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
2025-09-30 51.93 52.56 51.67 52.34 1.8M
2025-09-29 53.09 53.08 51.80 52.48 1.9M
2025-09-26 54.14 54.73 52.99 53.26 2.4M
2025-09-25 53.32 54.19 52.87 54.01 1.7M
2025-09-24 53.30 53.94 53.09 53.21 1.9M
2025-09-23 52.59 53.89 52.48 52.81 2.4M
2025-09-22 52.55 52.71 51.98 52.41 1.9M
2025-09-19 53.02 53.02 52.01 52.52 4.1M
2025-09-18 53.01 53.23 52.06 53.11 1.8M
2025-09-17 52.53 53.00 51.74 52.63 1.9M
2025-09-16 51.97 53.33 51.76 52.71 2.9M
2025-09-15 51.41 51.94 50.98 51.64 2.2M
2025-09-12 52.09 52.21 51.01 51.11 1.9M
2025-09-11 51.48 51.94 50.78 51.72 3.2M
2025-09-10 52.26 52.88 50.42 51.17 3.4M
2025-09-09 51.82 53.14 50.76 52.43 3.5M
2025-09-08 51.29 51.35 50.22 51.08 2.4M
2025-09-05 50.99 51.90 50.60 51.10 1.6M
2025-09-04 51.57 51.95 51.26 51.56 1.6M
2025-09-03 51.79 52.86 51.22 51.57 1.9M
2025-09-02 50.90 52.18 50.75 52.08 2.9M
2025-08-29 50.65 51.19 50.33 50.88 1.7M
2025-08-28 50.10 50.80 49.61 50.54 2.2M
2025-08-27 48.86 50.55 48.86 50.15 2.5M
2025-08-26 49.13 49.66 48.86 49.09 2.2M
2025-08-25 48.32 49.78 48.21 49.22 2.5M
2025-08-22 46.06 48.51 46.06 48.45 3.2M
2025-08-21 46.03 46.43 45.42 46.05 2.7M
2025-08-20 45.57 46.80 45.25 46.59 3.1M
2025-08-19 44.70 45.81 44.70 45.55 1.9M
2025-08-18 44.84 44.93 44.22 44.64 3.2M
2025-08-15 44.48 45.15 44.23 44.82 1.4M
2025-08-14 44.68 44.68 43.97 44.54 1.2M
2025-08-13 44.13 45.11 44.00 45.06 2.1M
2025-08-12 43.67 44.59 43.32 44.33 1.7M
2025-08-11 43.73 43.86 42.82 43.24 1.7M
2025-08-08 43.99 44.47 43.36 43.55 2.4M
2025-08-07 43.87 44.09 43.25 43.55 2.0M
2025-08-06 44.27 44.55 42.86 43.36 2.6M
2025-08-05 43.97 44.08 42.90 43.76 1.9M
2025-08-04 42.89 43.81 42.64 43.78 2.1M
2025-08-01 44.00 44.06 42.16 42.36 2.7M
2025-07-31 44.17 44.68 43.34 43.94 5.2M
2025-07-30 44.55 44.72 42.90 43.43 3.4M
2025-07-29 45.07 45.15 44.21 45.04 1.8M
2025-07-28 43.53 44.99 43.53 44.98 2.5M
2025-07-25 44.14 44.14 42.92 43.18 4.4M
2025-07-24 44.83 45.30 43.73 43.87 2.9M
2025-07-23 45.08 45.95 44.85 45.74 2.5M
2025-07-22 43.96 45.04 43.76 44.84 2.1M
2025-07-21 44.12 44.68 43.80 44.40 1.7M
2025-07-18 44.24 44.91 43.77 43.95 2.5M
2025-07-17 42.94 43.74 42.67 43.72 1.9M
2025-07-16 44.41 44.47 42.81 42.87 2.2M
2025-07-15 44.87 45.23 44.09 44.26 1.6M
2025-07-14 44.80 44.85 43.82 44.22 2.1M
2025-07-11 45.81 46.02 44.87 45.17 1.8M
2025-07-10 44.83 46.24 44.50 46.02 2.3M
2025-07-09 44.90 45.24 44.17 44.74 2.2M
2025-07-08 44.47 45.41 44.35 44.88 3.7M
2025-07-07 43.72 44.73 43.50 44.35 2.8M
2025-07-03 43.59 44.31 43.39 44.16 1.4M
2025-07-02 42.50 43.66 41.95 43.56 2.9M
2025-07-01 41.22 42.46 40.68 42.11 1.6M
2025-06-30 41.01 41.43 40.83 41.08 1.5M
2025-06-27 41.14 41.36 40.43 41.16 2.9M
2025-06-26 41.25 41.85 40.96 41.59 1.7M
2025-06-25 41.04 41.23 40.35 40.95 2.3M
2025-06-24 40.62 41.51 40.09 41.07 2.9M
2025-06-23 42.00 42.18 40.64 41.01 3.1M
2025-06-20 41.59 42.29 41.40 41.85 5.4M
2025-06-18 41.51 42.18 41.35 41.45 2.3M
2025-06-17 41.17 41.90 40.43 41.67 2.6M
2025-06-16 39.14 41.01 39.08 40.81 3.3M
2025-06-13 38.75 39.15 38.11 39.08 1.8M
2025-06-12 37.99 38.67 37.61 38.64 1.6M
2025-06-11 38.00 38.93 37.43 38.60 2.6M
2025-06-10 37.26 37.97 37.12 37.31 2.7M
2025-06-09 37.37 37.38 36.68 36.69 1.9M
2025-06-06 36.79 37.64 36.65 36.76 1.9M
2025-06-05 35.72 36.76 35.29 36.32 2.1M
2025-06-04 36.57 37.18 35.42 35.61 3.2M
2025-06-03 35.61 37.25 35.23 36.80 2.5M
2025-06-02 36.81 36.95 35.10 35.60 2.1M
2025-05-30 36.51 36.88 36.01 36.13 3.1M
2025-05-29 36.18 36.64 35.41 36.56 3.0M
2025-05-28 36.72 36.81 35.87 36.10 2.6M
2025-05-27 35.94 36.62 35.65 36.60 2.5M
2025-05-23 34.77 35.73 34.77 35.58 1.6M
2025-05-22 34.82 35.81 34.42 35.45 1.8M
2025-05-21 36.19 36.19 34.93 34.99 2.9M
2025-05-20 36.38 36.61 36.09 36.15 1.4M
2025-05-19 36.04 36.50 35.84 36.37 2.4M
2025-05-16 37.23 37.23 36.46 36.63 2.2M
2025-05-15 36.02 37.26 36.00 37.23 2.1M
2025-05-14 36.58 37.36 36.35 37.21 3.0M
2025-05-13 36.08 37.16 35.80 36.71 3.4M
2025-05-12 35.85 36.44 35.27 35.40 4.1M
2025-05-09 34.64 34.78 33.96 34.11 1.7M
2025-05-08 32.90 34.48 32.84 34.12 2.6M
2025-05-07 32.75 33.06 32.39 32.70 2.6M
2025-05-06 33.04 33.43 32.60 32.61 3.6M
2025-05-05 31.69 32.99 31.38 32.70 4.7M
2025-05-02 31.64 32.11 31.04 32.01 2.8M
2025-05-01 31.10 32.03 30.67 31.27 4.3M
2025-04-30 29.95 30.15 29.23 30.07 4.6M
2025-04-29 30.31 30.73 30.15 30.53 1.7M
2025-04-28 30.40 31.12 30.40 30.68 2.1M
2025-04-25 30.23 30.65 30.08 30.51 1.3M
2025-04-24 30.26 30.70 30.01 30.56 2.8M
2025-04-23 30.67 30.94 29.83 30.03 2.1M
2025-04-22 29.58 30.29 29.32 29.91 2.3M
2025-04-21 28.38 29.21 28.07 29.12 2.7M
2025-04-17 28.12 29.12 27.89 29.03 2.4M
2025-04-16 27.52 28.51 27.52 27.78 3.0M
2025-04-15 27.65 28.18 27.33 27.41 2.3M
2025-04-14 28.51 28.57 27.49 27.86 2.6M
2025-04-11 26.82 27.89 26.42 27.77 3.2M
2025-04-10 27.83 27.86 25.89 26.91 4.4M
2025-04-09 25.33 29.18 24.66 28.61 5.5M
2025-04-08 28.60 28.68 25.48 25.91 4.9M
2025-04-07 26.33 29.17 25.79 27.55 5.6M
2025-04-04 28.22 28.47 26.02 27.49 6.5M
2025-04-03 31.75 31.75 29.17 29.26 4.3M
2025-04-02 32.67 33.64 32.60 33.61 1.4M
2025-04-01 32.98 33.28 32.10 33.27 2.0M
2025-03-31 32.80 33.44 32.62 32.88 2.2M
2025-03-28 33.09 33.79 32.79 33.06 2.1M
2025-03-27 33.44 33.91 32.82 33.27 1.7M
2025-03-26 33.55 34.45 33.51 33.55 2.3M
2025-03-25 33.43 33.74 33.15 33.18 2.3M
2025-03-24 33.62 34.16 32.89 33.14 2.6M
2025-03-21 33.71 33.90 33.35 33.53 16.4M
2025-03-20 33.49 34.20 33.20 33.89 1.9M
2025-03-19 33.32 34.13 33.12 33.93 2.1M
2025-03-18 33.80 33.96 32.81 33.25 2.6M
2025-03-17 32.51 33.63 32.36 33.48 2.8M
2025-03-14 31.12 32.38 30.89 32.36 2.2M
2025-03-13 31.06 31.58 30.57 31.04 3.2M
2025-03-12 30.89 31.68 30.51 31.08 2.7M
2025-03-11 31.90 31.99 30.91 31.24 3.6M
2025-03-10 32.58 32.87 31.42 31.58 3.8M
2025-03-07 31.96 32.78 31.75 32.13 3.9M
2025-03-06 30.51 31.94 30.16 31.64 5.3M
2025-03-05 31.30 31.60 29.85 31.10 7.0M
2025-03-04 32.46 32.74 31.27 31.75 4.6M
2025-03-03 35.35 35.68 32.86 33.07 3.2M
2025-02-28 34.50 35.56 33.77 35.27 15.2M
2025-02-27 34.71 35.35 34.27 34.86 2.9M
2025-02-26 36.49 36.75 34.37 34.49 3.2M
2025-02-25 36.69 37.69 36.11 36.49 2.9M
2025-02-24 36.42 37.15 36.13 36.92 2.9M
2025-02-21 37.39 37.82 36.27 36.30 3.8M
2025-02-20 35.00 37.85 34.55 37.43 4.2M
2025-02-19 38.38 38.64 37.62 37.86 2.7M
2025-02-18 37.93 39.32 37.87 38.48 3.8M
2025-02-14 37.20 38.42 37.03 38.01 3.7M
2025-02-13 36.00 37.56 35.05 36.90 3.1M
2025-02-12 37.60 37.77 35.83 35.97 3.1M
2025-02-11 38.17 38.60 37.65 37.78 2.3M
2025-02-10 36.73 37.92 36.60 37.67 1.8M
2025-02-07 36.84 36.96 36.24 36.25 1.9M
2025-02-06 38.15 38.15 36.39 36.68 3.1M
2025-02-05 37.80 38.54 37.48 38.05 3.0M
2025-02-04 35.42 38.15 35.15 37.96 3.1M
2025-02-03 35.83 36.57 35.17 35.57 3.6M
2025-01-31 36.45 37.08 35.32 36.08 5.5M
2025-01-30 36.96 37.31 35.73 36.28 2.8M
2025-01-29 36.25 36.90 36.07 36.48 1.3M
2025-01-28 36.86 37.44 35.99 36.29 2.0M
2025-01-27 36.30 37.81 36.07 36.84 2.6M
2025-01-24 36.75 37.00 35.79 35.82 1.7M
2025-01-23 35.69 36.91 35.43 36.84 1.8M
2025-01-22 35.88 36.59 35.32 35.44 1.9M
2025-01-21 36.13 36.36 35.61 36.31 2.1M
2025-01-17 36.60 36.84 36.05 36.33 2.0M
2025-01-16 37.00 37.12 36.02 36.74 2.2M
2025-01-15 37.00 37.24 36.54 37.14 2.2M
2025-01-14 36.67 36.76 35.85 36.43 2.9M
2025-01-13 36.08 37.68 36.05 36.85 4.5M
2025-01-10 35.17 36.09 35.13 35.88 3.4M
2025-01-08 34.00 34.81 33.91 34.77 1.8M
2025-01-07 34.78 34.98 33.94 34.36 2.4M
2025-01-06 35.29 35.89 34.56 34.65 2.6M
2025-01-03 35.06 35.34 34.50 35.21 2.1M
2025-01-02 35.41 35.65 34.97 35.13 1.5M