 43.07 43.07 43.03 43.06 4.4K
10:59 43.06 43.06 43.03 43.03 5.4K
11:00 43.05 43.07 43.05 43.07 4.7K
11:01 43.06 43.11 43.06 43.11 5.5K
11:02 43.12 43.12 43.09 43.09 6.0K
11:03 43.08 43.10 43.08 43.10 2.5K
11:04 43.06 43.07 43.01 43.01 6.9K
11:05 42.98 42.98 42.98 42.98 2.9K
11:06 42.97 42.97 42.91 42.91 4.7K
11:07 42.91 42.94 42.91 42.92 4.2K
11:08 42.92 42.94 42.92 42.92 2.0K
11:09 42.93 42.96 42.93 42.94 2.8K
11:10 42.96 42.96 42.95 42.95 2.2K
11:11 42.99 43.02 42.96 42.96 7.7K
11:12 42.95 43.01 42.95 43.00 5.2K
11:13 43.05 43.05 43.05 43.05 0.7K
11:14 43.07 43.10 43.07 43.09 2.8K
11:15 43.09 43.09 43.05 43.05 2.8K
11:16 43.05 43.05 43.00 43.00 2.6K
11:17 43.01 43.01 42.99 43.00 3.1K
11:18 43.01 43.07 42.98 43.07 4.9K
11:19 43.09 43.09 43.08 43.08 1.8K
11:20 43.11 43.12 43.09 43.09 3.1K
11:21 43.10 43.12 43.10 43.11 1.5K
11:22 43.11 43.12 43.11 43.11 1.5K
11:23 43.11 43.11 43.11 43.11 0.4K
11:24 43.11 43.17 43.11 43.17 4.3K
11:25 43.20 43.20 43.14 43.14 8.7K
11:26 43.16 43.16 43.16 43.16 0.2K
11:27 43.19 43.22 43.18 43.20 2.8K
11:28 43.15 43.15 43.15 43.15 2.6K
11:29 43.16 43.22 43.16 43.20 4.6K
11:30 43.22 43.22 43.20 43.20 2.0K
11:31 43.19 43.27 43.19 43.27 4.8K
11:32 43.30 43.30 43.30 43.30 0.9K
11:33 43.29 43.32 43.29 43.32 2.4K
11:34 43.32 43.36 43.30 43.30 13.8K
11:35 43.30 43.30 43.28 43.28 7.9K
11:36 43.30 43.32 43.30 43.32 4.1K
11:37 43.33 43.39 43.33 43.39 3.4K
11:38 43.40 43.40 43.40 43.40 1.1K
11:39 43.45 43.45 43.43 43.43 3.0K
11:40 43.41 43.41 43.37 43.37 3.0K
11:41 43.37 43.37 43.37 43.37 1.2K
11:42 43.36 43.36 43.36 43.36 2.1K
11:43 43.38 43.38 43.36 43.38 1.9K
11:44 43.37 43.37 43.37 43.37 0.8K
11:45 43.37 43.37 43.35 43.35 3.3K
11:46 43.36 43.36 43.34 43.35 3.0K
11:47 43.37 43.37 43.36 43.36 1.7K
11:48 43.36 43.36 43.34 43.36 2.6K
11:49 43.38 43.38 43.36 43.36 3.6K
11:50 43.36 43.37 43.36 43.37 1.5K
11:51 43.35 43.35 43.34 43.34 1.8K
11:52 43.35 43.39 43.35 43.39 2.6K
11:53 43.38 43.39 43.36 43.37 5.8K
11:54 43.37 43.37 43.37 43.37 1.0K
11:55 43.37 43.38 43.37 43.37 2.6K
11:56 43.37 43.37 43.35 43.35 2.5K
11:57 43.36 43.36 43.36 43.36 1.8K
11:58 43.36 43.39 43.36 43.38 2.7K
11:59 43.42 43.42 43.42 43.42 0.7K
12:00 43.41 43.43 43.40 43.40 6.1K
12:01 43.40 43.40 43.40 43.40 1.2K
12:02 43.37 43.37 43.37 43.37 1.3K
12:03 43.37 43.37 43.33 43.33 2.3K
12:04 43.33 43.36 43.33 43.35 3.7K
12:05 43.36 43.38 43.36 43.38 1.4K
12:06 43.38 43.38 43.38 43.38 1.8K
12:08 43.44 43.45 43.44 43.45 2.1K
12:09 43.46 43.48 43.42 43.42 6.8K
12:10 43.41 43.44 43.41 43.44 2.1K
12:11 43.43 43.47 43.43 43.47 3.1K
12:12 43.45 43.46 43.45 43.46 2.4K
12:13 43.44 43.45 43.39 43.39 1.8K
12:14 43.40 43.40 43.38 43.38 2.7K
12:15 43.42 43.43 43.42 43.43 2.6K
12:16 43.43 43.43 43.43 43.43 0.5K
12:17 43.46 43.49 43.43 43.49 5.5K
12:18 43.49 43.51 43.49 43.49 2.6K
12:19 43.48 43.48 43.48 43.48 1.4K
12:20 43.48 43.48 43.48 43.48 1.6K
12:21 43.45 43.45 43.45 43.45 2.9K
12:22 43.45 43.45 43.45 43.45 1.8K
12:23 43.48 43.50 43.48 43.50 1.8K
12:24 43.47 43.47 43.45 43.45 2.5K
12:25 43.44 43.44 43.44 43.44 1.0K
12:26 43.46 43.46 43.46 43.46 1.4K
12:27 43.46 43.46 43.46 43.46 1.8K
12:28 43.47 43.50 43.47 43.50 2.5K
12:29 43.50 43.50 43.49 43.50 1.8K
12:30 43.52 43.52 43.39 43.39 5.2K
12:31 43.41 43.42 43.35 43.42 7.6K
12:32 43.41 43.41 43.41 43.41 0.3K
12:33 43.41 43.41 43.38 43.38 2.5K
12:34 43.33 43.36 43.33 43.35 2.5K
12:35 43.35 43.35 43.30 43.30 1.9K
12:36 43.28 43.28 43.28 43.28 1.7K
12:37 43.19 43.21 43.18 43.21 2.7K
12:38 43.21 43.21 43.19 43.20 3.5K
12:39 43.22 43.26 43.22 43.25 3.1K
12:40 43.26 43.27 43.26 43.27 1.4K
12:41 43.28 43.28 43.28 43.28 1.7K
12:42 43.27 43.27 43.23 43.25 4.9K
12:43 43.25 43.25 43.25 43.25 0.3K
12:44 43.26 43.26 43.26 43.26 1.3K
12:45 43.27 43.27 43.25 43.25 2.3K
12:46 43.23 43.23 43.23 43.23 1.0K
12:47 43.22 43.23 43.22 43.23 2.1K
12:48 43.23 43.23 43.20 43.21 3.9K
12:49 43.25 43.28 43.25 43.28 3.5K
12:50 43.31 43.33 43.31 43.31 2.5K
12:51 43.32 43.32 43.32 43.32 0.6K
12:52 43.34 43.34 43.30 43.31 3.4K
12:53 43.31 43.31 43.31 43.31 0.3K
12:54 43.31 43.31 43.31 43.31 1.2K
12:55 43.33 43.33 43.29 43.29 2.7K
12:56 43.29 43.29 43.29 43.29 1.3K
12:57 43.33 43.33 43.33 43.33 2.8K
12:58 43.33 43.33 43.30 43.30 4.1K
12:59 43.30 43.32 43.30 43.31 3.6K
13:00 43.31 43.35 43.31 43.35 6.2K
13:01 43.36 43.47 43.36 43.47 5.2K
13:02 43.48 43.48 43.44 43.44 5.9K
13:03 43.44 43.44 43.44 43.44 1.0K
13:05 43.43 43.43 43.42 43.42 2.7K
13:06 43.43 43.43 43.43 43.43 1.0K
13:07 43.43 43.43 43.39 43.39 4.0K
13:08 43.39 43.39 43.39 43.39 1.6K
13:09 43.39 43.42 43.39 43.42 4.3K
13:10 43.44 43.44 43.44 43.44 1.1K
13:11 43.46 43.46 43.46 43.46 1.8K
13:12 43.46 43.46 43.46 43.46 1.2K
13:13 43.48 43.50 43.48 43.49 1.6K
13:14 43.49 43.50 43.49 43.50 1.4K
13:15 43.51 43.51 43.50 43.50 3.9K
13:17 43.47 43.48 43.47 43.48 1.9K
13:18 43.49 43.49 43.49 43.49 0.9K
13:19 43.49 43.49 43.49 43.49 0.4K
13:20 43.49 43.49 43.44 43.44 4.2K
13:21 43.45 43.45 43.45 43.45 0.9K
13:23 43.44 43.44 43.42 43.44 4.9K
13:24 43.44 43.44 43.44 43.44 0.5K
13:25 43.43 43.45 43.42 43.45 2.0K
13:26 43.46 43.46 43.45 43.45 2.1K
13:27 43.46 43.46 43.46 43.46 1.0K
13:28 43.46 43.46 43.46 43.46 1.2K
13:29 43.45 43.45 43.45 43.45 4.1K
13:30 43.42 43.42 43.41 43.41 3.3K
13:31 43.43 43.44 43.43 43.44 3.0K
13:32 43.42 43.45 43.42 43.45 2.8K
13:34 43.45 43.45 43.44 43.44 4.5K
13:35 43.44 43.46 43.44 43.44 2.7K
13:36 43.45 43.45 43.45 43.45 2.4K
13:37 43.43 43.43 43.43 43.43 1.8K
13:38 43.42 43.44 43.42 43.44 2.9K
13:39 43.44 43.45 43.44 43.45 1.2K
13:40 43.45 43.53 43.45 43.53 4.2K
13:41 43.51 43.53 43.51 43.53 3.1K
13:43 43.55 43.55 43.54 43.54 1.3K
13:44 43.55 43.55 43.53 43.53 0.9K
13:45 43.53 43.53 43.52 43.52 2.4K
13:46 43.53 43.53 43.51 43.51 2.4K
13:47 43.51 43.53 43.51 43.53 2.4K
13:49 43.55 43.55 43.53 43.53 2.1K
13:50 43.52 43.53 43.49 43.49 3.5K
13:51 43.49 43.50 43.49 43.49 4.3K
13:52 43.45 43.45 43.45 43.45 0.6K
13:53 43.45 43.49 43.45 43.49 2.5K
13:54 43.48 43.49 43.48 43.49 1.9K
13:55 43.50 43.50 43.49 43.49 1.4K
13:56 43.49 43.49 43.49 43.49 0.5K
13:57 43.48 43.48 43.47 43.47 2.1K
13:58 43.48 43.49 43.48 43.49 1.4K
13:59 43.49 43.49 43.49 43.49 6.5K
14:00 43.50 43.50 43.48 43.49 5.5K
14:01 43.48 43.49 43.48 43.49 1.1K
14:02 43.48 43.49 43.48 43.49 0.9K
14:03 43.50 43.50 43.50 43.50 0.6K
14:04 43.49 43.51 43.47 43.47 4.9K
14:05 43.46 43.47 43.46 43.46 3.0K
14:06 43.46 43.46 43.46 43.46 2.1K
14:07 43.46 43.46 43.45 43.45 1.4K
14:08 43.46 43.49 43.45 43.49 5.3K
14:09 43.49 43.49 43.49 43.49 0.2K
14:10 43.49 43.50 43.49 43.49 1.6K
14:11 43.48 43.49 43.42 43.43 7.5K
14:12 43.40 43.40 43.39 43.39 1.6K
14:13 43.40 43.41 43.40 43.41 1.6K
14:14 43.41 43.41 43.39 43.39 1.7K
14:15 43.39 43.39 43.37 43.37 1.8K
14:16 43.34 43.36 43.34 43.36 0.6K
14:17 43.38 43.38 43.37 43.38 4.7K
14:18 43.38 43.38 43.38 43.38 1.2K
14:19 43.37 43.38 43.37 43.38 1.4K
14:20 43.38 43.39 43.38 43.39 2.0K
14:21 43.41 43.41 43.41 43.41 1.1K
14:22 43.41 43.41 43.39 43.39 1.5K
14:23 43.41 43.43 43.41 43.43 1.4K
14:24 43.42 43.45 43.42 43.45 1.9K
14:25 43.45 43.47 43.45 43.45 1.9K
14:26 43.46 43.46 43.44 43.45 3.6K
14:27 43.43 43.43 43.42 43.42 4.0K
14:28 43.40 43.40 43.39 43.39 0.6K
14:29 43.39 43.40 43.39 43.40 3.4K
14:30 43.42 43.42 43.42 43.42 0.4K
14:31 43.41 43.45 43.41 43.45 6.0K
14:32 43.47 43.47 43.46 43.47 3.1K
14:33 43.47 43.48 43.47 43.47 2.6K
14:34 43.48 43.48 43.48 43.48 1.0K
14:35 43.48 43.49 43.48 43.49 3.6K
14:36 43.52 43.52 43.52 43.52 0.6K
14:37 43.52 43.52 43.50 43.50 2.5K
14:38 43.50 43.51 43.48 43.51 3.6K
14:39 43.52 43.52 43.52 43.52 2.9K
14:40 43.49 43.49 43.49 43.49 0.3K
14:41 43.46 43.46 43.45 43.46 3.8K
14:42 43.49 43.49 43.49 43.49 0.7K
14:43 43.49 43.49 43.49 43.49 0.3K
14:44 43.49 43.51 43.48 43.48 4.2K
14:45 43.51 43.52 43.51 43.52 2.3K
14:46 43.54 43.54 43.54 43.54 1.5K
14:47 43.55 43.59 43.55 43.55 5.9K
14:48 43.53 43.53 43.52 43.52 1.9K
14:49 43.54 43.54 43.54 43.54 3.0K
14:50 43.54 43.54 43.51 43.51 2.2K
14:51 43.53 43.53 43.52 43.53 1.4K
14:52 43.51 43.54 43.51 43.54 1.2K
14:53 43.54 43.55 43.54 43.55 1.8K
14:54 43.54 43.55 43.54 43.55 3.6K
14:55 43.56 43.57 43.56 43.57 3.6K
14:56 43.58 43.59 43.58 43.59 4.9K
14:57 43.60 43.63 43.60 43.63 2.0K
14:58 43.63 43.63 43.61 43.61 3.7K
14:59 43.60 43.60 43.58 43.58 7.4K
15:00 43.58 43.61 43.58 43.61 5.3K
15:01 43.62 43.66 43.62 43.65 6.3K
15:02 43.65 43.65 43.63 43.64 4.5K
15:03 43.65 43.66 43.65 43.66 2.1K
15:04 43.66 43.69 43.66 43.69 2.0K
15:05 43.70 43.70 43.70 43.70 1.9K
15:06 43.71 43.74 43.69 43.74 14.4K
15:07 43.74 43.74 43.74 43.74 2.7K
15:08 43.72 43.72 43.69 43.69 4.5K
15:09 43.70 43.72 43.70 43.72 6.0K
15:10 43.72 43.75 43.71 43.75 5.0K
15:11 43.72 43.72 43.72 43.72 2.7K
15:12 43.72 43.78 43.72 43.78 5.3K
15:13 43.77 43.77 43.77 43.77 1.2K
15:14 43.75 43.75 43.75 43.75 3.1K
15:15 43.75 43.75 43.74 43.74 5.3K
15:16 43.74 43.74 43.72 43.74 4.7K
15:17 43.74 43.74 43.74 43.74 3.0K
15:18 43.74 43.74 43.73 43.74 2.1K
15:19 43.74 43.77 43.74 43.76 3.8K
15:20 43.77 43.79 43.77 43.79 6.8K
15:21 43.77 43.79 43.77 43.79 3.3K
15:22 43.80 43.82 43.80 43.81 7.0K
15:23 43.81 43.81 43.80 43.81 8.0K
15:24 43.80 43.82 43.80 43.81 4.9K
15:25 43.81 43.81 43.75 43.75 7.5K
15:26 43.75 43.79 43.75 43.79 5.0K
15:27 43.79 43.79 43.79 43.79 2.3K
15:28 43.79 43.81 43.79 43.81 8.0K
15:29 43.82 43.84 43.82 43.83 9.4K
15:30 43.83 43.84 43.83 43.84 6.1K
15:31 43.83 43.83 43.83 43.83 2.4K
15:32 43.84 43.85 43.83 43.83 8.6K
15:33 43.84 43.86 43.82 43.86 7.1K
15:34 43.86 43.87 43.86 43.86 6.5K
15:35 43.87 43.93 43.87 43.92 7.2K
15:36 43.91 43.91 43.90 43.90 6.7K
15:37 43.89 43.91 43.89 43.90 8.3K
15:38 43.90 43.90 43.88 43.89 11.2K
15:39 43.91 43.91 43.90 43.90 13.8K
15:40 43.90 43.90 43.88 43.88 12.0K
15:41 43.88 43.91 43.88 43.89 7.5K
15:42 43.91 43.92 43.91 43.92 4.6K
15:43 43.92 43.93 43.89 43.90 23.5K
15:44 43.91 43.91 43.89 43.91 5.0K
15:45 43.91 43.91 43.89 43.90 5.9K
15:46 43.91 43.93 43.91 43.92 4.3K
15:47 43.92 43.93 43.91 43.93 4.5K
15:48 43.93 43.95 43.93 43.95 11.6K
15:49 43.91 43.91 43.90 43.91 11.7K
15:50 43.92 43.95 43.90 43.90 15.6K
15:51 43.92 43.95 43.91 43.91 17.0K
15:52 43.92 43.97 43.90 43.96 17.4K
15:53 43.95 43.95 43.89 43.90 10.8K
15:54 43.94 43.94 43.87 43.87 16.5K
15:55 43.88 43.89 43.87 43.87 22.8K
15:56 43.87 43.87 43.82 43.82 28.1K
15:57 43.81 43.81 43.78 43.78 32.9K
15:58 43.79 43.80 43.79 43.79 26.2K
15:59 43.78 43.78 43.76 43.76 388.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし