HF Sinclair Corporation【DINO】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.68	-0.944051089824	72.03	73.92	69.07	2039230	70.81348989	CS
4	2.14	3.09203872273	69.21	74.38	66.25	2097863	70.59450781	CS
12	10.86	17.9533807241	60.49	74.725	55.43	2342408	65.85524386	CS
26	22.25	45.3156822811	49.1	74.725	45.7101	2660046	57.64897061	CS
52	33.36	87.8125822585	37.99	74.725	37.61	2503046	53.38059427	CS
156	26.56	59.2989506586	44.79	74.725	24.66	2333128	48.78584562	CS
260	35.05	96.5564738292	36.3	74.725	24.66	2310820	48.85058421	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781304000	71.26	1.36	1.95	69.99	71.33	69.5	2565625
1781217600	69.9	-0.86	-1.22	71.2	72.42	69.5	2386344
1781131200	70.76	1.14	1.64	69.83	72.03	69.83	1411914
1781044800	69.62	-2.77	-3.83	72.16	72.72	69.07	1838577
1780958400	72.39	1	1.40	72.59	73.92	71.63	1821255
1780699200	71.39	-1.44	-1.98	72.03	72.56	70.69	2738062
1780612800	72.83	-0.51	-0.70	71.68	73.66	71.01	2513186
1780526400	73.34	0.12	0.16	73.71	74.38	72.8	1623389
1780440000	73.22	2.41	3.40	70.14	73.66	70.09	2298066
1780353600	70.81	0.92	1.32	71.02	72.3773	70.75	1855632
1780094400	69.89	1.63	2.39	68.25	70.02	67.795	3118624
1780008000	68.26	0.18	0.26	68.9	69.18	67.845	1799008
1779921600	68.08	-0.45	-0.66	66.73	69.07	66.25	2082052
1779835200	68.53	-1.38	-1.97	68.86	70.53	68.08	1907582
1779489600	69.91	1.52	2.22	68.35	69.97	68	1191866
1779403200	68.39	-2.73	-3.84	71.8	72.15	68.12	1803259
1779316800	71.12	-0.7	-0.97	71.82	72.61	70.18	2133062
1779230400	71.82	1.52	2.16	70.44	72.23	69.06	2168698
1779144000	70.3	0.29	0.41	69.83	72.07	68.44	2975054
1778884800	70.01	1.3	1.89	69.21	70.3399	68.74	2193775
1778798400	68.71	-0.67	-0.97	68.59	69.39	68.2	1688932
1778712000	69.38	-1.96	-2.75	72.06	72.52	68.48	2718984
1778625600	71.34	-1.47	-2.02	73.04	73.04	71.165	1730831
1778539200	72.81	0.38	0.52	73	74.259	72.4	2534107
1778280000	72.43	1.93	2.74	70.2	72.775	69.46	2401257
1778193600	70.5	-0.58	-0.82	69.98	70.78	68.7	2777769
1778107200	71.08	-3.42	-4.59	71.2	72.13	70	2765900
1778020800	74.5	2.71	3.77	72.14	74.725	71.6375	4288217
1777934400	71.79	2.62	3.79	70.1	71.91	69.325	3964179
1777675200	69.17	1.96	2.92	67	70.51	65.87	4079628
1777588800	67.21	1.28	1.94	64.55	67.26	64	2999456
1777502400	65.93	3.2	5.10	63.74	66.87	63.455	3341745
1777416000	62.73	0.93	1.50	62.5	63.44	61.82	2157273
1777329600	61.8	1.54	2.56	60.82	62.07	60.74	2177609
1777070400	60.26	0.72	1.21	59.63	60.715	59.08	1220108
1776984000	59.54	0.08	0.13	59.89	60.23	58.83	1346980
1776897600	59.46	-0.1	-0.17	60.65	60.99	58.8	1727989
1776811200	59.56	1.67	2.88	58.47	59.8899	57.64	1596354
1776724800	57.89	0.74	1.29	57.14	58.36	57.14	1924826
1776465600	57.15	-2.96	-4.92	57.125	57.425	55.45	2953377
1776379200	60.11	1.83	3.14	58.52	60.455	58.52	2086944
1776292800	58.28	1.11	1.94	56.86	58.58	55.96	2111823
1776206400	57.17	-1.39	-2.37	58.23	58.33	56.9	1633302
1776120000	58.56	1.05	1.83	58.25	59.29	57.25	2152065
1775860800	57.51	1.08	1.91	55.93	57.61	55.43	1609186
1775774400	56.43	-1.75	-3.01	58.06	58.75	55.895	1885338
1775688000	58.18	-2.64	-4.34	58.25	58.97	56.4592	3293120
1775601600	60.82	-0.36	-0.59	61.11	62.555	60.63	2320049
1775515200	61.18	0.46	0.76	59.7	61.22	59.3	1658599
1775169600	60.72	-0.2	-0.33	62.78	62.99	59.875	1769099
1775083200	60.92	-1.47	-2.36	61.2	62.13	59.65	1728039
1774996800	62.39	-0.66	-1.05	62.42	64.16	61.08	1987258
1774910400	63.05	-0.69	-1.08	64.7	64.7	62.44	1700236
1774651200	63.74	0.52	0.82	63.13	64.17	62.58	2020973
1774564800	63.22	2.32	3.81	61.01	63.63	61.01	1686169
1774478400	60.9	-0.54	-0.88	60.9	62.31	60.2601	2639568
1774392000	61.44	2.17	3.66	59.86	62.46	59.575	3033679
1774305600	59.27	-0.95	-1.58	58.24	60.43	57.31	2868703
1774046400	60.22	-0.27	-0.45	60.49	60.9999	59.39	7420581
1773960000	60.49	0.57	0.95	60.07	62.04	60	2757966
1773873600	59.92	1.49	2.55	58.88	60.44	58.88	2117069
1773787200	58.43	1.84	3.25	58.49	59.28	57.675	2660335
1773700800	56.59	0.86	1.54	55.75	57.24	55.23	2353786