コムストック・リソーシズ (CRK)

CRK
🏛️ アメリカ →
21.81
最終更新: 2025-10-07
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 20.96 20.96 20.78 20.78 68.3K
09:31 20.78 20.82 20.68 20.82 16.5K
09:32 20.82 20.83 20.70 20.70 14.6K
09:33 20.80 20.80 20.69 20.70 2.2K
09:34 20.70 20.76 20.70 20.76 3.5K
09:35 20.91 20.91 20.82 20.82 4.9K
09:36 20.83 20.83 20.82 20.82 7.9K
09:37 20.82 20.86 20.82 20.86 3.1K
09:38 20.86 20.91 20.86 20.90 4.5K
09:39 20.90 20.91 20.90 20.91 1.9K
09:40 20.88 20.99 20.88 20.99 4.0K
09:41 20.97 20.98 20.96 20.96 10.8K
09:42 20.92 20.95 20.90 20.95 1.3K
09:43 20.90 20.98 20.90 20.96 7.9K
09:44 21.03 21.08 21.01 21.03 28.6K
09:45 21.01 21.02 21.01 21.02 3.1K
09:46 21.00 21.00 20.98 20.98 3.4K
09:47 20.94 20.96 20.94 20.96 3.6K
09:48 20.94 20.94 20.88 20.88 5.6K
09:49 20.85 20.86 20.84 20.86 3.5K
09:50 20.89 20.99 20.89 20.98 1.8K
09:51 20.98 20.98 20.98 20.98 0.5K
09:52 21.03 21.05 21.03 21.05 2.3K
09:53 21.03 21.03 21.03 21.03 3.5K
09:54 21.03 21.03 21.03 21.03 0.3K
09:55 20.98 20.99 20.98 20.99 2.9K
09:56 20.99 21.03 20.99 21.03 1.7K
09:57 21.06 21.06 21.06 21.06 1.1K
09:58 21.07 21.08 21.07 21.08 4.2K
10:00 21.09 21.14 21.09 21.14 14.8K
10:01 21.15 21.15 21.12 21.13 7.2K
10:02 21.14 21.16 21.14 21.15 5.9K
10:03 21.15 21.19 21.15 21.19 8.8K
10:04 21.20 21.21 21.20 21.20 3.7K
10:05 21.19 21.19 21.16 21.18 4.0K
10:06 21.19 21.20 21.19 21.20 0.8K
10:07 21.14 21.15 21.14 21.15 2.9K
10:08 21.20 21.20 21.20 21.20 0.3K
10:09 21.20 21.23 21.20 21.23 4.8K
10:10 21.22 21.22 21.22 21.22 3.1K
10:11 21.22 21.23 21.16 21.16 5.6K
10:12 21.14 21.15 21.14 21.15 1.8K
10:13 21.14 21.16 21.14 21.16 1.0K
10:14 21.11 21.11 21.07 21.07 2.0K
10:15 21.04 21.09 21.04 21.07 0.8K
10:16 21.08 21.22 21.08 21.21 6.5K
10:17 21.23 21.23 21.19 21.19 6.1K
10:18 21.19 21.19 21.14 21.14 3.5K
10:19 21.10 21.10 21.09 21.09 4.2K
10:21 21.08 21.10 21.08 21.10 1.6K
10:22 21.10 21.10 21.05 21.05 17.7K
10:23 21.05 21.14 21.05 21.14 8.2K
10:24 21.17 21.17 21.17 21.17 1.3K
10:26 21.14 21.14 21.13 21.13 2.1K
10:27 21.13 21.13 21.13 21.13 3.4K
10:28 21.16 21.18 21.16 21.18 1.1K
10:29 21.18 21.18 21.18 21.18 5.4K
10:30 21.18 21.18 21.18 21.18 0.8K
10:31 21.16 21.17 21.14 21.16 5.3K
10:32 21.16 21.16 21.15 21.16 1.5K
10:33 21.15 21.16 21.15 21.15 2.4K
10:34 21.16 21.16 21.16 21.16 3.0K
10:35 21.11 21.12 21.10 21.10 1.6K
10:36 21.09 21.09 21.06 21.07 5.1K
10:37 21.10 21.12 21.09 21.12 4.0K
10:38 21.13 21.14 21.13 21.14 4.0K
10:39 21.13 21.13 21.13 21.13 2.2K
10:40 21.11 21.12 21.11 21.12 2.0K
10:41 21.12 21.12 21.06 21.08 10.5K
10:42 21.08 21.11 21.08 21.08 7.2K
10:43 21.06 21.11 21.06 21.11 5.7K
10:44 21.11 21.11 21.10 21.11 3.2K
10:45 21.11 21.12 21.11 21.12 6.1K
10:46 21.12 21.13 21.12 21.13 1.1K
10:47 21.12 21.14 21.12 21.14 6.2K
10:48 21.15 21.17 21.15 21.15 13.8K
10:49 21.14 21.14 21.14 21.14 2.2K
10:50 21.11 21.11 21.06 21.09 1.9K
10:51 21.11 21.13 21.11 21.13 5.5K
10:52 21.13 21.14 21.09 21.09 1.8K
10:53 21.10 21.10 21.10 21.10 0.5K
10:54 21.10 21.10 21.10 21.10 2.0K
10:55 21.11 21.11 21.11 21.11 3.5K
10:56 21.11 21.11 20.98 20.98 4.9K
10:57 20.98 20.98 20.98 20.98 0.1K
10:58 20.99 20.99 20.98 20.98 3.4K
10:59 20.98 20.98 20.98 20.98 2.5K
11:00 21.01 21.03 21.00 21.02 2.7K
11:01 20.97 20.97 20.91 20.91 5.8K
11:02 20.86 20.94 20.86 20.94 6.1K
11:03 20.94 20.94 20.92 20.94 1.5K
11:05 20.96 20.97 20.95 20.97 2.8K
11:07 20.97 20.97 20.92 20.92 2.8K
11:08 20.93 20.93 20.92 20.92 0.5K
11:09 20.92 20.92 20.92 20.92 1.3K
11:10 20.88 20.89 20.87 20.89 4.9K
11:11 20.91 20.91 20.89 20.89 2.6K
11:12 20.89 20.89 20.87 20.89 1.0K
11:13 20.90 20.90 20.90 20.90 6.3K
11:14 20.90 20.91 20.88 20.90 14.4K
11:15 20.90 20.93 20.90 20.92 3.7K
11:16 20.93 20.93 20.93 20.93 0.6K
11:17 20.91 20.91 20.91 20.91 1.1K
11:18 20.93 20.93 20.93 20.93 1.3K
11:19 20.93 20.93 20.90 20.91 2.2K
11:20 20.91 20.91 20.89 20.89 0.8K
11:21 20.94 20.94 20.93 20.93 4.6K
11:22 20.99 20.99 20.97 20.97 2.3K
11:24 20.99 20.99 20.98 20.98 3.1K
11:25 20.98 20.98 20.98 20.98 0.8K
11:26 20.99 21.00 20.99 21.00 5.3K
11:27 21.00 21.00 21.00 21.00 5.4K
11:28 21.01 21.01 21.01 21.01 1.1K
11:29 21.03 21.12 21.03 21.12 6.1K
11:30 21.12 21.12 21.11 21.11 2.5K
11:31 21.12 21.12 21.10 21.10 4.0K
11:32 21.12 21.12 21.09 21.09 4.0K
11:33 21.10 21.11 21.10 21.11 3.9K
11:34 21.09 21.10 21.07 21.09 5.2K
11:35 21.09 21.11 21.09 21.11 1.1K
11:36 21.11 21.11 21.11 21.11 1.8K
11:37 21.13 21.13 21.13 21.13 1.7K
11:38 21.15 21.15 21.13 21.13 5.1K
11:39 21.09 21.10 21.09 21.10 4.9K
11:40 21.12 21.12 21.12 21.12 0.1K
11:41 21.10 21.11 21.10 21.11 0.9K
11:42 21.11 21.11 21.10 21.10 3.6K
11:43 21.11 21.11 21.08 21.10 32.7K
11:44 21.09 21.09 21.09 21.09 0.7K
11:45 21.09 21.09 21.09 21.09 1.1K
11:46 21.10 21.13 21.08 21.08 3.8K
11:47 21.07 21.10 21.07 21.10 10.2K
11:48 21.10 21.10 21.10 21.10 0.7K
11:49 21.11 21.13 21.11 21.13 4.1K
11:52 21.14 21.14 21.14 21.14 1.9K
11:53 21.15 21.15 21.15 21.15 0.8K
11:54 21.15 21.19 21.15 21.19 6.6K
11:55 21.20 21.20 21.20 21.20 2.6K
11:56 21.20 21.20 21.20 21.20 2.6K
11:58 21.18 21.18 21.18 21.18 3.2K
11:59 21.19 21.19 21.19 21.19 1.7K
12:00 21.17 21.18 21.17 21.18 2.5K
12:01 21.19 21.19 21.19 21.19 1.1K
12:02 21.20 21.20 21.18 21.18 4.6K
12:03 21.16 21.16 21.16 21.16 1.3K
12:04 21.16 21.16 21.13 21.13 5.9K
12:06 21.15 21.19 21.15 21.19 2.5K
12:07 21.18 21.18 21.18 21.18 0.7K
12:09 21.18 21.18 21.17 21.17 1.6K
12:10 21.17 21.17 21.17 21.17 3.4K
12:11 21.18 21.18 21.17 21.17 0.7K
12:12 21.18 21.18 21.17 21.18 3.7K
12:13 21.18 21.18 21.16 21.17 4.6K
12:14 21.17 21.17 21.15 21.17 3.3K
12:15 21.16 21.16 21.15 21.15 2.6K
12:16 21.15 21.15 21.15 21.15 0.5K
12:17 21.14 21.15 21.14 21.15 0.5K
12:18 21.13 21.14 21.13 21.13 2.2K
12:19 21.12 21.12 21.11 21.11 3.0K
12:21 21.11 21.12 21.11 21.12 1.3K
12:22 21.10 21.10 21.09 21.09 2.2K
12:23 21.09 21.09 21.06 21.08 0.9K
12:24 21.07 21.09 21.07 21.09 2.2K
12:25 21.12 21.12 21.12 21.12 3.3K
12:27 21.13 21.13 21.13 21.13 1.5K
12:28 21.13 21.14 21.13 21.14 3.2K
12:29 21.16 21.16 21.16 21.16 0.5K
12:30 21.16 21.16 21.15 21.15 3.0K
12:32 21.18 21.18 21.18 21.18 1.6K
12:33 21.18 21.18 21.18 21.18 5.1K
12:34 21.21 21.25 21.21 21.25 5.4K
12:35 21.25 21.25 21.25 21.25 1.9K
12:36 21.25 21.25 21.23 21.23 4.9K
12:37 21.22 21.22 21.22 21.22 6.5K
12:38 21.23 21.23 21.23 21.23 0.9K
12:39 21.23 21.24 21.22 21.24 7.7K
12:40 21.25 21.26 21.25 21.26 0.7K
12:41 21.26 21.26 21.21 21.21 9.3K
12:42 21.22 21.22 21.21 21.21 1.9K
12:43 21.21 21.22 21.21 21.21 2.2K
12:44 21.20 21.20 21.20 21.20 1.0K
12:45 21.20 21.21 21.20 21.21 2.0K
12:46 21.20 21.20 21.17 21.17 4.8K
12:47 21.14 21.14 21.14 21.14 1.0K
12:49 21.15 21.15 21.15 21.15 2.5K
12:50 21.16 21.16 21.15 21.16 1.3K
12:51 21.16 21.16 21.16 21.16 1.7K
12:52 21.13 21.13 21.13 21.13 3.7K
12:53 21.15 21.16 21.15 21.16 3.6K
12:55 21.17 21.17 21.17 21.17 2.2K
12:56 21.17 21.18 21.17 21.18 2.5K
12:57 21.20 21.20 21.20 21.20 1.5K
12:58 21.20 21.20 21.16 21.16 4.0K
12:59 21.16 21.17 21.15 21.17 3.5K
13:00 21.17 21.17 21.13 21.13 2.6K
13:01 21.11 21.11 21.11 21.11 2.3K
13:04 21.17 21.17 21.15 21.16 3.2K
13:05 21.16 21.17 21.16 21.17 0.5K
13:06 21.17 21.19 21.17 21.19 4.3K
13:07 21.19 21.19 21.19 21.19 0.9K
13:08 21.19 21.19 21.19 21.19 1.9K
13:09 21.18 21.19 21.18 21.19 3.8K
13:10 21.20 21.20 21.20 21.20 0.9K
13:11 21.20 21.20 21.20 21.20 0.8K
13:12 21.21 21.21 21.20 21.20 0.7K
13:13 21.20 21.20 21.17 21.17 8.2K
13:15 21.16 21.16 21.16 21.16 0.6K
13:16 21.17 21.17 21.17 21.17 2.6K
13:17 21.17 21.17 21.17 21.17 1.0K
13:18 21.18 21.18 21.18 21.18 0.9K
13:19 21.18 21.18 21.18 21.18 1.4K
13:20 21.18 21.18 21.16 21.16 6.5K
13:21 21.16 21.19 21.16 21.19 3.0K
13:22 21.17 21.17 21.16 21.17 0.7K
13:23 21.17 21.17 21.16 21.16 0.6K
13:24 21.16 21.17 21.16 21.17 1.7K
13:25 21.17 21.17 21.17 21.17 0.3K
13:26 21.17 21.20 21.17 21.20 3.5K
13:27 21.20 21.20 21.19 21.20 1.6K
13:28 21.20 21.21 21.19 21.21 5.1K
13:29 21.22 21.22 21.21 21.21 3.8K
13:30 21.21 21.21 21.21 21.21 0.3K
13:31 21.21 21.21 21.21 21.21 4.4K
13:32 21.21 21.21 21.19 21.19 4.7K
13:33 21.19 21.21 21.19 21.21 7.0K
13:34 21.21 21.21 21.21 21.21 0.7K
13:35 21.21 21.21 21.20 21.20 1.3K
13:36 21.20 21.20 21.20 21.20 0.8K
13:37 21.21 21.21 21.17 21.17 3.8K
13:38 21.16 21.17 21.16 21.17 2.1K
13:39 21.17 21.17 21.16 21.17 10.7K
13:40 21.16 21.16 21.15 21.15 2.0K
13:41 21.15 21.17 21.15 21.17 3.8K
13:42 21.15 21.16 21.15 21.16 2.7K
13:43 21.16 21.17 21.16 21.16 4.1K
13:45 21.17 21.19 21.17 21.18 6.7K
13:46 21.19 21.20 21.19 21.20 72.8K
13:47 21.20 21.20 21.14 21.14 28.7K
13:48 21.14 21.14 21.09 21.09 8.0K
13:49 21.08 21.08 21.07 21.08 12.9K
13:50 21.08 21.08 21.07 21.07 4.6K
13:51 21.10 21.10 21.10 21.10 2.2K
13:52 21.10 21.11 21.10 21.11 19.0K
13:53 21.11 21.11 21.10 21.10 3.9K
13:54 21.10 21.17 21.10 21.17 5.1K
13:55 21.18 21.19 21.18 21.19 1.1K
13:56 21.18 21.19 21.18 21.19 1.8K
13:57 21.18 21.21 21.18 21.19 9.6K
13:58 21.19 21.21 21.19 21.21 7.8K
13:59 21.20 21.21 21.19 21.19 8.2K
14:00 21.19 21.19 21.16 21.16 4.1K
14:01 21.18 21.18 21.17 21.17 6.5K
14:02 21.19 21.22 21.19 21.22 5.5K
14:03 21.21 21.21 21.21 21.21 2.5K
14:04 21.22 21.22 21.21 21.21 9.1K
14:05 21.22 21.22 21.20 21.20 6.5K
14:06 21.19 21.19 21.19 21.19 0.3K
14:07 21.19 21.23 21.19 21.23 3.3K
14:08 21.23 21.23 21.21 21.21 2.8K
14:09 21.21 21.22 21.21 21.21 1.5K
14:10 21.20 21.22 21.20 21.21 4.8K
14:11 21.22 21.22 21.21 21.21 2.3K
14:12 21.21 21.22 21.21 21.21 6.4K
14:13 21.21 21.21 21.21 21.21 3.5K
14:14 21.21 21.22 21.21 21.21 3.6K
14:15 21.19 21.20 21.19 21.20 2.7K
14:16 21.20 21.22 21.20 21.22 4.3K
14:17 21.21 21.21 21.19 21.20 4.0K
14:18 21.18 21.18 21.18 21.18 1.5K
14:19 21.19 21.19 21.18 21.19 4.1K
14:20 21.18 21.18 21.17 21.18 3.9K
14:21 21.18 21.18 21.18 21.18 3.7K
14:22 21.18 21.19 21.18 21.19 1.8K
14:23 21.19 21.19 21.19 21.19 1.2K
14:24 21.19 21.19 21.19 21.19 1.1K
14:25 21.19 21.20 21.19 21.20 6.5K
14:26 21.21 21.22 21.21 21.22 1.7K
14:27 21.22 21.22 21.22 21.22 1.4K
14:28 21.22 21.24 21.22 21.24 3.2K
14:29 21.25 21.25 21.24 21.24 1.7K
14:30 21.24 21.28 21.24 21.28 6.5K
14:31 21.28 21.28 21.22 21.23 8.6K
14:32 21.23 21.23 21.22 21.23 2.8K
14:33 21.25 21.26 21.25 21.26 3.1K
14:34 21.25 21.25 21.24 21.24 3.4K
14:35 21.23 21.24 21.23 21.24 2.7K
14:36 21.23 21.24 21.22 21.24 2.5K
14:37 21.24 21.24 21.22 21.22 2.5K
14:38 21.22 21.22 21.21 21.22 2.7K
14:39 21.22 21.24 21.22 21.24 2.4K
14:40 21.24 21.24 21.24 21.24 1.4K
14:41 21.24 21.24 21.24 21.24 1.7K
14:42 21.24 21.24 21.24 21.24 1.8K
14:43 21.24 21.25 21.24 21.25 1.4K
14:44 21.25 21.25 21.24 21.24 4.5K
14:45 21.25 21.26 21.25 21.26 1.2K
14:46 21.25 21.26 21.25 21.26 1.3K
14:47 21.26 21.26 21.26 21.26 2.0K
14:48 21.27 21.27 21.26 21.26 2.2K
14:49 21.26 21.27 21.26 21.27 2.0K
14:50 21.27 21.27 21.23 21.23 5.8K
14:51 21.23 21.26 21.23 21.26 4.2K
14:52 21.25 21.26 21.25 21.26 2.3K
14:53 21.26 21.26 21.26 21.26 7.2K
14:54 21.26 21.26 21.25 21.25 5.1K
14:55 21.24 21.25 21.22 21.22 4.0K
14:56 21.22 21.22 21.21 21.21 2.5K
14:57 21.21 21.23 21.21 21.23 8.3K
14:58 21.24 21.24 21.23 21.24 2.2K
14:59 21.23 21.23 21.23 21.23 3.2K
15:00 21.23 21.26 21.23 21.26 4.5K
15:01 21.25 21.25 21.24 21.25 3.7K
15:02 21.25 21.25 21.25 21.25 4.9K
15:03 21.25 21.26 21.25 21.26 1.8K
15:04 21.26 21.27 21.26 21.27 8.7K
15:05 21.27 21.27 21.26 21.26 1.4K
15:06 21.27 21.32 21.26 21.29 43.9K
15:07 21.26 21.27 21.23 21.23 10.5K
15:08 21.23 21.23 21.23 21.23 0.5K
15:09 21.23 21.24 21.23 21.23 4.0K
15:10 21.22 21.23 21.19 21.20 37.8K
15:11 21.20 21.20 21.18 21.20 7.9K
15:12 21.20 21.20 21.19 21.19 1.8K
15:13 21.19 21.22 21.19 21.22 6.9K
15:14 21.22 21.23 21.22 21.23 5.6K
15:15 21.23 21.23 21.23 21.23 2.2K
15:16 21.23 21.23 21.17 21.17 9.8K
15:17 21.17 21.17 21.16 21.16 6.6K
15:18 21.17 21.19 21.15 21.15 5.5K
15:19 21.17 21.17 21.16 21.16 2.2K
15:20 21.16 21.16 21.16 21.16 2.0K
15:21 21.16 21.18 21.16 21.18 4.5K
15:22 21.18 21.18 21.15 21.15 6.5K
15:23 21.15 21.15 21.15 21.15 1.3K
15:24 21.15 21.15 21.13 21.13 9.0K
15:25 21.12 21.13 21.12 21.12 3.0K
15:26 21.12 21.12 21.11 21.11 4.2K
15:27 21.10 21.11 21.07 21.08 7.2K
15:28 21.08 21.09 21.08 21.09 5.6K
15:29 21.08 21.08 21.07 21.07 4.3K
15:30 21.07 21.07 21.06 21.06 4.8K
15:31 21.06 21.08 21.06 21.08 13.4K
15:32 21.08 21.08 21.07 21.07 9.1K
15:33 21.05 21.05 21.03 21.03 8.2K
15:34 21.03 21.08 21.02 21.07 16.5K
15:35 21.08 21.08 21.03 21.03 6.3K
15:36 21.04 21.04 21.02 21.02 3.6K
15:37 21.02 21.02 21.02 21.02 3.4K
15:38 21.02 21.02 20.99 21.02 11.8K
15:39 21.01 21.01 21.01 21.01 4.0K
15:40 21.02 21.03 21.02 21.02 11.9K
15:41 21.02 21.10 21.02 21.10 7.6K
15:42 21.10 21.14 21.10 21.14 15.8K
15:43 21.15 21.17 21.13 21.15 16.0K
15:44 21.15 21.17 21.15 21.17 9.2K
15:45 21.17 21.19 21.17 21.19 9.9K
15:46 21.19 21.20 21.18 21.20 11.6K
15:47 21.20 21.20 21.20 21.20 9.3K
15:48 21.20 21.20 21.18 21.18 16.3K
15:49 21.18 21.20 21.18 21.20 10.2K
15:50 21.19 21.20 21.18 21.18 21.3K
15:51 21.18 21.21 21.18 21.21 19.5K
15:52 21.21 21.24 21.21 21.23 15.8K
15:53 21.23 21.24 21.22 21.24 12.0K
15:54 21.25 21.25 21.24 21.25 22.9K
15:55 21.24 21.25 21.24 21.25 32.2K
15:56 21.26 21.28 21.25 21.26 39.5K
15:57 21.26 21.26 21.24 21.24 28.5K
15:58 21.24 21.26 21.22 21.22 71.4K
15:59 21.23 21.24 21.18 21.18 89.5K
16:00 21.18 21.18 21.18 21.18 497.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし