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 19.13 19.13 19.13 19.13 13.7K
09:31 19.16 19.26 19.16 19.26 1.5K
09:32 19.14 19.22 19.14 19.17 3.0K
09:33 19.15 19.17 19.14 19.17 2.5K
09:34 19.17 19.17 19.17 19.17 0.1K
09:35 19.25 19.25 19.25 19.25 1.7K
09:36 19.28 19.32 19.28 19.32 0.5K
09:37 19.28 19.28 19.22 19.22 1.9K
09:38 19.21 19.21 19.18 19.18 0.6K
09:39 19.23 19.23 19.23 19.23 2.4K
09:40 19.20 19.26 19.20 19.26 2.2K
09:41 19.30 19.34 19.30 19.34 0.7K
09:42 19.31 19.31 19.31 19.31 0.5K
09:43 19.34 19.38 19.34 19.38 1.1K
09:44 19.34 19.40 19.34 19.40 10.1K
09:45 19.43 19.43 19.41 19.41 2.7K
09:46 19.40 19.40 19.38 19.38 3.1K
09:47 19.39 19.44 19.36 19.36 4.7K
09:48 19.40 19.40 19.34 19.34 5.4K
09:50 19.42 19.42 19.42 19.42 2.7K
09:51 19.46 19.47 19.43 19.47 2.3K
09:52 19.43 19.46 19.43 19.45 2.7K
09:53 19.46 19.46 19.43 19.43 3.9K
09:54 19.47 19.50 19.47 19.50 1.8K
09:55 19.50 19.55 19.50 19.54 8.8K
09:56 19.53 19.57 19.53 19.57 5.4K
09:57 19.56 19.56 19.56 19.56 1.8K
09:58 19.56 19.56 19.56 19.56 0.9K
09:59 19.54 19.54 19.51 19.51 7.2K
10:00 19.51 19.51 19.42 19.43 29.2K
10:01 19.44 19.45 19.43 19.43 3.5K
10:02 19.45 19.46 19.43 19.44 10.6K
10:03 19.45 19.47 19.45 19.47 3.5K
10:04 19.51 19.51 19.51 19.51 1.1K
10:05 19.55 19.55 19.55 19.55 0.5K
10:06 19.55 19.55 19.55 19.55 0.6K
10:07 19.58 19.60 19.56 19.56 2.5K
10:08 19.55 19.59 19.55 19.57 1.5K
10:09 19.57 19.59 19.57 19.59 3.1K
10:10 19.59 19.63 19.59 19.63 1.9K
10:11 19.64 19.72 19.64 19.72 3.8K
10:12 19.72 19.72 19.70 19.72 4.2K
10:13 19.71 19.72 19.68 19.69 4.9K
10:14 19.69 19.70 19.68 19.68 2.2K
10:15 19.69 19.69 19.67 19.68 2.3K
10:16 19.69 19.83 19.69 19.82 52.8K
10:17 19.82 19.82 19.74 19.74 104.0K
10:18 19.74 19.76 19.72 19.76 3.1K
10:19 19.74 19.76 19.70 19.76 1.2K
10:20 19.76 19.76 19.70 19.70 2.3K
10:21 19.73 19.78 19.72 19.78 9.7K
10:22 19.84 19.84 19.81 19.81 1.6K
10:23 19.79 19.84 19.79 19.81 2.2K
10:24 19.82 19.84 19.82 19.83 1.5K
10:25 19.83 19.83 19.79 19.79 1.9K
10:26 19.75 19.80 19.74 19.74 9.9K
10:27 19.74 19.74 19.74 19.74 2.2K
10:28 19.76 19.76 19.76 19.76 0.4K
10:29 19.78 19.78 19.74 19.74 2.0K
10:30 19.80 19.83 19.78 19.83 3.8K
10:31 19.78 19.78 19.78 19.78 1.2K
10:32 19.78 19.79 19.78 19.79 2.3K
10:35 19.83 19.85 19.83 19.83 0.7K
10:36 19.81 19.81 19.76 19.76 3.1K
10:38 19.77 19.77 19.76 19.76 0.6K
10:39 19.76 19.76 19.75 19.75 2.9K
10:40 19.74 19.74 19.74 19.74 0.5K
10:41 19.74 19.77 19.74 19.74 3.2K
10:42 19.72 19.72 19.71 19.71 3.1K
10:43 19.71 19.71 19.66 19.66 6.7K
10:44 19.65 19.65 19.62 19.62 3.4K
10:45 19.64 19.64 19.63 19.63 3.0K
10:46 19.66 19.66 19.66 19.66 1.5K
10:47 19.66 19.66 19.66 19.66 1.2K
10:48 19.69 19.71 19.69 19.71 7.1K
10:49 19.75 19.75 19.73 19.73 2.6K
10:51 19.71 19.71 19.71 19.71 2.5K
10:52 19.67 19.67 19.62 19.62 3.3K
10:53 19.62 19.62 19.59 19.61 4.0K
10:54 19.61 19.61 19.61 19.61 1.6K
10:57 19.61 19.61 19.60 19.60 0.9K
10:58 19.56 19.56 19.54 19.55 1.7K
10:59 19.55 19.57 19.55 19.57 0.6K
11:00 19.57 19.57 19.57 19.57 1.4K
11:01 19.57 19.57 19.55 19.55 1.4K
11:02 19.52 19.52 19.52 19.52 2.1K
11:03 19.54 19.54 19.52 19.52 0.6K
11:04 19.55 19.58 19.55 19.58 1.6K
11:05 19.59 19.59 19.57 19.57 0.5K
11:06 19.58 19.58 19.58 19.58 0.6K
11:07 19.58 19.58 19.58 19.58 0.3K
11:08 19.58 19.58 19.58 19.58 0.8K
11:09 19.59 19.63 19.59 19.62 2.7K
11:10 19.62 19.62 19.62 19.62 0.8K
11:11 19.62 19.62 19.62 19.62 0.3K
11:12 19.63 19.63 19.61 19.61 2.0K
11:13 19.60 19.60 19.60 19.60 0.8K
11:14 19.60 19.61 19.58 19.58 1.5K
11:15 19.60 19.60 19.60 19.60 0.6K
11:16 19.60 19.60 19.56 19.56 1.8K
11:17 19.55 19.55 19.53 19.55 2.9K
11:20 19.58 19.58 19.58 19.58 0.6K
11:21 19.62 19.64 19.62 19.64 1.4K
11:22 19.63 19.63 19.63 19.63 0.9K
11:23 19.66 19.66 19.66 19.66 0.8K
11:24 19.66 19.66 19.66 19.66 0.6K
11:25 19.68 19.70 19.68 19.68 2.4K
11:26 19.64 19.64 19.62 19.62 0.7K
11:27 19.64 19.64 19.60 19.60 2.3K
11:28 19.61 19.61 19.56 19.56 1.6K
11:29 19.57 19.58 19.54 19.54 2.6K
11:31 19.58 19.58 19.58 19.58 0.4K
11:33 19.57 19.57 19.56 19.56 1.3K
11:34 19.56 19.58 19.56 19.58 0.8K
11:35 19.56 19.56 19.56 19.56 0.7K
11:36 19.58 19.58 19.58 19.58 0.7K
11:37 19.56 19.56 19.56 19.56 0.4K
11:38 19.57 19.57 19.57 19.57 0.6K
11:39 19.56 19.57 19.56 19.56 3.8K
11:41 19.52 19.53 19.52 19.53 1.5K
11:42 19.54 19.55 19.54 19.55 1.3K
11:43 19.56 19.57 19.56 19.56 3.3K
11:44 19.56 19.56 19.56 19.56 0.1K
11:45 19.57 19.57 19.57 19.57 2.0K
11:46 19.55 19.55 19.52 19.52 2.3K
11:47 19.50 19.50 19.50 19.50 0.8K
11:49 19.52 19.52 19.49 19.51 0.8K
11:50 19.52 19.52 19.52 19.52 1.3K
11:51 19.53 19.53 19.50 19.51 3.0K
11:53 19.49 19.50 19.49 19.50 3.1K
11:54 19.50 19.50 19.48 19.48 1.0K
11:56 19.48 19.48 19.47 19.47 2.1K
11:57 19.48 19.48 19.48 19.48 0.4K
11:58 19.47 19.47 19.47 19.47 2.1K
11:59 19.46 19.46 19.45 19.45 1.2K
12:00 19.46 19.50 19.46 19.50 7.4K
12:01 19.48 19.48 19.47 19.47 2.7K
12:02 19.45 19.45 19.43 19.43 1.8K
12:03 19.42 19.45 19.42 19.45 1.2K
12:04 19.46 19.46 19.46 19.46 0.9K
12:06 19.47 19.48 19.46 19.46 1.2K
12:07 19.44 19.48 19.44 19.48 1.6K
12:08 19.44 19.44 19.44 19.44 0.8K
12:09 19.45 19.45 19.45 19.45 0.5K
12:10 19.45 19.47 19.45 19.47 1.4K
12:11 19.47 19.48 19.46 19.46 1.3K
12:12 19.45 19.45 19.45 19.45 0.7K
12:13 19.48 19.48 19.43 19.43 2.3K
12:14 19.46 19.46 19.43 19.43 1.6K
12:15 19.43 19.43 19.43 19.43 1.3K
12:16 19.42 19.42 19.42 19.42 2.6K
12:17 19.42 19.42 19.39 19.39 2.1K
12:18 19.42 19.43 19.42 19.43 0.8K
12:19 19.39 19.42 19.39 19.42 2.6K
12:21 19.41 19.41 19.41 19.41 0.7K
12:22 19.40 19.40 19.40 19.40 1.4K
12:24 19.39 19.39 19.39 19.39 0.9K
12:25 19.37 19.38 19.37 19.38 2.4K
12:28 19.36 19.36 19.36 19.36 1.5K
12:29 19.36 19.36 19.36 19.36 0.8K
12:30 19.36 19.38 19.36 19.38 4.2K
12:31 19.38 19.38 19.38 19.38 2.3K
12:33 19.36 19.36 19.36 19.36 1.1K
12:35 19.37 19.37 19.37 19.37 1.9K
12:37 19.36 19.36 19.36 19.36 1.5K
12:38 19.37 19.37 19.37 19.37 1.8K
12:41 19.35 19.35 19.35 19.35 0.2K
12:42 19.37 19.37 19.37 19.37 1.3K
12:43 19.37 19.37 19.37 19.37 2.4K
12:44 19.33 19.33 19.33 19.33 0.8K
12:45 19.33 19.34 19.32 19.34 4.5K
12:46 19.34 19.34 19.34 19.34 2.5K
12:47 19.32 19.32 19.32 19.32 1.3K
12:48 19.29 19.29 19.29 19.29 0.7K
12:49 19.29 19.29 19.29 19.29 1.3K
12:51 19.28 19.28 19.28 19.28 1.4K
12:52 19.28 19.29 19.28 19.29 4.2K
12:53 19.29 19.30 19.28 19.30 3.1K
12:54 19.30 19.30 19.30 19.30 1.5K
12:55 19.29 19.32 19.29 19.32 0.6K
12:56 19.32 19.34 19.32 19.34 3.9K
12:58 19.33 19.33 19.33 19.33 0.6K
12:59 19.32 19.35 19.32 19.35 0.4K
13:00 19.35 19.35 19.35 19.35 0.9K
13:01 19.30 19.30 19.29 19.30 5.4K
13:02 19.30 19.30 19.30 19.30 4.2K
13:03 19.29 19.29 19.29 19.29 0.6K
13:05 19.32 19.32 19.31 19.32 4.2K
13:07 19.31 19.31 19.31 19.31 0.5K
13:08 19.32 19.32 19.32 19.32 0.6K
13:09 19.32 19.32 19.32 19.32 1.5K
13:10 19.29 19.31 19.29 19.31 0.7K
13:11 19.32 19.33 19.32 19.33 1.9K
13:12 19.34 19.34 19.32 19.32 1.4K
13:13 19.32 19.32 19.32 19.32 0.1K
13:14 19.32 19.32 19.32 19.32 1.6K
13:15 19.32 19.32 19.32 19.32 1.0K
13:16 19.34 19.34 19.34 19.34 2.8K
13:17 19.35 19.35 19.35 19.35 2.2K
13:18 19.36 19.36 19.36 19.36 0.9K
13:19 19.35 19.36 19.35 19.36 1.2K
13:20 19.35 19.36 19.35 19.36 1.6K
13:21 19.34 19.34 19.34 19.34 1.3K
13:22 19.35 19.35 19.34 19.34 1.5K
13:23 19.34 19.34 19.34 19.34 0.6K
13:24 19.34 19.34 19.33 19.33 2.5K
13:25 19.32 19.33 19.32 19.33 0.8K
13:26 19.33 19.33 19.33 19.33 0.5K
13:27 19.33 19.33 19.33 19.33 1.5K
13:28 19.33 19.33 19.33 19.33 0.8K
13:29 19.33 19.33 19.32 19.33 9.9K
13:30 19.34 19.34 19.32 19.32 2.0K
13:32 19.33 19.33 19.32 19.32 2.4K
13:33 19.31 19.31 19.31 19.31 1.7K
13:34 19.33 19.33 19.33 19.33 2.2K
13:35 19.35 19.36 19.35 19.36 1.6K
13:36 19.36 19.36 19.36 19.36 0.6K
13:37 19.37 19.37 19.36 19.36 1.7K
13:38 19.35 19.35 19.35 19.35 0.3K
13:39 19.36 19.36 19.36 19.36 0.8K
13:40 19.36 19.36 19.36 19.36 1.1K
13:41 19.36 19.37 19.36 19.37 4.8K
13:42 19.37 19.37 19.37 19.37 1.3K
13:44 19.37 19.38 19.37 19.38 3.5K
13:45 19.40 19.41 19.40 19.41 3.1K
13:46 19.40 19.40 19.40 19.40 2.6K
13:47 19.40 19.40 19.38 19.38 2.2K
13:48 19.39 19.39 19.35 19.35 2.7K
13:49 19.35 19.35 19.34 19.34 2.2K
13:50 19.33 19.35 19.33 19.35 4.3K
13:51 19.35 19.36 19.35 19.35 5.6K
13:52 19.37 19.40 19.37 19.39 10.8K
13:53 19.37 19.37 19.37 19.37 1.0K
13:54 19.37 19.37 19.37 19.37 0.6K
13:55 19.34 19.34 19.34 19.34 2.5K
13:57 19.33 19.33 19.33 19.33 2.4K
13:59 19.31 19.31 19.30 19.31 3.7K
14:01 19.31 19.32 19.31 19.31 1.3K
14:02 19.31 19.31 19.31 19.31 0.6K
14:03 19.30 19.30 19.30 19.30 1.5K
14:04 19.28 19.29 19.28 19.29 1.5K
14:05 19.29 19.29 19.29 19.29 3.2K
14:06 19.29 19.30 19.29 19.29 4.2K
14:07 19.32 19.32 19.31 19.31 2.6K
14:08 19.30 19.30 19.30 19.30 1.1K
14:09 19.32 19.32 19.32 19.32 1.5K
14:11 19.32 19.32 19.31 19.31 2.5K
14:12 19.31 19.31 19.30 19.30 1.1K
14:13 19.30 19.31 19.30 19.30 4.1K
14:14 19.32 19.32 19.32 19.32 1.2K
14:15 19.32 19.32 19.32 19.32 0.3K
14:16 19.31 19.31 19.31 19.31 0.7K
14:17 19.30 19.30 19.29 19.29 2.7K
14:18 19.31 19.31 19.30 19.30 1.1K
14:19 19.31 19.31 19.31 19.31 3.0K
14:21 19.30 19.30 19.30 19.30 1.5K
14:22 19.30 19.30 19.30 19.30 2.6K
14:24 19.28 19.29 19.28 19.29 6.1K
14:25 19.28 19.30 19.28 19.30 3.4K
14:27 19.29 19.29 19.29 19.29 1.7K
14:28 19.30 19.30 19.29 19.29 2.1K
14:29 19.29 19.29 19.29 19.29 0.7K
14:30 19.30 19.30 19.30 19.30 0.3K
14:31 19.28 19.30 19.27 19.30 8.4K
14:32 19.29 19.30 19.29 19.29 2.1K
14:33 19.29 19.29 19.29 19.29 1.6K
14:34 19.30 19.30 19.30 19.30 0.9K
14:35 19.30 19.30 19.29 19.30 3.9K
14:37 19.30 19.31 19.30 19.31 3.6K
14:39 19.33 19.33 19.33 19.33 0.5K
14:40 19.32 19.33 19.31 19.33 4.8K
14:41 19.34 19.34 19.34 19.34 1.1K
14:42 19.34 19.34 19.34 19.34 0.5K
14:44 19.35 19.35 19.35 19.35 3.6K
14:46 19.34 19.34 19.34 19.34 0.5K
14:47 19.34 19.34 19.33 19.33 2.1K
14:48 19.34 19.34 19.34 19.34 5.2K
14:49 19.34 19.34 19.34 19.34 1.5K
14:50 19.34 19.36 19.34 19.36 2.7K
14:51 19.35 19.35 19.35 19.35 2.5K
14:52 19.38 19.38 19.38 19.38 2.6K
14:54 19.38 19.38 19.37 19.38 3.9K
14:56 19.36 19.36 19.36 19.36 2.8K
14:57 19.36 19.36 19.36 19.36 2.3K
14:58 19.38 19.38 19.38 19.38 2.7K
14:59 19.38 19.38 19.38 19.38 1.0K
15:00 19.38 19.38 19.38 19.38 1.6K
15:01 19.39 19.40 19.39 19.40 5.4K
15:02 19.40 19.40 19.40 19.40 0.8K
15:03 19.40 19.40 19.39 19.39 4.5K
15:04 19.39 19.39 19.39 19.39 3.6K
15:05 19.37 19.41 19.37 19.41 8.9K
15:06 19.43 19.43 19.43 19.43 1.9K
15:07 19.45 19.46 19.45 19.46 1.0K
15:08 19.43 19.43 19.41 19.41 5.8K
15:09 19.41 19.41 19.39 19.40 2.8K
15:10 19.40 19.42 19.40 19.42 2.9K
15:11 19.43 19.43 19.43 19.43 2.0K
15:12 19.42 19.42 19.42 19.42 1.9K
15:13 19.42 19.43 19.42 19.43 1.5K
15:14 19.45 19.45 19.44 19.45 3.8K
15:15 19.44 19.44 19.44 19.44 3.1K
15:16 19.44 19.44 19.44 19.44 0.8K
15:17 19.44 19.44 19.44 19.44 2.5K
15:18 19.45 19.45 19.45 19.45 1.1K
15:19 19.45 19.45 19.45 19.45 1.8K
15:20 19.45 19.45 19.45 19.45 0.1K
15:21 19.46 19.46 19.44 19.44 6.5K
15:22 19.44 19.45 19.44 19.45 2.2K
15:23 19.48 19.48 19.46 19.46 4.7K
15:24 19.46 19.46 19.46 19.46 1.0K
15:25 19.45 19.45 19.45 19.45 1.7K
15:26 19.46 19.46 19.46 19.46 2.1K
15:27 19.46 19.46 19.46 19.46 14.2K
15:28 19.47 19.47 19.47 19.47 7.6K
15:29 19.46 19.47 19.46 19.47 4.6K
15:30 19.45 19.46 19.45 19.46 3.1K
15:31 19.46 19.47 19.46 19.47 4.4K
15:32 19.47 19.50 19.47 19.50 13.8K
15:33 19.50 19.50 19.50 19.50 2.8K
15:34 19.52 19.53 19.52 19.53 5.1K
15:35 19.52 19.52 19.52 19.52 5.1K
15:36 19.52 19.52 19.52 19.52 5.5K
15:37 19.52 19.52 19.52 19.52 11.3K
15:38 19.51 19.51 19.47 19.51 20.6K
15:39 19.50 19.50 19.45 19.45 17.1K
15:40 19.46 19.46 19.43 19.44 14.3K
15:41 19.44 19.49 19.44 19.47 14.8K
15:42 19.43 19.46 19.43 19.46 7.3K
15:43 19.44 19.44 19.37 19.37 8.8K
15:44 19.37 19.37 19.32 19.33 8.1K
15:45 19.28 19.34 19.28 19.32 8.0K
15:46 19.32 19.34 19.29 19.34 6.7K
15:47 19.36 19.37 19.35 19.36 4.4K
15:48 19.36 19.40 19.36 19.36 10.3K
15:49 19.36 19.41 19.36 19.41 8.3K
15:50 19.42 19.44 19.42 19.44 7.3K
15:51 19.45 19.45 19.42 19.42 6.7K
15:52 19.42 19.45 19.42 19.44 8.1K
15:53 19.44 19.44 19.42 19.43 14.2K
15:54 19.44 19.46 19.42 19.42 10.1K
15:55 19.43 19.46 19.41 19.42 24.9K
15:56 19.41 19.43 19.38 19.38 22.8K
15:57 19.39 19.42 19.38 19.38 35.2K
15:58 19.38 19.39 19.38 19.39 35.4K
15:59 19.40 19.43 19.38 19.43 57.1K
16:00 19.43 19.43 19.43 19.43 262.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし