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	5.61	8.14933178385	68.84	74.47	68.65	2258221	71.11066796	CS
4	1.86	2.56233640997	72.59	74.47	63.82	2349391	68.37225029	CS
12	16.2	27.8111587983	58.25	74.725	55.45	2334561	67.90019183	CS
26	24.94	50.3736618865	49.51	74.725	47	2657398	59.91767603	CS
52	30.75	70.3661327231	43.7	74.725	42.16	2502870	54.90412474	CS
156	30.25	68.4389140271	44.2	74.725	24.66	2342867	49.2462818	CS
260	38.15	105.096418733	36.3	74.725	24.66	2313118	49.11635673	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783377600	74.45	1.95	2.69	72.65	75.07	72.11	1790520
1783032000	72.5	-0.06	-0.08	72.69	74.47	72.185	1596426
1782945600	72.56	2.91	4.18	69.68	72.66	69.68	2073969
1782859200	69.65	-1.16	-1.64	71.26	71.93	69.5	3113368
1782772800	70.81	2.52	3.69	68.84	71.95	68.65	2249121
1782513600	68.29	0.51	0.75	67.39	68.58	66.569999	2801955
1782427200	67.78	2.02	3.07	66.269999	68.25	65.3	2397808
1782340800	65.76	0.11	0.17	65	66.26	63.95	2132494
1782254400	65.65	-0.19	-0.29	65	66.54	64.599999	2265741
1782168000	65.84	1.34	2.08	64.94	65.944999	63.82	2381514
1781822400	64.5	-1.41	-2.14	65.78	65.78	63.85	4607799
1781736000	65.91	-0.67	-1.01	66.599999	66.875	65.37	2037588
1781649600	66.58	-0.67	-1.00	66.39	67.2	66.099999	1975850
1781563200	67.25	-4.01	-5.63	67.51	68.62	66.739999	2632106
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	2510956
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	2777269
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	1597497
1776724800	57.89	0.74	1.29	57.14	58.36	57.14	1923497
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	2109930
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