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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 55.69 56.04 55.38 55.57 1.0M
2023-12-28 56.15 56.67 55.41 55.60 1.1M
2023-12-27 56.97 56.97 56.25 56.48 1.2M
2023-12-26 57.25 57.57 56.64 56.99 1.0M
2023-12-22 57.26 57.90 56.86 56.87 1.1M
2023-12-21 57.69 57.98 56.17 56.81 1.5M
2023-12-20 57.75 59.05 57.57 57.84 1.9M
2023-12-19 56.82 58.37 56.51 57.70 2.1M
2023-12-18 56.89 57.61 56.22 56.46 1.6M
2023-12-15 55.40 56.11 55.08 55.97 5.7M
2023-12-14 53.88 55.77 53.88 55.53 3.4M
2023-12-13 51.23 53.13 51.13 53.11 2.7M
2023-12-12 51.47 51.80 50.97 51.21 1.9M
2023-12-11 52.75 52.99 51.78 51.98 2.1M
2023-12-08 52.75 53.21 52.35 52.67 2.1M
2023-12-07 53.15 53.54 52.02 52.35 1.6M
2023-12-06 54.04 54.04 52.43 52.70 2.1M
2023-12-05 54.40 55.37 53.97 54.35 3.1M
2023-12-04 53.84 54.44 52.89 54.37 2.7M
2023-12-01 52.43 54.82 52.35 54.34 5.1M
2023-11-30 52.87 53.53 51.89 52.48 8.4M
2023-11-29 54.62 54.91 52.32 52.73 2.4M
2023-11-28 54.31 55.08 53.88 54.08 2.0M
2023-11-27 53.99 54.57 53.64 54.36 1.5M
2023-11-24 54.81 55.23 54.14 54.16 0.5M
2023-11-22 53.00 54.65 52.50 54.53 1.4M
2023-11-21 53.92 54.10 53.18 54.00 1.4M
2023-11-20 54.00 54.69 53.80 54.25 1.7M
2023-11-17 53.10 54.47 53.02 53.68 1.4M
2023-11-16 54.06 54.51 52.16 52.79 1.5M
2023-11-15 54.34 55.46 54.19 54.59 1.9M
2023-11-14 54.38 55.52 54.36 54.86 2.0M
2023-11-13 53.84 54.47 53.51 54.21 1.3M
2023-11-10 53.00 54.02 52.88 53.80 1.5M
2023-11-09 53.39 53.81 52.39 52.50 1.4M
2023-11-08 53.88 54.19 53.23 53.25 1.5M
2023-11-07 55.00 55.05 53.58 54.19 1.9M
2023-11-06 56.65 57.06 55.58 55.80 2.0M
2023-11-03 57.59 57.74 55.32 56.28 1.9M
2023-11-02 56.77 58.92 56.27 57.75 3.0M
2023-11-01 55.38 56.87 54.68 55.77 2.4M
2023-10-31 53.63 55.42 53.25 55.38 1.9M
2023-10-30 53.91 54.47 52.81 53.35 1.1M
2023-10-27 53.95 53.95 52.24 53.38 1.4M
2023-10-26 53.45 54.36 52.37 54.12 1.7M
2023-10-25 54.77 55.27 53.76 53.81 1.6M
2023-10-24 55.83 56.10 54.59 54.61 1.6M
2023-10-23 55.91 55.91 54.80 55.55 1.4M
2023-10-20 56.69 57.23 56.00 56.16 1.6M
2023-10-19 57.16 57.50 56.30 56.69 1.1M
2023-10-18 55.98 57.43 55.64 57.28 1.7M
2023-10-17 54.78 56.00 54.50 55.75 1.6M
2023-10-16 54.37 55.16 54.01 54.99 1.4M
2023-10-13 54.26 54.49 53.48 53.59 1.3M
2023-10-12 54.34 54.34 52.55 53.45 1.5M
2023-10-11 53.70 54.23 52.89 54.09 1.2M
2023-10-10 52.91 54.48 52.65 54.26 1.6M
2023-10-09 52.92 53.40 51.83 52.99 1.7M
2023-10-06 53.05 53.05 51.93 52.07 1.8M
2023-10-05 51.89 52.90 51.81 52.55 1.7M
2023-10-04 53.42 53.58 51.25 52.25 3.1M
2023-10-03 55.23 55.56 53.03 54.15 2.3M
2023-10-02 57.29 57.39 55.64 56.40 1.7M
2023-09-29 58.51 58.78 56.62 56.93 2.1M
2023-09-28 57.42 58.84 57.42 58.63 1.8M
2023-09-27 57.29 58.00 56.76 57.52 2.5M
2023-09-26 56.89 57.31 56.38 56.82 1.6M
2023-09-25 57.51 58.61 57.17 57.89 1.9M
2023-09-22 59.66 60.02 57.49 57.58 2.4M
2023-09-21 59.48 61.57 59.06 59.26 2.7M
2023-09-20 58.78 59.72 58.48 58.52 1.7M
2023-09-19 60.73 60.78 58.60 59.08 1.8M
2023-09-18 60.30 61.31 59.68 60.35 2.0M
2023-09-15 59.56 59.95 58.82 59.26 6.9M
2023-09-14 61.56 61.74 60.09 60.20 1.9M
2023-09-13 61.62 61.77 60.53 60.97 1.8M
2023-09-12 61.08 61.92 60.82 61.31 1.7M
2023-09-11 61.58 62.20 60.57 61.21 2.9M
2023-09-08 59.20 61.24 58.42 60.99 2.8M
2023-09-07 57.40 58.62 57.40 58.39 2.3M
2023-09-06 56.99 57.60 56.10 57.25 1.8M
2023-09-05 57.31 58.14 56.51 57.22 2.1M
2023-09-01 56.09 57.48 55.72 56.88 1.9M
2023-08-31 55.71 55.71 54.77 55.09 2.5M
2023-08-30 56.31 56.58 55.68 55.77 1.5M
2023-08-29 56.48 56.67 55.85 56.29 1.5M
2023-08-28 56.90 57.41 56.18 56.46 1.5M
2023-08-25 56.12 57.81 55.99 57.10 2.1M
2023-08-24 55.15 56.31 55.11 56.03 1.6M
2023-08-23 56.06 56.24 54.77 55.36 2.1M
2023-08-22 56.74 57.31 56.40 56.55 1.8M
2023-08-21 57.60 57.83 56.13 56.84 1.9M
2023-08-18 56.13 57.88 56.07 57.61 2.2M
2023-08-17 57.25 57.53 56.61 56.74 1.8M
2023-08-16 56.18 58.51 55.96 56.65 4.3M
2023-08-15 56.85 56.87 55.54 56.22 2.2M
2023-08-14 58.95 58.99 57.80 57.95 1.5M
2023-08-11 58.31 59.61 58.29 59.34 1.7M
2023-08-10 58.97 59.47 58.17 58.22 1.8M
2023-08-09 57.49 59.16 57.28 58.71 2.3M
2023-08-08 55.94 57.49 55.70 57.42 2.0M
2023-08-07 55.12 56.55 54.97 56.38 2.8M
2023-08-04 53.54 55.67 53.23 54.94 2.9M
2023-08-03 52.06 53.31 50.79 53.04 4.3M
2023-08-02 52.26 52.64 51.39 51.62 2.7M
2023-08-01 51.89 52.64 51.75 52.33 1.7M
2023-07-31 51.92 52.60 51.84 52.09 1.7M
2023-07-28 51.11 51.63 50.71 51.60 2.0M
2023-07-27 51.14 51.42 50.34 50.69 1.6M
2023-07-26 49.60 51.24 49.60 50.90 2.0M
2023-07-25 50.06 50.61 49.46 49.90 1.9M
2023-07-24 49.46 51.16 49.25 50.28 2.7M
2023-07-21 48.60 49.22 48.30 48.96 1.7M
2023-07-20 47.95 48.49 47.73 48.34 1.7M
2023-07-19 46.79 47.50 46.55 47.40 1.1M
2023-07-18 46.46 47.54 46.28 46.58 1.4M
2023-07-17 46.17 46.42 45.63 46.06 1.4M
2023-07-14 46.75 46.77 45.72 46.21 1.8M
2023-07-13 46.74 47.14 46.25 47.02 1.4M
2023-07-12 47.35 47.64 46.13 46.44 1.7M
2023-07-11 45.50 46.92 45.45 46.78 2.1M
2023-07-10 45.59 46.03 45.21 45.27 1.3M
2023-07-07 44.65 46.45 44.65 45.76 2.2M
2023-07-06 44.20 44.78 43.29 44.67 1.7M
2023-07-05 45.01 45.20 44.45 44.74 1.5M
2023-07-03 44.98 45.38 44.58 44.70 0.7M
2023-06-30 44.77 44.81 44.09 44.61 1.8M
2023-06-29 44.04 44.63 43.79 44.47 1.5M
2023-06-28 43.60 44.00 43.16 43.90 1.9M
2023-06-27 42.92 43.76 42.34 43.62 2.4M
2023-06-26 42.58 43.18 42.08 42.81 2.7M
2023-06-23 42.08 43.23 42.00 42.50 3.0M
2023-06-22 43.94 44.17 42.49 42.55 2.3M
2023-06-21 43.60 44.89 43.42 44.54 1.6M
2023-06-20 45.88 45.88 44.36 44.49 1.9M
2023-06-16 45.85 46.24 45.52 46.00 3.7M
2023-06-15 44.60 45.79 44.53 45.71 2.8M
2023-06-14 45.86 46.05 43.98 44.60 1.6M
2023-06-13 46.19 46.78 45.39 45.40 1.5M
2023-06-12 44.79 45.90 44.79 45.75 1.5M
2023-06-09 46.04 46.04 45.07 45.82 1.6M
2023-06-08 46.04 46.21 44.89 45.83 2.7M
2023-06-07 44.25 46.10 43.93 46.04 2.2M
2023-06-06 42.72 44.12 42.53 43.93 2.8M
2023-06-05 43.61 43.75 42.09 43.09 2.5M
2023-06-02 42.32 43.53 42.01 43.26 2.3M
2023-06-01 41.76 42.33 41.09 41.32 2.2M
2023-05-31 41.58 41.92 41.11 41.44 4.8M
2023-05-30 42.15 42.79 41.73 42.39 1.6M
2023-05-26 43.18 43.30 42.36 42.94 2.5M
2023-05-25 42.80 43.11 42.00 42.84 2.1M
2023-05-24 43.32 43.88 42.61 43.51 2.4M
2023-05-23 42.86 44.00 42.26 43.13 4.2M
2023-05-22 41.67 42.65 41.35 42.30 2.8M
2023-05-19 42.17 42.29 41.22 41.35 2.1M
2023-05-18 40.32 41.83 40.12 41.78 2.5M
2023-05-17 39.46 40.88 39.17 40.54 2.5M
2023-05-16 40.20 40.38 39.08 39.39 2.2M
2023-05-15 40.15 40.90 39.82 40.25 3.2M
2023-05-12 40.70 40.77 39.72 40.05 1.6M
2023-05-11 39.75 40.44 39.71 40.11 2.2M
2023-05-10 39.52 40.83 39.00 40.50 3.2M
2023-05-09 38.66 39.98 38.49 39.37 2.9M
2023-05-08 39.24 39.78 38.86 39.03 2.4M
2023-05-05 39.17 39.39 37.12 38.38 3.8M
2023-05-04 40.27 40.80 37.81 38.26 6.1M
2023-05-03 41.72 42.54 40.42 41.91 6.5M
2023-05-02 43.50 43.57 41.03 41.63 2.9M
2023-05-01 43.99 44.45 43.41 43.86 2.5M
2023-04-28 42.88 44.28 42.46 44.11 3.1M
2023-04-27 43.68 44.07 42.72 42.99 2.4M
2023-04-26 43.89 44.32 43.18 43.60 2.1M
2023-04-25 44.62 44.84 43.49 43.80 1.7M
2023-04-24 44.23 45.55 44.08 45.14 1.9M
2023-04-21 45.53 45.53 44.09 44.33 1.4M
2023-04-20 44.60 45.31 44.50 45.09 2.1M
2023-04-19 45.01 45.30 44.34 45.25 2.1M
2023-04-18 45.11 45.68 44.70 45.50 1.6M
2023-04-17 46.16 46.37 45.13 45.54 1.6M
2023-04-14 46.57 46.96 45.72 46.44 1.5M
2023-04-13 45.92 46.65 44.68 46.37 1.9M
2023-04-12 48.16 48.16 46.25 46.34 2.8M
2023-04-11 47.00 48.08 46.83 47.96 1.6M
2023-04-10 46.00 47.43 46.00 46.78 1.3M
2023-04-06 46.93 47.12 46.11 46.25 2.1M
2023-04-05 44.74 46.86 44.55 46.63 3.3M
2023-04-04 48.44 48.57 44.65 44.78 4.3M
2023-04-03 50.33 50.33 47.94 48.69 5.8M
2023-03-31 48.65 48.89 47.58 48.38 4.2M
2023-03-30 49.70 49.70 48.75 49.31 1.6M
2023-03-29 50.37 50.78 48.51 49.14 2.2M
2023-03-28 48.95 50.00 48.63 49.78 2.0M
2023-03-27 48.08 49.42 47.34 48.90 2.1M
2023-03-24 46.97 48.00 46.47 47.60 2.6M
2023-03-23 49.47 50.21 47.69 48.22 2.4M
2023-03-22 49.00 50.74 49.00 49.14 2.5M
2023-03-21 50.34 50.47 48.75 49.19 3.5M
2023-03-20 47.61 49.55 47.50 49.14 3.5M
2023-03-17 47.38 47.84 46.62 47.19 7.6M
2023-03-16 45.05 47.48 44.06 47.38 3.8M
2023-03-15 45.44 46.05 44.22 45.12 3.0M
2023-03-14 47.26 48.58 46.27 47.06 2.1M
2023-03-13 47.72 48.33 46.39 46.67 2.6M
2023-03-10 50.29 51.02 48.98 49.27 2.4M
2023-03-09 50.54 52.04 49.58 49.84 2.4M
2023-03-08 51.75 52.07 49.51 50.29 2.6M
2023-03-07 52.14 52.48 51.09 51.91 1.7M
2023-03-06 52.97 53.23 51.66 52.10 2.0M
2023-03-03 52.54 53.99 51.20 53.56 2.1M
2023-03-02 50.67 52.14 50.22 52.08 2.5M
2023-03-01 49.65 51.63 49.46 51.51 4.5M
2023-02-28 51.51 51.70 49.60 49.72 3.2M
2023-02-27 50.40 51.58 49.53 51.05 3.4M
2023-02-24 50.80 50.82 47.50 50.35 5.3M
2023-02-23 53.32 54.11 52.83 53.34 1.7M
2023-02-22 52.44 53.65 52.04 52.70 1.6M
2023-02-21 52.23 53.22 52.17 52.77 2.3M
2023-02-17 52.96 53.17 51.47 52.30 1.7M
2023-02-16 54.61 55.22 53.61 53.81 1.7M
2023-02-15 54.80 54.99 53.69 54.50 1.4M
2023-02-14 54.66 55.76 54.45 55.36 1.4M
2023-02-13 55.25 55.33 54.47 55.05 1.2M
2023-02-10 53.07 55.51 52.92 55.43 2.1M
2023-02-09 53.08 53.25 52.13 52.33 1.8M
2023-02-08 54.33 54.60 52.02 53.11 1.7M
2023-02-07 52.76 54.64 52.62 54.62 1.8M
2023-02-06 53.06 53.73 51.07 52.40 2.3M
2023-02-03 53.97 54.90 53.00 53.15 1.6M
2023-02-02 54.53 54.81 52.98 54.05 1.9M
2023-02-01 56.69 57.21 53.82 54.65 2.3M
2023-01-31 56.21 57.23 55.84 56.90 2.0M
2023-01-30 56.67 57.29 55.72 55.92 1.9M
2023-01-27 59.25 59.32 56.63 56.96 1.8M
2023-01-26 57.96 59.40 57.47 59.18 1.8M
2023-01-25 58.11 58.48 56.85 57.49 1.4M
2023-01-24 57.90 58.48 56.61 58.40 1.6M
2023-01-23 57.55 58.85 57.22 57.83 1.9M
2023-01-20 54.99 56.97 54.86 56.93 2.6M
2023-01-19 53.33 55.18 53.03 54.91 2.0M
2023-01-18 52.69 54.66 52.23 53.35 2.9M
2023-01-17 52.41 53.18 51.83 52.40 1.9M
2023-01-13 52.16 52.53 51.37 52.01 1.5M
2023-01-12 51.91 52.82 51.60 52.12 1.7M
2023-01-11 51.97 52.30 51.23 51.58 1.6M
2023-01-10 51.24 51.92 49.94 51.70 2.5M
2023-01-09 52.03 52.43 49.62 50.16 2.3M
2023-01-06 51.17 53.50 50.77 50.90 1.8M
2023-01-05 49.86 51.44 49.04 50.58 3.0M
2023-01-04 48.66 50.29 48.44 50.20 2.3M
2023-01-03 51.41 52.13 49.22 49.65 1.9M