コムストック・リソーシズ (CRK)

CRK
🏛️ アメリカ →
21.26
最終更新: 2025-10-06
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 19.11 19.13 19.10 19.10 61.5K
09:31 19.10 19.13 19.09 19.09 6.9K
09:32 19.06 19.06 19.06 19.06 1.1K
09:33 19.10 19.25 19.10 19.25 3.7K
09:34 19.21 19.35 19.21 19.35 7.0K
09:35 19.36 19.43 19.36 19.43 2.1K
09:36 19.42 19.42 19.37 19.37 6.2K
09:37 19.43 19.43 19.40 19.41 1.2K
09:38 19.43 19.54 19.43 19.48 15.4K
09:39 19.53 19.55 19.50 19.55 8.5K
09:40 19.50 19.53 19.50 19.53 1.6K
09:41 19.51 19.54 19.51 19.54 3.0K
09:42 19.56 19.57 19.52 19.55 15.5K
09:43 19.58 19.60 19.46 19.49 4.1K
09:44 19.48 19.49 19.48 19.48 2.1K
09:45 19.48 19.48 19.41 19.42 2.2K
09:46 19.42 19.42 19.29 19.29 6.7K
09:47 19.27 19.27 19.21 19.25 18.6K
09:48 19.25 19.27 19.25 19.27 3.1K
09:49 19.27 19.29 19.22 19.22 4.2K
09:50 19.22 19.26 19.22 19.24 20.5K
09:51 19.23 19.25 19.22 19.25 5.2K
09:52 19.23 19.24 19.14 19.18 5.7K
09:53 19.17 19.18 19.16 19.18 1.6K
09:54 19.20 19.20 19.17 19.17 4.4K
09:55 19.21 19.22 19.16 19.17 2.8K
09:56 19.20 19.28 19.20 19.27 2.7K
09:57 19.28 19.32 19.28 19.32 3.9K
09:58 19.33 19.36 19.29 19.29 19.3K
09:59 19.31 19.34 19.29 19.29 27.6K
10:00 19.25 19.32 19.25 19.28 7.7K
10:01 19.30 19.30 19.20 19.22 12.3K
10:02 19.18 19.18 19.15 19.15 18.6K
10:03 19.15 19.22 19.15 19.22 17.0K
10:04 19.28 19.28 19.23 19.23 5.3K
10:05 19.23 19.24 19.21 19.21 1.2K
10:06 19.22 19.22 19.10 19.10 2.5K
10:07 19.12 19.12 19.10 19.10 2.9K
10:08 19.09 19.12 19.03 19.12 6.0K
10:09 19.14 19.16 19.14 19.15 4.2K
10:10 19.14 19.14 19.10 19.10 3.2K
10:11 19.10 19.10 19.10 19.10 2.9K
10:12 19.08 19.10 19.08 19.10 6.1K
10:13 19.10 19.11 19.05 19.05 10.8K
10:14 19.04 19.06 19.03 19.03 10.3K
10:15 19.05 19.06 19.03 19.03 4.7K
10:16 19.00 19.02 19.00 19.00 9.0K
10:17 18.99 19.02 18.98 19.02 13.8K
10:18 19.03 19.08 19.03 19.08 6.6K
10:19 19.10 19.10 19.10 19.10 1.0K
10:20 19.14 19.15 19.07 19.07 6.8K
10:21 19.08 19.15 19.08 19.15 6.0K
10:22 19.20 19.23 19.20 19.22 5.6K
10:23 19.25 19.25 19.21 19.21 17.3K
10:24 19.23 19.31 19.23 19.29 39.9K
10:25 19.29 19.37 19.29 19.31 12.4K
10:26 19.35 19.35 19.24 19.27 7.7K
10:27 19.26 19.27 19.26 19.27 1.0K
10:28 19.27 19.27 19.20 19.20 4.1K
10:29 19.22 19.31 19.22 19.29 14.5K
10:30 19.28 19.36 19.28 19.33 6.5K
10:31 19.36 19.38 19.32 19.32 8.5K
10:32 19.32 19.32 19.31 19.31 4.3K
10:33 19.33 19.36 19.30 19.33 25.1K
10:34 19.32 19.38 19.32 19.37 7.3K
10:35 19.39 19.40 19.36 19.36 7.5K
10:36 19.34 19.34 19.30 19.31 10.7K
10:37 19.29 19.29 19.29 19.29 3.9K
10:38 19.26 19.27 19.21 19.26 10.0K
10:39 19.24 19.24 19.24 19.24 1.1K
10:40 19.22 19.25 19.22 19.24 6.2K
10:41 19.23 19.36 19.23 19.36 17.8K
10:42 19.36 19.38 19.35 19.35 9.0K
10:43 19.35 19.37 19.33 19.33 4.8K
10:44 19.33 19.33 19.26 19.27 8.2K
10:45 19.24 19.25 19.24 19.25 1.6K
10:46 19.21 19.24 19.21 19.24 4.7K
10:47 19.25 19.27 19.21 19.21 4.9K
10:48 19.22 19.25 19.22 19.24 3.3K
10:49 19.23 19.23 19.23 19.23 0.7K
10:50 19.23 19.28 19.22 19.27 8.8K
10:51 19.27 19.27 19.20 19.23 25.3K
10:52 19.18 19.26 19.18 19.26 6.7K
10:53 19.27 19.29 19.27 19.27 3.6K
10:54 19.27 19.27 19.26 19.26 1.6K
10:55 19.24 19.25 19.24 19.24 3.6K
10:56 19.25 19.27 19.25 19.25 4.6K
10:57 19.26 19.26 19.26 19.26 1.1K
10:58 19.27 19.27 19.25 19.26 4.3K
10:59 19.23 19.23 19.20 19.20 6.5K
11:00 19.21 19.21 19.21 19.21 5.9K
11:01 19.21 19.21 19.17 19.21 8.4K
11:02 19.21 19.21 19.18 19.18 4.6K
11:03 19.17 19.17 19.12 19.12 24.0K
11:04 19.08 19.11 19.07 19.07 2.9K
11:05 19.08 19.08 19.01 19.01 1.3K
11:06 19.02 19.09 19.02 19.09 2.2K
11:07 19.08 19.08 19.04 19.04 11.9K
11:08 19.03 19.11 19.03 19.11 4.1K
11:09 19.07 19.08 19.07 19.08 3.3K
11:10 19.06 19.06 19.06 19.06 1.5K
11:11 19.03 19.03 19.03 19.03 2.3K
11:12 19.03 19.03 19.03 19.03 1.6K
11:13 18.98 19.05 18.98 19.04 7.5K
11:14 19.04 19.04 19.04 19.04 5.5K
11:15 18.99 19.01 18.99 18.99 1.9K
11:16 18.98 18.98 18.98 18.98 3.5K
11:17 19.00 19.02 19.00 19.02 1.8K
11:18 19.08 19.08 19.08 19.08 0.5K
11:19 19.11 19.13 19.10 19.10 3.4K
11:20 19.10 19.10 19.10 19.10 1.0K
11:21 19.12 19.14 19.10 19.13 3.6K
11:22 19.15 19.15 19.15 19.15 0.6K
11:23 19.14 19.14 19.13 19.13 0.9K
11:24 19.14 19.15 19.14 19.15 1.7K
11:25 19.15 19.16 19.13 19.13 2.9K
11:26 19.13 19.14 19.13 19.14 2.3K
11:27 19.16 19.16 19.11 19.11 2.0K
11:28 19.11 19.11 19.11 19.11 0.4K
11:29 19.09 19.09 19.07 19.08 6.6K
11:31 19.03 19.03 19.03 19.03 0.5K
11:32 19.05 19.07 19.05 19.06 2.2K
11:33 19.06 19.07 19.00 19.03 17.6K
11:34 19.06 19.07 19.06 19.06 1.7K
11:35 19.06 19.07 19.06 19.07 1.0K
11:36 19.08 19.09 19.08 19.09 1.0K
11:37 19.10 19.10 19.07 19.07 2.5K
11:38 19.10 19.11 19.08 19.09 2.2K
11:39 19.09 19.12 19.09 19.12 2.5K
11:40 19.13 19.13 19.11 19.11 1.1K
11:41 19.10 19.11 19.10 19.11 1.6K
11:42 19.11 19.11 19.10 19.11 2.5K
11:43 19.13 19.13 19.12 19.12 1.8K
11:44 19.10 19.11 19.10 19.11 2.5K
11:46 19.11 19.11 19.10 19.10 2.9K
11:47 19.11 19.11 19.10 19.10 0.8K
11:48 19.11 19.13 19.11 19.13 2.8K
11:49 19.14 19.14 19.09 19.11 5.8K
11:52 19.17 19.17 19.16 19.16 0.5K
11:53 19.15 19.15 19.14 19.14 1.8K
11:54 19.11 19.11 19.10 19.10 1.5K
11:55 19.09 19.09 19.06 19.06 3.8K
11:56 19.05 19.05 19.02 19.02 3.3K
11:58 19.00 19.01 19.00 19.00 3.9K
12:00 19.01 19.04 19.01 19.04 3.3K
12:01 19.06 19.08 19.06 19.08 1.9K
12:02 19.08 19.09 19.07 19.09 1.9K
12:03 19.12 19.12 19.10 19.10 2.7K
12:04 19.10 19.10 19.10 19.10 0.2K
12:05 19.10 19.10 19.08 19.08 2.1K
12:06 19.09 19.09 19.09 19.09 1.5K
12:07 19.07 19.07 19.06 19.06 1.6K
12:08 19.06 19.06 19.05 19.05 1.0K
12:09 19.05 19.08 19.05 19.08 1.8K
12:10 19.09 19.09 19.09 19.09 2.0K
12:11 19.07 19.08 19.07 19.08 2.0K
12:12 19.09 19.11 19.09 19.11 1.0K
12:13 19.12 19.12 19.09 19.09 1.4K
12:14 19.09 19.09 19.09 19.09 0.7K
12:15 19.08 19.08 19.08 19.08 0.7K
12:16 19.07 19.07 19.06 19.06 2.1K
12:17 19.03 19.06 19.03 19.06 2.9K
12:18 19.06 19.08 19.06 19.08 1.3K
12:19 19.08 19.08 19.07 19.07 1.1K
12:20 19.07 19.07 19.07 19.07 1.5K
12:21 19.07 19.07 19.07 19.07 1.8K
12:22 19.08 19.08 19.08 19.08 1.1K
12:23 19.08 19.08 19.08 19.08 0.6K
12:24 19.06 19.06 19.06 19.06 2.4K
12:25 19.06 19.08 19.06 19.07 3.1K
12:26 19.07 19.08 19.06 19.06 2.5K
12:27 19.05 19.05 19.05 19.05 1.3K
12:28 19.05 19.05 19.04 19.04 1.4K
12:29 19.02 19.02 19.01 19.01 0.7K
12:30 19.01 19.03 19.01 19.03 2.5K
12:31 19.03 19.05 19.03 19.05 2.9K
12:32 19.03 19.03 19.01 19.01 2.5K
12:33 19.01 19.03 18.98 19.03 12.4K
12:34 19.03 19.04 19.03 19.04 1.3K
12:35 19.03 19.05 19.03 19.05 2.8K
12:36 19.05 19.05 19.04 19.04 3.3K
12:38 19.05 19.05 19.05 19.05 1.5K
12:39 19.06 19.06 19.06 19.06 0.6K
12:40 19.06 19.06 19.05 19.05 2.4K
12:41 19.05 19.06 19.03 19.03 4.9K
12:43 19.04 19.04 19.03 19.03 2.3K
12:44 19.03 19.03 19.03 19.03 0.4K
12:45 19.02 19.02 19.02 19.02 0.3K
12:46 19.02 19.02 19.00 19.00 2.5K
12:47 19.00 19.01 19.00 19.01 3.6K
12:48 19.01 19.01 19.01 19.01 0.8K
12:49 19.01 19.01 18.99 18.99 4.2K
12:50 18.99 18.99 18.99 18.99 2.1K
12:51 19.03 19.03 19.00 19.01 3.7K
12:53 19.02 19.02 19.02 19.02 1.4K
12:54 19.03 19.05 19.03 19.05 2.1K
12:55 19.03 19.03 18.98 18.99 8.6K
12:56 18.98 19.02 18.98 19.00 8.5K
12:57 19.00 19.00 18.95 18.95 4.2K
12:58 18.98 18.99 18.98 18.99 1.0K
12:59 18.97 18.98 18.97 18.98 2.4K
13:00 18.99 18.99 18.97 18.97 2.3K
13:02 18.96 18.99 18.96 18.99 3.1K
13:03 19.00 19.01 19.00 19.01 1.5K
13:04 19.03 19.04 19.03 19.04 2.4K
13:05 19.05 19.05 19.05 19.05 1.0K
13:06 19.04 19.04 19.04 19.04 2.1K
13:07 19.03 19.03 18.99 19.00 2.9K
13:08 19.01 19.01 19.01 19.01 1.4K
13:09 19.03 19.03 18.99 18.99 3.7K
13:10 19.01 19.01 19.01 19.01 1.2K
13:11 19.00 19.00 19.00 19.00 1.9K
13:13 19.03 19.03 19.03 19.03 1.4K
13:14 19.06 19.06 19.02 19.02 2.2K
13:15 19.03 19.04 19.03 19.04 1.1K
13:16 19.03 19.03 18.98 18.98 4.9K
13:17 18.98 18.98 18.96 18.96 0.6K
13:18 18.97 18.99 18.97 18.99 3.2K
13:19 19.00 19.00 18.99 19.00 4.9K
13:21 19.01 19.01 18.98 18.98 2.8K
13:22 18.98 18.98 18.98 18.98 1.2K
13:23 18.98 18.98 18.97 18.97 0.9K
13:24 18.98 18.98 18.97 18.98 2.7K
13:25 18.99 18.99 18.99 18.99 0.9K
13:26 19.00 19.00 18.99 18.99 1.2K
13:27 18.99 18.99 18.99 18.99 1.6K
13:28 18.99 19.00 18.99 19.00 2.3K
13:29 19.00 19.00 18.97 18.97 2.7K
13:30 18.97 18.98 18.97 18.98 1.8K
13:32 18.98 19.00 18.98 18.98 10.3K
13:33 18.97 19.00 18.97 19.00 4.1K
13:34 19.00 19.00 18.99 18.99 1.8K
13:35 18.99 19.00 18.98 18.98 3.9K
13:36 18.97 18.97 18.97 18.97 0.5K
13:37 18.97 18.97 18.96 18.96 6.2K
13:38 18.97 18.98 18.97 18.97 2.6K
13:39 18.97 18.97 18.97 18.97 0.8K
13:40 18.98 18.98 18.97 18.98 4.0K
13:41 18.98 18.99 18.98 18.99 1.2K
13:42 18.99 19.00 18.99 18.99 1.1K
13:43 18.99 18.99 18.99 18.99 4.9K
13:44 19.01 19.02 19.01 19.02 4.5K
13:45 19.01 19.02 19.01 19.02 0.9K
13:46 19.01 19.01 18.99 19.00 5.1K
13:47 19.00 19.00 19.00 19.00 0.4K
13:48 19.00 19.00 19.00 19.00 1.1K
13:49 19.00 19.00 18.99 18.99 1.9K
13:50 18.99 19.01 18.99 19.00 11.3K
13:51 19.00 19.00 19.00 19.00 2.2K
13:52 19.00 19.00 18.98 18.98 14.6K
13:53 18.98 18.99 18.98 18.99 1.6K
13:54 18.99 18.99 18.99 18.99 0.5K
13:55 18.99 18.99 18.99 18.99 0.4K
13:56 18.98 18.98 18.98 18.98 1.8K
13:57 18.98 18.98 18.95 18.97 6.8K
13:58 18.96 18.96 18.96 18.96 1.8K
13:59 18.96 18.96 18.96 18.96 2.0K
14:00 18.96 18.97 18.96 18.97 1.6K
14:01 18.97 18.97 18.97 18.97 4.0K
14:02 18.97 18.97 18.96 18.97 4.0K
14:03 18.97 18.97 18.96 18.96 1.8K
14:04 18.96 18.97 18.96 18.97 1.9K
14:05 18.97 18.97 18.96 18.96 1.6K
14:06 18.97 18.97 18.97 18.97 1.9K
14:07 18.97 18.98 18.97 18.98 2.1K
14:08 18.98 18.98 18.97 18.97 1.8K
14:09 18.97 18.97 18.96 18.96 2.8K
14:10 18.97 18.97 18.96 18.97 10.1K
14:11 18.98 18.99 18.98 18.99 3.1K
14:12 18.98 18.98 18.98 18.98 2.2K
14:13 18.99 19.01 18.99 19.01 13.1K
14:14 19.03 19.03 19.02 19.02 20.5K
14:15 19.02 19.02 19.02 19.02 16.6K
14:17 19.02 19.02 19.01 19.01 7.0K
14:18 19.00 19.00 18.96 18.96 4.7K
14:19 18.96 18.96 18.96 18.96 0.2K
14:20 18.96 18.98 18.96 18.98 8.4K
14:21 18.98 19.00 18.97 18.97 5.3K
14:22 18.96 18.97 18.95 18.96 3.6K
14:23 18.97 18.97 18.97 18.97 0.6K
14:24 18.97 18.98 18.97 18.98 2.1K
14:25 18.98 18.99 18.98 18.99 1.7K
14:26 18.99 18.99 18.98 18.98 0.9K
14:27 18.98 18.98 18.94 18.94 3.2K
14:28 18.94 18.96 18.94 18.96 2.7K
14:29 18.96 18.96 18.96 18.96 0.2K
14:30 18.96 18.96 18.96 18.96 2.4K
14:31 18.96 18.96 18.96 18.96 0.2K
14:32 18.96 18.96 18.95 18.96 3.9K
14:33 18.96 18.97 18.96 18.97 1.9K
14:34 18.97 18.98 18.97 18.98 2.4K
14:35 18.98 18.98 18.97 18.97 2.2K
14:36 18.97 18.97 18.96 18.96 2.3K
14:37 18.95 18.96 18.95 18.95 0.8K
14:38 18.96 18.96 18.96 18.96 0.7K
14:39 18.96 18.97 18.96 18.97 3.0K
14:40 18.97 19.00 18.97 19.00 7.8K
14:41 18.99 19.01 18.99 19.01 2.9K
14:42 19.01 19.01 19.01 19.01 3.0K
14:43 19.01 19.01 18.99 18.99 3.8K
14:44 18.99 18.99 18.99 18.99 2.6K
14:45 19.00 19.00 19.00 19.00 0.4K
14:46 19.00 19.00 18.99 18.99 2.1K
14:47 18.99 18.99 18.98 18.98 2.3K
14:48 18.98 18.98 18.98 18.98 3.5K
14:49 18.98 18.98 18.98 18.98 0.2K
14:50 18.98 18.99 18.98 18.99 3.0K
14:51 18.99 18.99 18.99 18.99 0.4K
14:52 18.99 18.99 18.99 18.99 2.7K
14:53 18.99 18.99 18.98 18.98 0.6K
14:54 18.99 18.99 18.99 18.99 1.0K
14:55 18.99 18.99 18.99 18.99 1.1K
14:56 18.98 18.99 18.97 18.99 8.0K
14:57 18.99 18.99 18.98 18.98 7.7K
14:58 18.97 18.97 18.97 18.97 1.4K
14:59 18.96 18.96 18.95 18.96 3.5K
15:00 18.96 18.96 18.94 18.94 11.5K
15:01 18.94 18.96 18.94 18.96 4.8K
15:02 18.94 18.94 18.94 18.94 6.6K
15:03 18.95 18.97 18.95 18.97 2.6K
15:04 18.98 18.99 18.97 18.97 4.7K
15:05 18.97 18.97 18.95 18.95 6.9K
15:06 18.94 18.94 18.94 18.94 4.9K
15:07 18.94 18.94 18.91 18.91 3.6K
15:09 18.91 18.93 18.90 18.90 5.4K
15:10 18.88 18.90 18.88 18.90 4.3K
15:11 18.91 18.91 18.89 18.89 4.8K
15:12 18.89 18.90 18.88 18.88 3.6K
15:14 18.88 18.88 18.88 18.88 3.4K
15:15 18.90 18.91 18.90 18.91 2.7K
15:16 18.91 18.91 18.88 18.88 28.5K
15:17 18.87 18.87 18.84 18.84 5.9K
15:18 18.86 18.87 18.86 18.87 5.2K
15:19 18.87 18.87 18.87 18.87 0.3K
15:20 18.86 18.87 18.85 18.85 2.7K
15:21 18.86 18.86 18.84 18.84 4.7K
15:22 18.84 18.84 18.83 18.83 1.2K
15:23 18.83 18.83 18.82 18.83 4.3K
15:24 18.82 18.83 18.81 18.83 15.3K
15:25 18.83 18.83 18.82 18.82 3.0K
15:26 18.82 18.82 18.80 18.80 3.3K
15:27 18.81 18.81 18.79 18.79 6.3K
15:28 18.78 18.78 18.76 18.78 11.3K
15:29 18.77 18.77 18.75 18.75 4.9K
15:30 18.74 18.76 18.74 18.75 12.2K
15:31 18.76 18.76 18.74 18.76 5.9K
15:32 18.77 18.77 18.77 18.77 0.9K
15:33 18.77 18.80 18.77 18.80 74.9K
15:34 18.80 18.81 18.79 18.79 12.1K
15:35 18.78 18.78 18.77 18.78 6.9K
15:36 18.78 18.78 18.78 18.78 1.4K
15:37 18.78 18.78 18.76 18.76 5.2K
15:38 18.76 18.77 18.75 18.75 7.6K
15:39 18.75 18.75 18.73 18.73 4.8K
15:40 18.73 18.73 18.72 18.72 4.5K
15:41 18.70 18.70 18.69 18.69 6.6K
15:42 18.68 18.68 18.68 18.68 3.9K
15:43 18.67 18.67 18.64 18.65 14.7K
15:44 18.65 18.65 18.64 18.64 7.2K
15:45 18.64 18.65 18.63 18.63 7.3K
15:46 18.62 18.62 18.60 18.60 3.1K
15:47 18.58 18.59 18.58 18.58 9.8K
15:48 18.58 18.59 18.58 18.58 13.5K
15:49 18.59 18.59 18.57 18.57 11.3K
15:50 18.57 18.63 18.57 18.62 21.5K
15:51 18.62 18.65 18.62 18.64 10.6K
15:52 18.62 18.63 18.61 18.63 9.4K
15:53 18.63 18.65 18.63 18.64 15.8K
15:54 18.64 18.64 18.63 18.63 7.8K
15:55 18.63 18.64 18.62 18.64 35.4K
15:56 18.62 18.64 18.61 18.64 43.7K
15:57 18.63 18.64 18.62 18.64 38.4K
15:58 18.64 18.65 18.62 18.62 43.0K
15:59 18.62 18.63 18.59 18.60 96.1K
16:00 18.60 18.61 18.60 18.61 389.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし