HF Sinclair Corp (DINO)

DINO
🏛️ アメリカ →
52.34
最終更新: 2025-09-30
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 53.10 53.20 52.87 53.19 13.3K
09:31 53.32 53.47 53.32 53.47 0.2K
09:32 53.36 53.48 53.36 53.48 4.6K
09:33 53.48 53.48 53.48 53.48 1.9K
09:34 53.52 53.52 53.48 53.48 1.4K
09:35 53.42 53.46 53.42 53.46 2.5K
09:36 53.46 53.46 53.45 53.45 0.8K
09:37 53.46 53.46 53.38 53.40 2.8K
09:38 53.34 53.34 53.34 53.34 0.7K
09:39 53.32 53.32 53.25 53.25 2.1K
09:41 53.31 53.31 53.31 53.31 0.4K
09:42 53.25 53.25 53.21 53.25 3.5K
09:43 53.24 53.24 53.15 53.15 1.2K
09:45 53.18 53.31 53.16 53.28 3.6K
09:46 53.17 53.17 53.17 53.17 0.4K
09:48 53.18 53.18 53.18 53.18 1.4K
09:49 53.18 53.24 53.18 53.24 1.7K
09:50 53.24 53.30 53.22 53.22 2.0K
09:51 53.22 53.22 53.22 53.22 1.6K
09:52 53.14 53.14 53.14 53.14 2.6K
09:53 53.15 53.15 53.15 53.15 1.2K
09:54 53.09 53.15 53.09 53.15 3.1K
09:55 53.15 53.21 53.10 53.21 3.1K
09:56 53.28 53.34 53.28 53.34 3.4K
09:58 53.37 53.37 53.37 53.37 0.6K
09:59 53.37 53.45 53.37 53.45 2.3K
10:00 53.51 53.61 53.51 53.61 2.1K
10:01 53.63 53.63 53.62 53.62 2.1K
10:02 53.59 53.59 53.59 53.59 1.0K
10:03 53.51 53.54 53.50 53.51 2.7K
10:04 53.58 53.58 53.57 53.57 1.3K
10:05 53.62 53.62 53.60 53.60 2.1K
10:07 53.65 53.65 53.61 53.61 5.3K
10:09 53.63 53.63 53.60 53.60 3.3K
10:10 53.49 53.50 53.49 53.50 2.7K
10:11 53.48 53.53 53.48 53.49 3.9K
10:13 53.51 53.51 53.45 53.45 2.8K
10:15 53.44 53.44 53.44 53.44 0.9K
10:16 53.41 53.44 53.41 53.44 1.3K
10:17 53.44 53.50 53.44 53.50 4.1K
10:18 53.52 53.52 53.51 53.51 2.6K
10:19 53.54 53.54 53.54 53.54 0.8K
10:20 53.55 53.55 53.52 53.52 2.5K
10:21 53.65 53.65 53.65 53.65 0.5K
10:22 53.64 53.65 53.64 53.65 3.0K
10:23 53.62 53.64 53.62 53.64 0.3K
10:24 53.66 53.66 53.66 53.66 0.7K
10:25 53.69 53.69 53.69 53.69 2.0K
10:27 53.68 53.70 53.68 53.70 3.1K
10:28 53.67 53.67 53.64 53.64 4.1K
10:29 53.65 53.65 53.65 53.65 1.2K
10:30 53.69 53.69 53.69 53.69 0.5K
10:31 53.69 53.72 53.69 53.70 6.1K
10:32 53.79 53.79 53.75 53.75 3.5K
10:33 53.77 53.77 53.77 53.77 1.1K
10:34 53.75 53.75 53.75 53.75 0.6K
10:35 53.79 53.81 53.79 53.81 4.8K
10:36 53.80 53.90 53.80 53.90 2.5K
10:37 53.89 53.91 53.89 53.91 2.0K
10:38 53.94 53.94 53.94 53.94 3.0K
10:40 53.93 53.93 53.91 53.91 2.6K
10:41 53.88 53.88 53.87 53.87 2.9K
10:43 53.88 53.90 53.87 53.87 2.2K
10:44 53.88 53.88 53.87 53.88 2.6K
10:45 53.85 53.85 53.82 53.84 2.0K
10:46 53.83 53.83 53.83 53.83 0.4K
10:47 53.83 53.83 53.83 53.83 1.6K
10:48 53.86 53.86 53.85 53.85 1.4K
10:49 53.87 53.87 53.86 53.86 0.7K
10:50 53.85 53.85 53.85 53.85 2.1K
10:51 53.80 53.80 53.78 53.78 1.3K
10:52 53.79 53.79 53.75 53.77 3.5K
10:53 53.81 53.81 53.75 53.75 3.2K
10:54 53.75 53.75 53.75 53.75 1.0K
10:55 53.76 53.76 53.74 53.74 2.7K
10:56 53.79 53.79 53.78 53.78 1.0K
10:57 53.77 53.77 53.77 53.77 0.7K
10:58 53.75 53.75 53.75 53.75 3.3K
10:59 53.76 53.76 53.76 53.76 1.1K
11:00 53.73 53.74 53.73 53.74 1.4K
11:01 53.79 53.79 53.79 53.79 1.2K
11:02 53.80 53.81 53.80 53.80 3.9K
11:03 53.80 53.80 53.80 53.80 0.5K
11:04 53.80 53.80 53.77 53.77 2.8K
11:06 53.75 53.78 53.75 53.78 2.2K
11:07 53.76 53.76 53.76 53.76 1.4K
11:08 53.75 53.75 53.75 53.75 0.8K
11:09 53.78 53.78 53.78 53.78 1.4K
11:10 53.75 53.75 53.75 53.75 0.8K
11:11 53.77 53.79 53.77 53.79 3.1K
11:12 53.79 53.80 53.79 53.80 1.2K
11:13 53.81 53.81 53.80 53.80 0.5K
11:14 53.79 53.90 53.79 53.90 7.6K
11:15 53.87 53.88 53.87 53.88 1.2K
11:16 53.90 53.93 53.90 53.92 1.8K
11:17 53.93 53.94 53.93 53.94 2.3K
11:18 53.97 53.97 53.94 53.96 2.0K
11:20 53.91 53.92 53.90 53.92 2.3K
11:21 53.93 53.93 53.92 53.92 0.4K
11:22 53.92 53.92 53.92 53.92 0.5K
11:23 53.90 53.92 53.90 53.92 1.6K
11:24 53.92 53.93 53.90 53.91 2.7K
11:25 53.92 53.92 53.92 53.92 1.0K
11:26 53.92 53.92 53.91 53.91 1.5K
11:27 53.92 53.92 53.90 53.90 2.4K
11:28 53.90 53.90 53.90 53.90 1.2K
11:29 53.94 53.94 53.92 53.93 1.2K
11:30 53.93 53.94 53.89 53.89 2.9K
11:31 53.90 53.91 53.85 53.90 9.3K
11:32 53.91 53.91 53.85 53.85 1.4K
11:33 53.82 53.82 53.76 53.76 6.7K
11:34 53.78 53.78 53.75 53.75 4.2K
11:35 53.78 53.87 53.78 53.87 3.5K
11:36 53.87 53.88 53.87 53.88 2.3K
11:37 53.94 53.95 53.94 53.95 4.6K
11:38 53.93 53.93 53.93 53.93 0.1K
11:39 53.93 53.94 53.92 53.92 5.7K
11:40 53.92 53.92 53.92 53.92 1.7K
11:41 53.96 53.97 53.96 53.97 2.5K
11:42 53.97 53.97 53.97 53.97 2.8K
11:43 53.98 54.00 53.98 54.00 2.8K
11:44 53.99 53.99 53.94 53.94 7.0K
11:45 53.90 53.92 53.90 53.92 4.9K
11:46 53.95 53.96 53.94 53.96 0.8K
11:47 53.94 53.96 53.93 53.96 3.8K
11:48 53.94 53.94 53.92 53.92 1.3K
11:49 53.92 53.92 53.90 53.92 5.9K
11:50 53.85 53.87 53.84 53.87 4.4K
11:51 53.88 53.88 53.87 53.87 3.3K
11:52 53.85 53.89 53.83 53.89 8.3K
11:53 53.96 53.99 53.92 53.92 13.1K
11:54 53.91 53.94 53.91 53.94 5.3K
11:55 53.95 53.95 53.95 53.95 2.2K
11:56 53.92 53.93 53.91 53.91 4.8K
11:57 53.92 53.92 53.89 53.89 7.2K
11:58 53.89 53.89 53.84 53.84 5.2K
11:59 53.83 53.85 53.83 53.85 4.2K
12:00 53.90 53.90 53.90 53.90 1.9K
12:01 53.87 53.87 53.84 53.84 3.8K
12:02 53.81 53.81 53.81 53.81 0.7K
12:03 53.79 53.79 53.77 53.77 1.3K
12:04 53.74 53.74 53.74 53.74 1.1K
12:05 53.73 53.74 53.72 53.74 2.1K
12:06 53.73 53.74 53.73 53.74 1.3K
12:07 53.69 53.70 53.67 53.67 2.2K
12:08 53.67 53.67 53.65 53.65 0.7K
12:09 53.69 53.70 53.69 53.69 3.3K
12:10 53.66 53.66 53.66 53.66 2.5K
12:11 53.63 53.65 53.63 53.65 0.7K
12:12 53.63 53.63 53.60 53.60 4.7K
12:13 53.58 53.58 53.54 53.57 7.5K
12:14 53.53 53.55 53.53 53.55 9.0K
12:15 53.57 53.58 53.57 53.58 4.2K
12:17 53.64 53.64 53.64 53.64 1.4K
12:18 53.60 53.61 53.60 53.61 1.5K
12:19 53.59 53.59 53.59 53.59 1.0K
12:20 53.58 53.60 53.58 53.60 2.1K
12:22 53.56 53.56 53.56 53.56 2.0K
12:23 53.60 53.60 53.60 53.60 0.1K
12:24 53.60 53.66 53.60 53.66 2.7K
12:25 53.66 53.66 53.66 53.66 0.9K
12:26 53.64 53.64 53.64 53.64 2.8K
12:27 53.63 53.70 53.63 53.70 3.5K
12:29 53.74 53.78 53.74 53.78 1.8K
12:30 53.78 53.81 53.78 53.81 2.1K
12:31 53.87 54.00 53.87 53.97 6.9K
12:32 53.98 54.00 53.98 54.00 5.6K
12:33 54.05 54.05 54.05 54.05 0.8K
12:34 54.12 54.12 54.09 54.10 3.3K
12:35 54.10 54.14 54.04 54.04 3.6K
12:36 54.04 54.04 53.98 54.01 1.7K
12:37 53.96 53.97 53.96 53.97 2.3K
12:38 53.97 53.97 53.97 53.97 0.7K
12:39 53.97 54.00 53.95 53.95 1.7K
12:40 53.94 53.94 53.92 53.92 1.8K
12:41 53.94 53.96 53.94 53.94 1.7K
12:42 53.94 53.98 53.94 53.98 2.6K
12:43 53.94 53.94 53.91 53.93 1.6K
12:44 53.93 53.96 53.93 53.94 2.6K
12:45 53.94 54.01 53.94 54.01 2.2K
12:46 53.99 54.03 53.98 54.03 4.7K
12:47 54.03 54.06 54.02 54.02 4.5K
12:48 54.07 54.07 54.05 54.05 1.7K
12:49 54.05 54.05 54.03 54.03 2.5K
12:50 54.06 54.06 54.06 54.06 0.8K
12:51 54.07 54.07 54.02 54.02 1.8K
12:52 54.02 54.04 54.02 54.03 1.1K
12:53 54.03 54.03 53.99 53.99 2.7K
12:55 53.96 53.96 53.96 53.96 1.3K
12:56 54.00 54.00 54.00 54.00 0.6K
12:57 54.01 54.01 53.98 53.98 2.1K
12:58 53.99 53.99 53.99 53.99 0.5K
12:59 53.99 53.99 53.98 53.98 2.3K
13:00 53.94 53.97 53.94 53.97 1.0K
13:01 53.95 53.99 53.94 53.99 3.9K
13:02 53.91 53.91 53.91 53.91 0.2K
13:03 53.90 53.90 53.90 53.90 1.5K
13:04 53.85 53.87 53.84 53.84 1.0K
13:05 53.80 53.80 53.80 53.80 0.8K
13:06 53.77 53.80 53.77 53.80 2.3K
13:07 53.83 53.84 53.82 53.82 3.3K
13:08 53.83 53.84 53.83 53.84 0.6K
13:09 53.83 53.83 53.83 53.83 0.8K
13:10 53.76 53.82 53.76 53.82 2.5K
13:11 53.82 53.82 53.82 53.82 0.9K
13:12 53.84 53.88 53.84 53.88 2.0K
13:13 53.89 53.90 53.89 53.90 2.2K
13:14 54.06 54.08 53.99 53.99 25.8K
13:15 53.93 53.93 53.92 53.92 0.8K
13:16 53.89 53.92 53.86 53.92 4.1K
13:17 53.93 53.98 53.93 53.98 1.5K
13:18 53.98 53.98 53.95 53.95 1.5K
13:19 53.94 53.94 53.94 53.94 0.8K
13:20 53.93 53.93 53.93 53.93 1.1K
13:21 53.86 53.86 53.86 53.86 1.2K
13:22 53.84 53.84 53.81 53.81 3.5K
13:23 53.84 53.84 53.84 53.84 0.9K
13:25 53.84 53.91 53.84 53.88 2.1K
13:26 53.89 53.93 53.89 53.93 6.4K
13:27 53.87 53.87 53.87 53.87 0.4K
13:28 53.88 53.91 53.88 53.91 1.4K
13:29 53.90 53.90 53.90 53.90 1.9K
13:30 53.91 53.91 53.89 53.89 0.9K
13:31 53.89 53.89 53.87 53.87 0.4K
13:32 53.87 53.87 53.85 53.85 2.9K
13:33 53.86 53.86 53.86 53.86 0.3K
13:34 53.86 53.89 53.86 53.89 1.3K
13:35 53.89 53.91 53.89 53.90 3.4K
13:36 53.88 53.88 53.88 53.88 1.2K
13:37 53.87 53.87 53.87 53.87 1.2K
13:38 53.91 53.92 53.89 53.89 5.6K
13:39 53.85 53.85 53.85 53.85 2.3K
13:40 53.87 53.87 53.87 53.87 1.8K
13:41 53.84 53.84 53.84 53.84 0.7K
13:42 53.86 53.86 53.86 53.86 1.1K
13:43 53.86 53.88 53.86 53.88 1.0K
13:44 53.88 53.88 53.86 53.87 2.2K
13:45 53.89 53.90 53.89 53.90 1.2K
13:46 53.93 53.93 53.93 53.93 2.5K
13:47 53.90 53.90 53.86 53.86 3.2K
13:48 53.85 53.87 53.85 53.87 1.7K
13:49 53.87 53.87 53.87 53.87 1.9K
13:50 53.87 53.87 53.87 53.87 0.5K
13:51 53.87 53.87 53.85 53.87 3.1K
13:53 53.89 53.89 53.89 53.89 0.2K
13:54 53.88 53.88 53.86 53.86 1.5K
13:55 53.84 53.84 53.84 53.84 1.1K
13:56 53.82 53.82 53.82 53.82 2.1K
13:57 53.80 53.80 53.80 53.80 1.2K
13:58 53.81 53.81 53.78 53.78 2.9K
13:59 53.77 53.77 53.77 53.77 1.0K
14:00 53.75 53.75 53.71 53.74 2.5K
14:01 53.75 53.75 53.75 53.75 0.5K
14:02 53.73 53.75 53.73 53.75 1.3K
14:03 53.77 53.77 53.77 53.77 0.7K
14:04 53.77 53.77 53.73 53.73 4.3K
14:05 53.72 53.78 53.72 53.78 3.1K
14:06 53.80 53.84 53.80 53.84 3.6K
14:07 53.83 53.83 53.81 53.81 1.3K
14:08 53.87 53.87 53.85 53.85 2.0K
14:09 53.85 53.86 53.84 53.84 2.0K
14:11 53.87 53.93 53.87 53.93 4.3K
14:12 53.93 53.97 53.93 53.97 2.7K
14:13 53.95 53.97 53.95 53.96 1.8K
14:14 53.95 53.95 53.94 53.94 3.4K
14:15 54.00 54.00 54.00 54.00 1.6K
14:16 54.03 54.04 54.03 54.03 2.7K
14:17 54.06 54.07 54.06 54.07 0.4K
14:18 54.12 54.12 54.10 54.10 5.4K
14:19 54.10 54.16 54.10 54.14 11.0K
14:20 54.15 54.16 54.15 54.16 3.1K
14:21 54.18 54.19 54.16 54.19 1.8K
14:22 54.19 54.19 54.15 54.16 6.2K
14:23 54.15 54.15 54.15 54.15 1.8K
14:24 54.18 54.18 54.12 54.12 3.0K
14:25 54.13 54.13 54.11 54.11 1.7K
14:26 54.12 54.12 54.09 54.09 1.5K
14:27 54.08 54.08 54.05 54.05 2.0K
14:28 54.08 54.08 54.08 54.08 4.3K
14:29 54.09 54.13 54.09 54.13 1.1K
14:30 54.15 54.15 54.14 54.14 2.8K
14:31 54.13 54.13 54.11 54.11 2.4K
14:32 54.11 54.12 54.10 54.10 1.1K
14:33 54.11 54.11 54.06 54.08 3.9K
14:34 54.08 54.08 54.08 54.08 1.9K
14:35 54.07 54.10 54.06 54.09 2.4K
14:36 54.08 54.08 54.08 54.08 1.8K
14:37 54.11 54.12 54.11 54.12 0.9K
14:38 54.10 54.10 54.08 54.10 2.1K
14:39 54.09 54.11 54.09 54.09 2.4K
14:40 54.11 54.12 54.10 54.10 4.7K
14:42 54.09 54.10 54.09 54.09 1.5K
14:43 54.10 54.10 54.07 54.07 5.2K
14:44 54.08 54.08 54.06 54.07 2.0K
14:45 54.05 54.06 54.02 54.02 5.5K
14:46 54.02 54.02 54.02 54.02 1.7K
14:47 54.04 54.05 54.04 54.04 3.7K
14:48 54.07 54.08 54.07 54.08 2.2K
14:49 54.08 54.08 54.07 54.07 0.7K
14:50 54.07 54.11 54.07 54.11 1.2K
14:51 54.12 54.15 54.12 54.15 2.0K
14:52 54.16 54.16 54.15 54.15 1.3K
14:53 54.14 54.14 54.10 54.10 5.7K
14:55 54.09 54.12 54.09 54.11 1.9K
14:56 54.11 54.11 54.08 54.08 3.9K
14:57 54.08 54.08 54.06 54.07 2.7K
14:58 54.05 54.06 54.05 54.06 2.6K
14:59 54.06 54.06 54.03 54.04 4.8K
15:00 54.02 54.04 54.02 54.04 4.4K
15:01 54.02 54.02 53.97 53.98 4.3K
15:02 53.98 54.00 53.98 54.00 2.0K
15:03 54.01 54.05 54.01 54.05 1.7K
15:04 54.06 54.06 54.06 54.06 3.3K
15:05 54.04 54.07 54.02 54.07 2.8K
15:06 54.09 54.09 54.08 54.08 3.3K
15:07 54.10 54.11 54.10 54.11 3.5K
15:08 54.09 54.09 54.07 54.08 3.5K
15:09 54.06 54.06 54.04 54.04 1.6K
15:10 54.03 54.03 54.03 54.03 1.4K
15:11 54.04 54.04 54.00 54.00 4.9K
15:12 53.99 53.99 53.95 53.95 1.6K
15:13 53.95 53.95 53.94 53.95 2.3K
15:14 53.94 53.94 53.93 53.93 2.8K
15:15 53.91 53.91 53.91 53.91 0.6K
15:16 53.92 53.93 53.92 53.92 4.0K
15:17 53.91 53.91 53.88 53.88 2.5K
15:18 53.90 53.94 53.89 53.94 10.0K
15:19 53.94 53.94 53.94 53.94 1.8K
15:20 53.90 53.91 53.90 53.91 2.9K
15:21 53.90 53.90 53.88 53.89 2.5K
15:22 53.88 53.88 53.88 53.88 2.3K
15:23 53.90 53.90 53.88 53.88 1.4K
15:24 53.89 53.89 53.87 53.87 2.4K
15:25 53.88 53.89 53.87 53.87 4.1K
15:26 53.89 53.89 53.89 53.89 2.4K
15:27 53.87 53.87 53.85 53.85 2.9K
15:28 53.85 53.86 53.85 53.86 1.7K
15:29 53.86 53.87 53.86 53.87 1.7K
15:30 53.88 53.92 53.88 53.90 4.7K
15:31 53.91 53.91 53.91 53.91 1.6K
15:32 53.90 53.90 53.86 53.88 8.5K
15:33 53.86 53.87 53.83 53.83 4.3K
15:34 53.84 53.88 53.84 53.86 4.9K
15:35 53.86 53.86 53.83 53.84 7.1K
15:36 53.79 53.79 53.77 53.77 3.0K
15:37 53.77 53.79 53.77 53.79 3.5K
15:38 53.79 53.79 53.77 53.78 3.8K
15:39 53.77 53.77 53.76 53.77 4.8K
15:40 53.75 53.77 53.74 53.77 9.1K
15:41 53.77 53.77 53.74 53.77 5.3K
15:42 53.78 53.81 53.77 53.77 5.6K
15:43 53.79 53.81 53.78 53.78 5.4K
15:44 53.78 53.78 53.74 53.77 4.9K
15:45 53.78 53.80 53.77 53.78 5.2K
15:46 53.78 53.78 53.75 53.77 7.1K
15:47 53.78 53.79 53.76 53.76 7.5K
15:48 53.75 53.75 53.69 53.69 9.4K
15:49 53.72 53.72 53.69 53.71 10.2K
15:50 53.75 53.75 53.60 53.64 19.5K
15:51 53.65 53.77 53.65 53.77 22.6K
15:52 53.77 53.80 53.76 53.80 19.6K
15:53 53.81 53.83 53.77 53.83 13.6K
15:54 53.82 53.87 53.82 53.87 12.0K
15:55 53.87 53.90 53.84 53.90 33.5K
15:56 53.91 53.91 53.86 53.91 26.3K
15:57 53.94 53.96 53.93 53.93 24.2K
15:58 53.94 53.94 53.91 53.92 35.6K
15:59 53.94 54.02 53.94 54.01 524.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし