HF Sinclair Corp (DINO)

DINO
🏛️ アメリカ →
51.99
最終更新: 2025-10-01
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 45.72 45.72 45.67 45.67 19.0K
09:31 45.67 45.82 45.67 45.82 0.9K
09:32 45.67 45.98 45.67 45.90 6.2K
09:33 45.97 45.97 45.79 45.79 1.1K
09:34 45.90 46.04 45.90 46.04 4.2K
09:35 46.05 46.05 46.01 46.01 1.4K
09:36 45.99 45.99 45.98 45.98 4.8K
09:37 45.98 45.98 45.86 45.86 6.2K
09:38 45.88 45.88 45.88 45.88 2.7K
09:39 45.91 45.91 45.84 45.84 2.8K
09:40 45.85 45.92 45.85 45.92 4.0K
09:41 45.87 45.91 45.87 45.87 3.6K
09:42 45.89 45.89 45.89 45.89 2.5K
09:43 45.86 45.86 45.86 45.86 0.5K
09:44 45.87 45.90 45.81 45.89 5.0K
09:45 45.90 45.98 45.90 45.95 2.4K
09:46 45.91 45.93 45.91 45.93 2.4K
09:47 45.89 45.89 45.88 45.88 1.6K
09:48 45.87 45.87 45.71 45.71 2.0K
09:49 45.72 45.72 45.68 45.68 2.4K
09:50 45.70 45.71 45.70 45.71 1.7K
09:51 45.70 45.71 45.68 45.68 2.9K
09:52 45.69 45.69 45.53 45.60 19.3K
09:53 45.57 45.57 45.57 45.57 2.0K
09:54 45.45 45.53 45.45 45.47 4.7K
09:55 45.50 45.50 45.50 45.50 0.6K
09:56 45.50 45.51 45.42 45.42 14.8K
09:57 45.41 45.43 45.38 45.39 5.0K
09:58 45.39 45.39 45.35 45.36 5.8K
09:59 45.37 45.41 45.37 45.39 5.2K
10:00 45.44 45.49 45.42 45.49 8.5K
10:01 45.53 45.55 45.50 45.50 13.1K
10:02 45.53 45.53 45.52 45.52 1.4K
10:03 45.49 45.55 45.49 45.55 5.4K
10:04 45.60 45.60 45.57 45.59 3.3K
10:05 45.53 45.53 45.53 45.53 2.6K
10:06 45.56 45.56 45.54 45.54 2.4K
10:07 45.49 45.49 45.46 45.48 3.8K
10:08 45.48 45.48 45.47 45.47 1.4K
10:09 45.45 45.48 45.42 45.42 6.6K
10:10 45.42 45.42 45.37 45.38 3.4K
10:11 45.38 45.43 45.38 45.43 6.1K
10:12 45.46 45.46 45.44 45.44 2.0K
10:13 45.41 45.44 45.40 45.40 3.8K
10:14 45.40 45.40 45.34 45.34 2.9K
10:15 45.34 45.37 45.33 45.33 7.6K
10:16 45.31 45.31 45.29 45.30 3.8K
10:17 45.31 45.33 45.25 45.33 4.2K
10:18 45.33 45.39 45.33 45.36 5.9K
10:19 45.35 45.37 45.33 45.35 10.5K
10:20 45.35 45.35 45.28 45.35 6.6K
10:21 45.35 45.41 45.33 45.41 8.2K
10:22 45.39 45.43 45.38 45.41 6.3K
10:23 45.38 45.43 45.38 45.41 4.9K
10:24 45.40 45.40 45.37 45.37 3.8K
10:25 45.37 45.39 45.36 45.36 4.5K
10:26 45.37 45.37 45.35 45.37 5.7K
10:27 45.38 45.38 45.31 45.31 4.2K
10:28 45.31 45.32 45.30 45.31 5.8K
10:29 45.31 45.33 45.30 45.33 3.8K
10:30 45.36 45.39 45.33 45.33 6.6K
10:31 45.34 45.40 45.34 45.40 4.9K
10:32 45.41 45.43 45.40 45.43 2.8K
10:33 45.44 45.53 45.44 45.51 5.9K
10:34 45.51 45.55 45.50 45.55 2.3K
10:35 45.55 45.55 45.53 45.55 4.3K
10:36 45.58 45.58 45.54 45.55 3.4K
10:37 45.54 45.55 45.53 45.55 3.8K
10:38 45.55 45.60 45.55 45.58 5.5K
10:39 45.57 45.58 45.56 45.58 4.5K
10:40 45.59 45.60 45.57 45.57 8.9K
10:41 45.57 45.61 45.54 45.61 12.5K
10:42 45.63 45.63 45.62 45.63 3.2K
10:43 45.63 45.64 45.62 45.63 3.4K
10:44 45.63 45.64 45.61 45.61 5.6K
10:45 45.60 45.60 45.59 45.60 3.5K
10:46 45.60 45.65 45.60 45.64 9.5K
10:47 45.64 45.64 45.64 45.64 4.4K
10:48 45.62 45.63 45.60 45.63 4.6K
10:49 45.66 45.67 45.65 45.67 3.7K
10:50 45.67 45.67 45.60 45.60 12.7K
10:51 45.60 45.60 45.56 45.56 3.0K
10:52 45.57 45.58 45.57 45.58 6.3K
10:53 45.59 45.59 45.55 45.55 2.6K
10:54 45.54 45.57 45.54 45.57 4.1K
10:55 45.57 45.58 45.50 45.50 8.4K
10:56 45.46 45.50 45.45 45.50 4.7K
10:57 45.49 45.50 45.49 45.50 2.3K
10:58 45.52 45.55 45.52 45.55 3.4K
10:59 45.54 45.55 45.52 45.55 5.1K
11:00 45.54 45.55 45.53 45.53 4.8K
11:01 45.52 45.53 45.50 45.50 2.9K
11:02 45.51 45.56 45.51 45.55 3.6K
11:03 45.55 45.59 45.55 45.57 4.1K
11:04 45.56 45.56 45.55 45.56 4.5K
11:05 45.56 45.56 45.53 45.53 3.5K
11:06 45.53 45.60 45.52 45.60 7.5K
11:07 45.61 45.64 45.60 45.60 4.7K
11:08 45.61 45.69 45.61 45.69 5.4K
11:09 45.68 45.71 45.68 45.71 2.3K
11:10 45.71 45.75 45.71 45.74 6.5K
11:11 45.76 45.78 45.76 45.77 4.5K
11:12 45.76 45.77 45.76 45.76 3.4K
11:13 45.77 45.79 45.76 45.78 9.3K
11:14 45.78 45.79 45.77 45.79 2.8K
11:15 45.81 45.89 45.80 45.89 5.2K
11:16 45.93 45.93 45.91 45.91 4.3K
11:17 45.91 45.91 45.90 45.91 4.1K
11:18 45.91 45.91 45.87 45.87 3.0K
11:19 45.89 45.89 45.87 45.88 2.7K
11:20 45.87 45.87 45.87 45.87 1.7K
11:21 45.89 45.89 45.89 45.89 2.2K
11:22 45.93 45.93 45.92 45.93 2.6K
11:23 45.93 45.93 45.87 45.87 9.9K
11:25 45.93 45.93 45.92 45.92 3.6K
11:26 45.95 45.96 45.92 45.95 4.4K
11:27 45.96 45.98 45.94 45.94 7.9K
11:28 45.93 46.00 45.93 45.99 7.5K
11:29 45.98 45.98 45.93 45.95 9.2K
11:30 45.99 46.04 45.99 46.02 5.7K
11:31 46.02 46.05 46.02 46.05 3.3K
11:32 46.02 46.07 46.02 46.07 5.3K
11:33 46.06 46.09 46.06 46.09 8.3K
11:34 46.10 46.10 46.08 46.09 3.1K
11:35 46.08 46.10 46.08 46.09 5.2K
11:36 46.10 46.14 46.10 46.14 4.4K
11:37 46.14 46.19 46.12 46.19 16.9K
11:38 46.20 46.24 46.20 46.24 8.3K
11:39 46.24 46.28 46.23 46.28 11.5K
11:40 46.27 46.28 46.24 46.24 12.6K
11:41 46.25 46.31 46.24 46.28 8.8K
11:42 46.29 46.40 46.29 46.40 22.5K
11:43 46.40 46.44 46.40 46.43 9.7K
11:44 46.44 46.44 46.41 46.41 11.4K
11:45 46.41 46.42 46.40 46.40 3.1K
11:46 46.39 46.39 46.31 46.32 8.7K
11:47 46.33 46.36 46.33 46.34 4.3K
11:48 46.34 46.36 46.34 46.34 3.5K
11:49 46.35 46.35 46.31 46.32 7.2K
11:50 46.30 46.30 46.28 46.29 4.6K
11:51 46.31 46.35 46.31 46.35 7.4K
11:52 46.34 46.35 46.34 46.34 3.1K
11:53 46.36 46.37 46.34 46.37 4.3K
11:54 46.36 46.36 46.32 46.34 5.3K
11:55 46.35 46.36 46.29 46.29 8.6K
11:56 46.29 46.29 46.26 46.28 3.4K
11:57 46.24 46.25 46.23 46.23 3.6K
11:58 46.27 46.28 46.27 46.28 2.5K
11:59 46.29 46.31 46.29 46.29 8.2K
12:00 46.27 46.27 46.19 46.22 15.3K
12:01 46.20 46.22 46.19 46.21 8.9K
12:02 46.20 46.24 46.20 46.24 14.2K
12:03 46.22 46.22 46.13 46.17 13.0K
12:04 46.19 46.21 46.17 46.21 11.6K
12:05 46.21 46.21 46.13 46.13 11.6K
12:06 46.13 46.14 46.11 46.12 5.7K
12:07 46.11 46.14 46.11 46.14 10.3K
12:08 46.14 46.19 46.13 46.17 7.1K
12:09 46.18 46.19 46.16 46.18 5.9K
12:10 46.19 46.22 46.18 46.22 4.8K
12:11 46.21 46.24 46.21 46.24 3.9K
12:12 46.28 46.29 46.27 46.27 5.5K
12:13 46.27 46.32 46.27 46.32 3.9K
12:14 46.30 46.32 46.30 46.30 4.2K
12:15 46.33 46.35 46.33 46.33 5.5K
12:16 46.29 46.33 46.29 46.33 2.0K
12:17 46.33 46.33 46.32 46.32 1.9K
12:18 46.32 46.32 46.28 46.28 2.4K
12:19 46.28 46.29 46.28 46.29 1.7K
12:20 46.29 46.31 46.28 46.31 2.6K
12:21 46.29 46.30 46.27 46.28 3.9K
12:22 46.29 46.32 46.29 46.32 6.3K
12:23 46.34 46.35 46.34 46.35 1.0K
12:24 46.39 46.49 46.39 46.44 50.1K
12:25 46.44 46.50 46.43 46.50 24.0K
12:26 46.49 46.51 46.49 46.50 4.8K
12:27 46.50 46.54 46.50 46.54 2.3K
12:28 46.54 46.54 46.50 46.50 6.5K
12:29 46.50 46.50 46.50 46.50 1.5K
12:30 46.51 46.51 46.46 46.46 8.4K
12:31 46.45 46.45 46.38 46.40 5.4K
12:32 46.39 46.40 46.39 46.39 1.8K
12:33 46.40 46.40 46.37 46.38 4.0K
12:34 46.39 46.39 46.36 46.36 3.8K
12:35 46.36 46.40 46.36 46.40 16.3K
12:36 46.43 46.44 46.37 46.37 25.2K
12:37 46.36 46.41 46.36 46.41 5.7K
12:38 46.41 46.41 46.38 46.38 2.2K
12:39 46.39 46.42 46.39 46.41 13.9K
12:40 46.41 46.41 46.32 46.33 9.3K
12:41 46.36 46.36 46.36 46.36 2.7K
12:42 46.37 46.37 46.37 46.37 4.2K
12:43 46.40 46.44 46.40 46.43 7.5K
12:44 46.42 46.42 46.40 46.41 5.8K
12:45 46.42 46.44 46.41 46.43 6.2K
12:46 46.44 46.45 46.43 46.44 3.1K
12:47 46.44 46.45 46.42 46.42 12.1K
12:48 46.42 46.42 46.36 46.37 10.8K
12:49 46.36 46.36 46.33 46.35 4.0K
12:50 46.34 46.36 46.34 46.36 4.4K
12:51 46.36 46.36 46.32 46.34 13.2K
12:52 46.34 46.34 46.33 46.33 3.2K
12:53 46.33 46.34 46.33 46.34 2.5K
12:54 46.35 46.35 46.33 46.35 10.3K
12:55 46.35 46.37 46.35 46.35 8.4K
12:56 46.35 46.35 46.34 46.35 2.6K
12:57 46.35 46.36 46.35 46.36 2.6K
12:58 46.36 46.36 46.30 46.30 10.9K
12:59 46.31 46.32 46.31 46.32 2.2K
13:00 46.32 46.32 46.32 46.32 2.5K
13:01 46.31 46.31 46.29 46.29 5.0K
13:02 46.29 46.31 46.29 46.31 4.2K
13:03 46.33 46.36 46.33 46.35 24.1K
13:04 46.35 46.37 46.35 46.35 20.1K
13:05 46.33 46.33 46.27 46.27 3.2K
13:06 46.27 46.27 46.22 46.24 11.3K
13:07 46.22 46.28 46.22 46.28 5.8K
13:08 46.28 46.31 46.27 46.31 5.8K
13:09 46.31 46.33 46.30 46.30 11.7K
13:10 46.28 46.31 46.28 46.31 2.9K
13:11 46.35 46.35 46.31 46.31 10.7K
13:12 46.31 46.32 46.31 46.32 5.7K
13:13 46.30 46.30 46.30 46.30 2.3K
13:14 46.30 46.32 46.30 46.32 2.0K
13:15 46.33 46.33 46.28 46.29 2.9K
13:16 46.31 46.35 46.30 46.35 3.8K
13:17 46.35 46.35 46.35 46.35 2.9K
13:18 46.32 46.36 46.32 46.36 3.8K
13:19 46.36 46.37 46.36 46.36 4.2K
13:20 46.36 46.39 46.36 46.39 2.7K
13:21 46.40 46.40 46.39 46.39 2.1K
13:22 46.37 46.37 46.36 46.36 3.2K
13:23 46.33 46.33 46.30 46.30 5.3K
13:24 46.31 46.31 46.31 46.31 3.8K
13:25 46.30 46.30 46.27 46.27 4.1K
13:26 46.26 46.26 46.24 46.24 1.6K
13:27 46.23 46.23 46.19 46.20 15.6K
13:28 46.19 46.24 46.19 46.24 3.5K
13:29 46.22 46.24 46.20 46.20 2.5K
13:30 46.19 46.20 46.19 46.20 1.3K
13:31 46.20 46.27 46.20 46.27 4.1K
13:32 46.29 46.29 46.27 46.28 2.1K
13:33 46.27 46.29 46.27 46.29 1.2K
13:34 46.29 46.29 46.26 46.26 1.4K
13:35 46.27 46.27 46.24 46.24 2.4K
13:36 46.23 46.23 46.23 46.23 1.6K
13:37 46.25 46.27 46.25 46.27 4.1K
13:38 46.31 46.38 46.31 46.38 17.5K
13:39 46.39 46.40 46.39 46.40 2.8K
13:40 46.41 46.42 46.39 46.39 4.0K
13:41 46.42 46.42 46.39 46.41 8.5K
13:42 46.42 46.42 46.42 46.42 1.4K
13:43 46.42 46.49 46.42 46.48 30.4K
13:44 46.47 46.49 46.46 46.49 4.1K
13:45 46.48 46.49 46.47 46.49 33.1K
13:46 46.46 46.46 46.43 46.46 5.7K
13:47 46.47 46.48 46.45 46.48 2.7K
13:48 46.48 46.51 46.47 46.51 29.2K
13:49 46.53 46.54 46.52 46.52 3.2K
13:50 46.54 46.55 46.54 46.55 2.7K
13:51 46.55 46.55 46.54 46.55 4.7K
13:52 46.56 46.63 46.56 46.61 6.0K
13:53 46.61 46.61 46.58 46.58 2.2K
13:54 46.62 46.62 46.60 46.60 6.3K
13:55 46.57 46.57 46.55 46.55 3.0K
13:56 46.49 46.52 46.49 46.52 5.8K
13:57 46.52 46.53 46.52 46.53 2.2K
13:58 46.53 46.53 46.53 46.53 1.3K
13:59 46.53 46.53 46.53 46.53 5.3K
14:00 46.53 46.56 46.53 46.55 3.8K
14:01 46.56 46.56 46.50 46.50 5.0K
14:02 46.51 46.51 46.51 46.51 0.7K
14:03 46.50 46.54 46.50 46.53 6.5K
14:04 46.54 46.54 46.51 46.51 4.7K
14:05 46.50 46.50 46.44 46.44 31.4K
14:06 46.42 46.44 46.42 46.44 3.6K
14:07 46.43 46.44 46.43 46.44 2.2K
14:08 46.47 46.52 46.47 46.50 16.8K
14:09 46.48 46.48 46.45 46.48 5.3K
14:10 46.50 46.50 46.49 46.49 5.1K
14:11 46.53 46.53 46.50 46.50 1.9K
14:12 46.49 46.50 46.49 46.49 12.0K
14:13 46.49 46.50 46.49 46.49 1.3K
14:14 46.49 46.49 46.49 46.49 3.2K
14:15 46.48 46.48 46.46 46.47 4.2K
14:16 46.46 46.47 46.45 46.47 16.0K
14:17 46.48 46.48 46.48 46.48 1.1K
14:18 46.49 46.50 46.49 46.50 7.6K
14:19 46.51 46.51 46.46 46.46 6.1K
14:20 46.46 46.49 46.46 46.49 3.8K
14:21 46.50 46.51 46.50 46.51 4.5K
14:22 46.50 46.50 46.49 46.49 5.5K
14:23 46.49 46.49 46.49 46.49 1.7K
14:24 46.49 46.52 46.49 46.52 2.8K
14:25 46.52 46.52 46.50 46.51 3.7K
14:26 46.52 46.52 46.50 46.51 2.0K
14:27 46.51 46.51 46.48 46.48 8.5K
14:28 46.48 46.50 46.48 46.48 5.9K
14:29 46.47 46.50 46.47 46.50 4.8K
14:30 46.56 46.56 46.53 46.54 9.2K
14:31 46.54 46.57 46.54 46.56 3.7K
14:32 46.58 46.58 46.57 46.57 2.8K
14:33 46.58 46.61 46.58 46.61 1.8K
14:34 46.62 46.63 46.61 46.62 6.0K
14:35 46.62 46.62 46.61 46.61 2.7K
14:36 46.64 46.65 46.64 46.65 1.6K
14:37 46.66 46.66 46.65 46.65 3.3K
14:38 46.64 46.64 46.63 46.64 4.8K
14:39 46.66 46.67 46.66 46.67 2.4K
14:40 46.70 46.70 46.65 46.65 9.2K
14:41 46.66 46.66 46.66 46.66 0.6K
14:42 46.64 46.66 46.64 46.66 3.1K
14:43 46.67 46.67 46.67 46.67 2.6K
14:44 46.68 46.68 46.67 46.68 3.7K
14:45 46.67 46.67 46.65 46.65 2.0K
14:46 46.65 46.65 46.60 46.60 13.8K
14:47 46.59 46.60 46.59 46.60 5.1K
14:48 46.60 46.63 46.60 46.63 2.7K
14:49 46.63 46.63 46.62 46.63 3.0K
14:50 46.64 46.64 46.62 46.62 5.9K
14:51 46.63 46.63 46.60 46.60 6.3K
14:52 46.60 46.63 46.60 46.63 2.3K
14:53 46.63 46.64 46.63 46.64 1.0K
14:54 46.64 46.65 46.64 46.65 3.5K
14:55 46.65 46.67 46.65 46.65 5.6K
14:56 46.65 46.65 46.64 46.64 1.9K
14:57 46.62 46.62 46.59 46.59 3.7K
14:58 46.59 46.59 46.57 46.58 4.7K
14:59 46.58 46.59 46.54 46.55 5.0K
15:00 46.57 46.60 46.57 46.59 6.7K
15:01 46.59 46.62 46.59 46.61 4.3K
15:02 46.64 46.64 46.63 46.63 5.5K
15:03 46.62 46.63 46.62 46.62 2.7K
15:04 46.61 46.63 46.61 46.63 6.9K
15:05 46.64 46.64 46.62 46.62 5.2K
15:06 46.63 46.64 46.61 46.61 4.8K
15:07 46.62 46.62 46.61 46.61 2.6K
15:08 46.61 46.62 46.59 46.59 4.0K
15:09 46.61 46.61 46.61 46.61 1.0K
15:10 46.61 46.65 46.60 46.63 20.8K
15:11 46.64 46.65 46.63 46.65 6.8K
15:12 46.65 46.66 46.65 46.66 2.1K
15:13 46.65 46.66 46.64 46.65 6.1K
15:14 46.66 46.67 46.66 46.67 3.7K
15:15 46.67 46.67 46.64 46.64 5.8K
15:16 46.64 46.64 46.58 46.58 5.7K
15:17 46.59 46.61 46.59 46.61 38.7K
15:18 46.61 46.63 46.61 46.62 3.1K
15:19 46.62 46.63 46.62 46.63 3.2K
15:20 46.63 46.63 46.60 46.61 7.6K
15:21 46.60 46.65 46.60 46.64 13.9K
15:22 46.65 46.66 46.64 46.64 7.0K
15:23 46.64 46.64 46.63 46.63 3.8K
15:24 46.63 46.64 46.63 46.63 3.4K
15:25 46.63 46.65 46.62 46.65 9.6K
15:26 46.66 46.68 46.66 46.68 9.0K
15:27 46.69 46.72 46.68 46.72 6.0K
15:28 46.71 46.71 46.70 46.71 8.9K
15:29 46.69 46.74 46.69 46.74 13.1K
15:30 46.76 46.76 46.73 46.73 11.9K
15:31 46.72 46.75 46.71 46.75 12.0K
15:32 46.74 46.76 46.74 46.75 12.7K
15:33 46.75 46.75 46.74 46.74 14.2K
15:34 46.74 46.76 46.74 46.75 6.4K
15:35 46.73 46.74 46.73 46.73 4.3K
15:36 46.72 46.73 46.72 46.73 5.9K
15:37 46.73 46.75 46.73 46.75 4.9K
15:38 46.74 46.77 46.74 46.76 26.3K
15:39 46.75 46.75 46.73 46.74 5.5K
15:40 46.74 46.75 46.74 46.75 6.2K
15:41 46.75 46.76 46.73 46.76 11.9K
15:42 46.76 46.76 46.73 46.74 14.4K
15:43 46.76 46.77 46.76 46.76 7.0K
15:44 46.76 46.76 46.75 46.75 7.3K
15:45 46.75 46.80 46.75 46.79 12.3K
15:46 46.79 46.80 46.73 46.73 13.9K
15:47 46.74 46.78 46.74 46.78 27.0K
15:48 46.78 46.79 46.76 46.77 10.3K
15:49 46.77 46.77 46.76 46.77 13.9K
15:50 46.77 46.78 46.74 46.78 30.1K
15:51 46.78 46.80 46.75 46.80 18.0K
15:52 46.80 46.80 46.76 46.78 25.7K
15:53 46.76 46.77 46.75 46.77 20.0K
15:54 46.78 46.78 46.71 46.74 36.8K
15:55 46.73 46.77 46.68 46.68 58.4K
15:56 46.68 46.68 46.63 46.63 28.7K
15:57 46.61 46.61 46.57 46.58 52.5K
15:58 46.59 46.59 46.55 46.56 51.7K
15:59 46.56 46.60 46.54 46.59 424.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし