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 43.75 43.77 43.75 43.77 11.7K
09:31 43.77 43.77 43.77 43.77 0.7K
09:32 43.77 43.77 43.58 43.77 2.9K
09:33 43.84 43.85 43.84 43.85 0.7K
09:34 43.85 43.85 43.85 43.85 1.8K
09:35 43.85 43.86 43.63 43.63 3.1K
09:36 43.61 43.62 43.61 43.62 3.6K
09:37 43.65 43.65 43.62 43.63 1.4K
09:38 43.64 43.64 43.61 43.64 4.2K
09:39 43.43 43.50 43.43 43.50 2.0K
09:40 43.44 43.44 43.41 43.41 1.3K
09:41 43.32 43.39 43.32 43.39 1.0K
09:42 43.40 43.40 43.40 43.40 2.1K
09:43 43.40 43.40 43.40 43.40 0.9K
09:44 43.38 43.38 43.38 43.38 0.3K
09:45 43.42 43.42 43.39 43.39 3.7K
09:46 43.39 43.39 43.39 43.39 0.2K
09:47 43.49 43.50 43.48 43.49 1.7K
09:48 43.47 43.47 43.47 43.47 2.0K
09:49 43.39 43.39 43.39 43.39 0.9K
09:50 43.39 43.39 43.36 43.36 2.5K
09:51 43.33 43.33 43.25 43.25 4.2K
09:52 43.26 43.31 43.25 43.30 3.5K
09:53 43.30 43.32 43.30 43.32 0.8K
09:54 43.30 43.33 43.30 43.33 1.8K
09:55 43.33 43.34 43.33 43.34 1.1K
09:56 43.34 43.38 43.34 43.38 1.7K
09:57 43.36 43.36 43.35 43.35 1.4K
09:58 43.36 43.36 43.36 43.36 0.8K
09:59 43.39 43.39 43.35 43.35 1.6K
10:00 43.31 43.33 43.29 43.32 1.9K
10:01 43.27 43.27 43.27 43.27 1.3K
10:02 43.32 43.33 43.29 43.33 1.1K
10:03 43.31 43.35 43.31 43.35 1.5K
10:04 43.36 43.41 43.36 43.41 3.9K
10:05 43.40 43.43 43.29 43.29 5.2K
10:06 43.24 43.24 43.24 43.24 0.4K
10:07 43.21 43.25 43.19 43.25 1.0K
10:08 43.22 43.22 43.21 43.21 0.7K
10:09 43.21 43.24 43.21 43.24 4.0K
10:10 43.18 43.22 43.18 43.22 3.4K
10:11 43.23 43.24 43.23 43.23 0.7K
10:12 43.23 43.23 43.16 43.16 4.2K
10:13 43.17 43.17 43.17 43.17 1.0K
10:14 43.14 43.19 43.14 43.19 2.3K
10:15 43.16 43.16 43.10 43.13 3.6K
10:16 43.13 43.13 43.13 43.13 1.8K
10:17 43.10 43.12 43.10 43.12 1.8K
10:18 43.09 43.11 43.09 43.11 3.0K
10:19 43.08 43.08 43.07 43.07 2.5K
10:20 43.07 43.12 43.07 43.12 6.0K
10:21 43.11 43.11 43.10 43.10 1.0K
10:22 43.07 43.08 43.04 43.04 4.5K
10:23 43.05 43.07 43.01 43.02 4.9K
10:24 42.99 43.01 42.95 42.98 5.9K
10:25 42.92 42.94 42.92 42.94 3.2K
10:26 42.99 42.99 42.99 42.99 1.3K
10:27 43.01 43.01 43.01 43.01 1.6K
10:28 43.04 43.06 43.04 43.05 3.2K
10:29 43.05 43.08 43.02 43.08 3.3K
10:30 43.10 43.15 43.10 43.13 1.7K
10:31 43.16 43.16 43.15 43.15 2.2K
10:32 43.16 43.16 43.10 43.13 5.2K
10:33 43.14 43.14 43.06 43.07 3.9K
10:34 43.09 43.09 43.05 43.08 1.1K
10:35 43.05 43.09 43.05 43.09 1.4K
10:36 43.10 43.10 43.08 43.08 2.2K
10:37 43.13 43.13 43.03 43.03 2.5K
10:38 43.06 43.07 43.01 43.01 2.5K
10:39 43.06 43.06 42.99 42.99 3.8K
10:40 43.01 43.08 43.01 43.07 5.7K
10:41 43.02 43.02 42.99 43.00 3.5K
10:42 43.00 43.01 43.00 43.01 1.7K
10:43 43.00 43.04 43.00 43.04 2.8K
10:44 43.01 43.01 42.97 42.97 2.5K
10:45 42.98 43.01 42.98 43.01 1.8K
10:46 43.02 43.02 42.99 42.99 3.7K
10:47 42.99 42.99 42.96 42.96 1.2K
10:48 42.98 42.98 42.97 42.97 0.8K
10:49 42.98 42.99 42.98 42.98 1.9K
10:50 42.96 43.00 42.96 43.00 5.2K
10:52 43.06 43.06 43.03 43.04 3.2K
10:53 43.04 43.05 43.04 43.04 0.9K
10:54 43.05 43.05 43.03 43.03 1.6K
10:55 43.03 43.06 43.02 43.05 5.6K
10:56 43.02 43.02 42.97 42.97 3.7K
10:57 42.97 42.97 42.97 42.97 1.0K
10:58 42.95 42.99 42.95 42.97 8.1K
10:59 42.95 42.95 42.92 42.92 3.4K
11:00 42.94 42.94 42.90 42.90 4.8K
11:01 42.92 42.94 42.92 42.94 3.6K
11:02 42.94 42.94 42.91 42.92 3.7K
11:03 42.93 42.96 42.93 42.96 6.7K
11:04 42.97 42.97 42.93 42.93 1.6K
11:05 42.93 42.97 42.93 42.97 1.7K
11:06 42.97 42.97 42.96 42.96 2.1K
11:07 42.97 42.98 42.94 42.95 2.5K
11:08 42.93 42.97 42.93 42.97 2.3K
11:09 42.97 42.97 42.96 42.96 1.6K
11:10 42.97 42.97 42.95 42.95 1.4K
11:11 42.95 42.95 42.94 42.94 2.6K
11:12 42.91 42.91 42.90 42.90 1.8K
11:13 42.90 42.90 42.88 42.88 2.3K
11:14 42.88 42.88 42.88 42.88 1.9K
11:15 42.88 42.88 42.85 42.85 2.7K
11:16 42.82 42.84 42.82 42.84 4.4K
11:17 42.89 42.90 42.89 42.90 2.9K
11:18 42.95 42.97 42.95 42.97 0.7K
11:19 42.94 42.94 42.93 42.93 2.4K
11:20 42.91 42.95 42.90 42.94 3.5K
11:21 42.98 42.99 42.97 42.97 1.5K
11:22 43.01 43.05 43.01 43.05 3.3K
11:23 43.06 43.08 43.06 43.08 2.1K
11:24 43.07 43.07 43.03 43.04 2.1K
11:25 43.04 43.05 43.04 43.05 1.1K
11:26 43.08 43.08 43.06 43.07 5.3K
11:27 43.08 43.08 43.08 43.08 0.7K
11:28 43.08 43.08 43.06 43.06 1.4K
11:29 43.06 43.06 43.04 43.04 1.0K
11:30 43.04 43.07 43.03 43.07 2.3K
11:31 43.05 43.12 43.05 43.12 4.0K
11:32 43.12 43.13 43.11 43.12 2.3K
11:33 43.12 43.15 43.12 43.15 1.7K
11:34 43.13 43.13 43.13 43.13 0.8K
11:35 43.13 43.15 43.11 43.14 4.7K
11:36 43.14 43.16 43.14 43.16 1.1K
11:37 43.16 43.16 43.13 43.13 1.7K
11:38 43.13 43.13 43.10 43.11 3.0K
11:39 43.11 43.11 43.11 43.11 0.8K
11:40 43.13 43.13 43.12 43.13 3.0K
11:41 43.11 43.11 43.11 43.11 0.6K
11:42 43.11 43.11 43.11 43.11 1.5K
11:43 43.09 43.10 43.08 43.10 2.8K
11:44 43.14 43.14 43.14 43.14 2.7K
11:45 43.15 43.16 43.15 43.16 1.2K
11:46 43.14 43.14 43.12 43.12 3.5K
11:47 43.16 43.16 43.16 43.16 0.6K
11:48 43.16 43.16 43.15 43.15 1.9K
11:49 43.13 43.14 43.13 43.14 2.2K
11:50 43.14 43.14 43.14 43.14 0.8K
11:51 43.11 43.11 43.10 43.10 1.5K
11:52 43.12 43.16 43.12 43.16 2.4K
11:53 43.16 43.22 43.16 43.22 2.7K
11:54 43.24 43.24 43.22 43.22 3.7K
11:55 43.20 43.20 43.20 43.20 1.3K
11:56 43.22 43.22 43.18 43.18 2.3K
11:57 43.20 43.22 43.20 43.22 1.6K
11:58 43.23 43.23 43.22 43.22 2.6K
11:59 43.22 43.22 43.20 43.20 1.7K
12:00 43.18 43.20 43.18 43.20 1.2K
12:01 43.20 43.20 43.18 43.18 1.4K
12:02 43.20 43.20 43.20 43.20 1.6K
12:03 43.20 43.22 43.19 43.21 5.6K
12:04 43.21 43.21 43.21 43.21 1.3K
12:05 43.21 43.21 43.21 43.21 1.9K
12:06 43.21 43.22 43.21 43.22 0.3K
12:07 43.23 43.26 43.23 43.26 2.6K
12:08 43.26 43.26 43.26 43.26 0.7K
12:09 43.26 43.26 43.23 43.23 2.4K
12:10 43.22 43.22 43.20 43.20 1.5K
12:11 43.21 43.21 43.20 43.20 2.0K
12:12 43.20 43.21 43.14 43.14 3.3K
12:13 43.14 43.14 43.14 43.14 0.7K
12:14 43.15 43.15 43.12 43.12 2.4K
12:16 43.12 43.12 43.07 43.07 3.5K
12:17 43.06 43.06 43.06 43.06 0.4K
12:18 43.07 43.10 43.07 43.10 2.3K
12:19 43.10 43.13 43.10 43.11 6.2K
12:20 43.12 43.15 43.12 43.15 1.4K
12:21 43.14 43.15 43.14 43.15 1.8K
12:22 43.14 43.16 43.14 43.16 1.3K
12:23 43.19 43.22 43.19 43.22 1.9K
12:24 43.23 43.24 43.22 43.24 2.7K
12:25 43.25 43.26 43.22 43.22 4.1K
12:26 43.19 43.19 43.18 43.18 2.2K
12:27 43.19 43.19 43.19 43.19 1.2K
12:28 43.20 43.20 43.20 43.20 1.1K
12:29 43.19 43.19 43.18 43.18 1.5K
12:30 43.18 43.18 43.17 43.17 2.2K
12:31 43.17 43.17 43.17 43.17 0.4K
12:32 43.18 43.18 43.16 43.16 0.9K
12:33 43.20 43.20 43.18 43.18 5.8K
12:34 43.18 43.19 43.18 43.19 1.8K
12:35 43.18 43.19 43.18 43.19 0.9K
12:36 43.20 43.20 43.19 43.19 1.5K
12:37 43.15 43.15 43.15 43.15 1.8K
12:38 43.15 43.16 43.14 43.16 3.2K
12:39 43.16 43.16 43.16 43.16 0.5K
12:40 43.15 43.16 43.15 43.16 0.9K
12:41 43.16 43.16 43.13 43.16 3.9K
12:42 43.16 43.16 43.16 43.16 1.0K
12:43 43.16 43.16 43.13 43.13 0.7K
12:44 43.14 43.14 43.14 43.14 1.6K
12:45 43.14 43.14 43.07 43.07 5.3K
12:46 43.07 43.08 43.07 43.08 2.1K
12:47 43.07 43.09 43.07 43.09 1.7K
12:48 43.06 43.06 43.06 43.06 0.4K
12:49 43.08 43.10 43.08 43.10 4.3K
12:50 43.09 43.10 43.09 43.10 3.2K
12:51 43.09 43.09 43.06 43.08 2.1K
12:52 43.09 43.09 43.08 43.08 1.9K
12:53 43.09 43.09 43.09 43.09 0.6K
12:54 43.08 43.08 43.05 43.05 3.0K
12:56 43.04 43.04 43.03 43.03 1.8K
12:57 43.02 43.02 43.02 43.02 0.8K
12:58 43.01 43.03 42.96 42.96 4.3K
12:59 42.98 43.01 42.98 43.01 5.1K
13:00 43.00 43.00 43.00 43.00 0.9K
13:01 43.00 43.00 42.95 42.95 2.2K
13:02 42.94 42.95 42.93 42.93 1.8K
13:03 42.93 42.93 42.93 42.93 1.0K
13:04 42.92 42.92 42.90 42.91 1.8K
13:05 42.92 42.92 42.92 42.92 3.3K
13:07 42.94 42.94 42.91 42.91 2.7K
13:08 42.92 42.93 42.92 42.93 2.6K
13:09 42.94 42.94 42.94 42.94 1.6K
13:10 42.94 42.95 42.94 42.95 1.1K
13:11 42.94 42.97 42.94 42.97 3.4K
13:12 42.97 42.97 42.97 42.97 1.1K
13:13 42.97 42.98 42.96 42.98 1.7K
13:14 42.97 43.04 42.97 43.04 5.0K
13:15 43.04 43.04 43.04 43.04 0.7K
13:16 43.04 43.08 43.04 43.08 3.4K
13:17 43.09 43.09 43.07 43.09 3.1K
13:18 43.10 43.10 43.10 43.10 1.4K
13:19 43.10 43.10 43.06 43.06 2.1K
13:20 43.04 43.07 43.04 43.07 2.7K
13:21 43.08 43.08 43.07 43.08 2.4K
13:22 43.10 43.10 43.09 43.09 2.1K
13:23 43.09 43.09 43.09 43.09 2.2K
13:24 43.08 43.08 43.08 43.08 1.4K
13:25 43.08 43.11 43.08 43.11 5.2K
13:26 43.11 43.11 43.09 43.10 1.7K
13:27 43.08 43.11 43.08 43.10 11.5K
13:28 43.10 43.10 43.08 43.09 1.4K
13:29 43.09 43.10 43.09 43.09 5.8K
13:30 43.08 43.11 43.08 43.11 4.6K
13:31 43.10 43.11 43.10 43.10 6.6K
13:32 43.09 43.09 43.09 43.09 1.6K
13:33 43.08 43.08 43.08 43.08 2.3K
13:34 43.08 43.08 43.08 43.08 1.2K
13:35 43.09 43.10 43.09 43.09 3.8K
13:36 43.09 43.09 43.08 43.08 3.8K
13:37 43.07 43.08 43.07 43.08 2.7K
13:38 43.06 43.06 43.05 43.05 1.7K
13:39 43.02 43.06 43.02 43.06 3.3K
13:40 43.05 43.05 43.01 43.01 2.4K
13:41 43.01 43.02 43.01 43.02 4.3K
13:42 43.03 43.04 43.03 43.04 1.3K
13:43 43.05 43.07 43.05 43.07 3.4K
13:44 43.06 43.08 43.06 43.08 1.6K
13:45 43.07 43.07 43.07 43.07 1.3K
13:46 43.07 43.07 43.05 43.07 2.6K
13:47 43.08 43.10 43.08 43.10 2.0K
13:48 43.10 43.11 43.10 43.11 12.2K
13:49 43.13 43.13 43.13 43.13 7.8K
13:50 43.14 43.14 43.13 43.13 9.9K
13:51 43.13 43.13 43.13 43.13 1.1K
13:52 43.12 43.13 43.12 43.12 3.1K
13:53 43.10 43.10 43.10 43.10 2.1K
13:54 43.11 43.17 43.11 43.17 4.9K
13:55 43.18 43.20 43.18 43.20 2.1K
13:56 43.18 43.18 43.18 43.18 0.2K
13:57 43.18 43.18 43.17 43.17 1.5K
13:58 43.16 43.16 43.14 43.15 2.6K
13:59 43.16 43.16 43.16 43.16 1.2K
14:00 43.17 43.17 43.17 43.17 2.9K
14:01 43.17 43.17 43.17 43.17 1.4K
14:02 43.19 43.20 43.19 43.20 1.5K
14:03 43.19 43.19 43.13 43.13 4.6K
14:04 43.13 43.13 43.13 43.13 1.7K
14:05 43.14 43.16 43.14 43.16 2.9K
14:06 43.19 43.19 43.19 43.19 0.8K
14:07 43.17 43.18 43.16 43.18 1.9K
14:08 43.17 43.17 43.15 43.15 2.6K
14:09 43.15 43.15 43.14 43.15 3.4K
14:10 43.15 43.16 43.13 43.13 3.2K
14:11 43.15 43.15 43.15 43.15 2.0K
14:12 43.16 43.16 43.16 43.16 0.9K
14:13 43.18 43.19 43.18 43.18 1.6K
14:14 43.19 43.19 43.17 43.17 3.0K
14:15 43.20 43.20 43.20 43.20 3.7K
14:16 43.19 43.23 43.19 43.23 2.5K
14:17 43.24 43.24 43.22 43.22 3.0K
14:18 43.22 43.22 43.22 43.22 0.7K
14:19 43.22 43.22 43.20 43.20 1.4K
14:20 43.19 43.19 43.18 43.18 1.7K
14:21 43.18 43.18 43.18 43.18 2.3K
14:22 43.19 43.20 43.19 43.20 2.6K
14:23 43.21 43.26 43.21 43.26 2.9K
14:24 43.27 43.27 43.26 43.27 1.7K
14:25 43.27 43.29 43.27 43.29 2.8K
14:26 43.26 43.26 43.24 43.24 4.9K
14:27 43.22 43.22 43.21 43.22 3.2K
14:28 43.17 43.17 43.16 43.16 1.7K
14:29 43.16 43.17 43.16 43.17 1.1K
14:30 43.17 43.19 43.17 43.19 3.5K
14:31 43.22 43.23 43.22 43.23 2.2K
14:32 43.24 43.24 43.23 43.23 2.6K
14:33 43.24 43.24 43.24 43.24 3.0K
14:35 43.23 43.23 43.23 43.23 2.0K
14:36 43.26 43.26 43.24 43.24 2.2K
14:37 43.24 43.24 43.23 43.23 1.1K
14:38 43.23 43.23 43.21 43.21 1.1K
14:39 43.22 43.23 43.21 43.23 2.9K
14:40 43.24 43.25 43.23 43.23 1.7K
14:41 43.21 43.21 43.18 43.18 3.2K
14:42 43.17 43.18 43.17 43.18 2.0K
14:43 43.18 43.18 43.15 43.15 2.9K
14:44 43.14 43.15 43.13 43.13 1.5K
14:45 43.12 43.12 43.12 43.12 2.0K
14:46 43.11 43.12 43.11 43.12 1.2K
14:47 43.12 43.13 43.12 43.13 2.9K
14:48 43.13 43.13 43.11 43.12 2.6K
14:49 43.14 43.16 43.14 43.15 2.9K
14:50 43.16 43.20 43.15 43.18 5.7K
14:51 43.19 43.21 43.18 43.20 5.5K
14:52 43.20 43.20 43.19 43.20 4.2K
14:53 43.18 43.18 43.17 43.18 3.9K
14:55 43.20 43.23 43.18 43.18 3.6K
14:56 43.20 43.20 43.16 43.17 2.6K
14:57 43.16 43.23 43.16 43.23 3.8K
14:58 43.22 43.24 43.22 43.24 2.3K
14:59 43.22 43.24 43.22 43.24 3.0K
15:00 43.30 43.30 43.30 43.30 0.3K
15:01 43.31 43.31 43.26 43.28 2.6K
15:02 43.28 43.28 43.28 43.28 1.2K
15:03 43.27 43.27 43.27 43.27 1.4K
15:04 43.27 43.27 43.26 43.26 1.2K
15:05 43.26 43.26 43.26 43.26 1.5K
15:06 43.27 43.27 43.26 43.26 3.8K
15:07 43.25 43.25 43.25 43.25 1.1K
15:08 43.24 43.24 43.24 43.24 0.5K
15:09 43.25 43.27 43.25 43.26 3.5K
15:10 43.25 43.25 43.25 43.25 2.0K
15:11 43.26 43.26 43.26 43.26 1.5K
15:12 43.26 43.26 43.26 43.26 2.6K
15:13 43.27 43.28 43.27 43.28 1.9K
15:14 43.27 43.28 43.27 43.28 1.6K
15:15 43.30 43.31 43.28 43.28 5.2K
15:16 43.28 43.29 43.28 43.29 2.7K
15:17 43.29 43.30 43.29 43.30 1.6K
15:18 43.29 43.29 43.27 43.29 4.3K
15:19 43.30 43.33 43.30 43.33 2.8K
15:20 43.34 43.36 43.33 43.35 4.7K
15:21 43.35 43.35 43.35 43.35 1.0K
15:22 43.37 43.37 43.37 43.37 3.2K
15:23 43.37 43.38 43.37 43.38 3.0K
15:24 43.34 43.35 43.34 43.35 2.5K
15:25 43.35 43.36 43.34 43.34 3.4K
15:26 43.34 43.35 43.34 43.35 3.2K
15:27 43.36 43.38 43.36 43.38 3.7K
15:28 43.38 43.41 43.38 43.40 4.1K
15:29 43.41 43.43 43.41 43.43 6.9K
15:30 43.43 43.47 43.43 43.46 8.6K
15:31 43.47 43.51 43.47 43.51 6.2K
15:32 43.51 43.51 43.49 43.49 4.5K
15:33 43.48 43.49 43.48 43.48 2.9K
15:34 43.48 43.52 43.48 43.52 8.0K
15:35 43.52 43.53 43.52 43.53 5.0K
15:36 43.53 43.53 43.52 43.53 6.7K
15:37 43.53 43.53 43.50 43.50 5.0K
15:38 43.50 43.50 43.49 43.50 2.0K
15:39 43.50 43.51 43.49 43.50 8.3K
15:40 43.51 43.54 43.50 43.54 5.8K
15:41 43.55 43.55 43.53 43.53 10.4K
15:42 43.52 43.52 43.52 43.52 3.2K
15:43 43.52 43.52 43.50 43.51 4.6K
15:44 43.51 43.51 43.49 43.49 7.6K
15:45 43.50 43.50 43.48 43.48 8.5K
15:46 43.49 43.49 43.49 43.49 2.6K
15:47 43.49 43.49 43.45 43.46 9.2K
15:48 43.46 43.47 43.45 43.45 4.2K
15:49 43.45 43.46 43.45 43.46 4.6K
15:50 43.46 43.46 43.41 43.41 19.8K
15:51 43.41 43.41 43.36 43.36 13.8K
15:52 43.35 43.42 43.35 43.40 19.0K
15:53 43.38 43.38 43.36 43.36 7.8K
15:54 43.37 43.38 43.32 43.34 27.6K
15:55 43.34 43.34 43.29 43.31 31.4K
15:56 43.29 43.31 43.29 43.30 43.0K
15:57 43.30 43.34 43.30 43.32 33.4K
15:58 43.31 43.31 43.28 43.28 52.5K
15:59 43.28 43.28 43.24 43.24 463.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし