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 18.49 18.63 18.49 18.63 25.0K
09:31 18.60 18.69 18.60 18.60 5.1K
09:32 18.69 18.79 18.69 18.77 4.6K
09:33 18.75 18.79 18.60 18.65 4.5K
09:34 18.65 18.65 18.65 18.65 1.3K
09:35 18.65 18.65 18.45 18.45 4.9K
09:36 18.52 18.57 18.52 18.53 1.3K
09:37 18.53 18.53 18.48 18.48 0.8K
09:38 18.56 18.57 18.49 18.57 1.6K
09:39 18.57 18.57 18.57 18.57 0.5K
09:40 18.54 18.54 18.42 18.42 4.6K
09:41 18.42 18.42 18.42 18.42 0.7K
09:42 18.44 18.45 18.42 18.45 5.7K
09:43 18.45 18.45 18.27 18.27 3.6K
09:44 18.31 18.31 18.27 18.29 2.6K
09:45 18.29 18.37 18.29 18.37 5.9K
09:46 18.36 18.38 18.36 18.36 1.9K
09:47 18.36 18.38 18.36 18.38 1.0K
09:48 18.36 18.38 18.36 18.38 0.8K
09:49 18.34 18.35 18.29 18.29 10.9K
09:50 18.29 18.31 18.23 18.23 2.3K
09:51 18.24 18.24 18.12 18.13 6.7K
09:52 18.14 18.18 18.13 18.18 2.4K
09:53 18.18 18.21 18.18 18.19 3.5K
09:54 18.21 18.21 18.21 18.21 0.9K
09:55 18.16 18.22 18.16 18.20 6.1K
09:56 18.19 18.24 18.19 18.24 2.5K
09:57 18.23 18.23 18.23 18.23 0.6K
09:58 18.24 18.29 18.24 18.28 7.5K
09:59 18.27 18.29 18.27 18.28 2.4K
10:00 18.27 18.33 18.27 18.30 6.9K
10:01 18.30 18.30 18.29 18.29 1.6K
10:02 18.33 18.35 18.33 18.33 1.6K
10:03 18.32 18.36 18.31 18.31 4.6K
10:04 18.31 18.31 18.30 18.30 2.4K
10:05 18.28 18.29 18.28 18.29 2.5K
10:06 18.26 18.27 18.26 18.27 2.8K
10:07 18.26 18.27 18.25 18.25 4.1K
10:08 18.22 18.29 18.22 18.29 12.1K
10:09 18.28 18.34 18.28 18.32 19.8K
10:10 18.31 18.31 18.29 18.30 2.6K
10:11 18.32 18.32 18.32 18.32 0.4K
10:13 18.32 18.32 18.32 18.32 1.0K
10:14 18.33 18.35 18.33 18.35 2.1K
10:15 18.32 18.32 18.28 18.28 3.4K
10:16 18.28 18.28 18.23 18.24 6.6K
10:17 18.24 18.24 18.24 18.24 1.0K
10:18 18.24 18.24 18.24 18.24 2.4K
10:20 18.24 18.24 18.21 18.23 2.8K
10:21 18.22 18.22 18.21 18.21 1.6K
10:22 18.23 18.25 18.23 18.25 4.7K
10:23 18.24 18.24 18.23 18.23 2.4K
10:24 18.20 18.24 18.20 18.24 2.3K
10:26 18.28 18.28 18.28 18.28 0.5K
10:27 18.31 18.32 18.31 18.32 5.3K
10:28 18.33 18.36 18.33 18.36 1.1K
10:29 18.36 18.37 18.36 18.36 3.5K
10:30 18.36 18.40 18.36 18.40 5.8K
10:31 18.42 18.42 18.41 18.41 2.0K
10:32 18.42 18.45 18.40 18.40 4.3K
10:33 18.40 18.43 18.40 18.43 1.6K
10:34 18.43 18.44 18.41 18.44 5.1K
10:35 18.45 18.45 18.45 18.45 1.6K
10:36 18.47 18.47 18.47 18.47 0.9K
10:37 18.45 18.45 18.44 18.44 5.7K
10:39 18.47 18.47 18.46 18.46 4.8K
10:40 18.48 18.51 18.48 18.51 2.4K
10:41 18.51 18.52 18.49 18.49 5.1K
10:42 18.48 18.48 18.45 18.45 4.4K
10:43 18.45 18.45 18.45 18.45 1.0K
10:44 18.47 18.49 18.47 18.49 2.4K
10:45 18.47 18.47 18.47 18.47 1.2K
10:46 18.44 18.44 18.43 18.43 1.5K
10:47 18.45 18.45 18.43 18.43 5.7K
10:48 18.42 18.42 18.41 18.41 1.4K
10:49 18.41 18.52 18.41 18.49 17.8K
10:50 18.47 18.47 18.47 18.47 2.5K
10:51 18.50 18.50 18.49 18.49 2.1K
10:52 18.50 18.50 18.50 18.50 3.9K
10:53 18.46 18.46 18.46 18.46 0.4K
10:54 18.47 18.47 18.47 18.47 2.1K
10:55 18.45 18.46 18.44 18.44 3.2K
10:56 18.44 18.50 18.44 18.50 5.4K
10:57 18.52 18.52 18.52 18.52 1.8K
10:58 18.51 18.51 18.51 18.51 2.0K
10:59 18.52 18.55 18.52 18.55 4.6K
11:00 18.53 18.53 18.52 18.52 2.7K
11:01 18.53 18.54 18.53 18.54 1.6K
11:02 18.53 18.57 18.53 18.57 3.3K
11:03 18.54 18.57 18.51 18.51 5.1K
11:04 18.49 18.50 18.49 18.50 3.7K
11:07 18.44 18.44 18.44 18.44 0.5K
11:08 18.46 18.46 18.44 18.44 2.4K
11:10 18.42 18.42 18.42 18.42 1.0K
11:11 18.42 18.43 18.42 18.43 3.8K
11:12 18.43 18.43 18.42 18.42 3.2K
11:13 18.39 18.39 18.39 18.39 0.3K
11:14 18.39 18.41 18.39 18.40 3.9K
11:15 18.41 18.42 18.41 18.42 1.8K
11:17 18.46 18.46 18.45 18.45 1.3K
11:18 18.49 18.51 18.49 18.51 1.2K
11:19 18.52 18.52 18.52 18.53 1.3K
11:20 18.52 18.55 18.52 18.54 2.8K
11:21 18.54 18.54 18.52 18.52 3.7K
11:22 18.52 18.52 18.52 18.52 0.2K
11:23 18.52 18.53 18.50 18.52 2.6K
11:24 18.52 18.52 18.50 18.50 3.9K
11:25 18.51 18.51 18.50 18.50 1.4K
11:26 18.50 18.51 18.50 18.51 1.2K
11:27 18.50 18.50 18.50 18.50 0.7K
11:28 18.50 18.50 18.48 18.50 4.4K
11:29 18.52 18.55 18.52 18.55 26.0K
11:30 18.56 18.56 18.56 18.56 1.5K
11:31 18.61 18.61 18.59 18.59 4.2K
11:32 18.62 18.62 18.61 18.61 1.1K
11:33 18.63 18.66 18.63 18.66 6.7K
11:34 18.66 18.68 18.66 18.68 11.0K
11:35 18.70 18.71 18.69 18.71 6.3K
11:36 18.72 18.74 18.72 18.74 3.8K
11:37 18.75 18.77 18.75 18.76 3.8K
11:38 18.76 18.79 18.76 18.79 4.6K
11:39 18.80 18.81 18.80 18.81 11.8K
11:40 18.82 18.83 18.82 18.83 15.4K
11:41 18.84 18.84 18.80 18.81 17.3K
11:42 18.82 18.84 18.82 18.84 5.5K
11:43 18.84 18.86 18.84 18.86 4.3K
11:44 18.86 18.86 18.84 18.85 4.6K
11:45 18.83 18.83 18.82 18.82 2.6K
11:46 18.83 18.83 18.83 18.83 0.6K
11:47 18.83 18.83 18.81 18.81 2.6K
11:48 18.81 18.85 18.81 18.84 4.4K
11:49 18.82 18.82 18.82 18.82 2.0K
11:50 18.84 18.84 18.83 18.84 1.1K
11:51 18.84 18.84 18.84 18.84 1.3K
11:52 18.87 18.87 18.85 18.85 1.9K
11:53 18.86 18.86 18.84 18.85 4.9K
11:54 18.85 18.85 18.80 18.82 2.1K
11:55 18.81 18.82 18.81 18.82 1.1K
11:56 18.83 18.84 18.82 18.83 5.3K
11:57 18.83 18.83 18.82 18.82 1.7K
11:58 18.80 18.81 18.77 18.77 3.6K
11:59 18.76 18.79 18.76 18.78 2.4K
12:00 18.78 18.79 18.78 18.79 0.7K
12:01 18.79 18.79 18.79 18.79 1.3K
12:02 18.79 18.80 18.78 18.79 3.1K
12:03 18.81 18.81 18.80 18.81 5.3K
12:04 18.89 18.89 18.88 18.89 1.3K
12:05 18.88 18.89 18.87 18.89 7.6K
12:06 18.89 18.89 18.89 18.89 0.4K
12:07 18.89 18.89 18.89 18.89 1.4K
12:08 18.88 18.88 18.86 18.86 4.2K
12:09 18.87 18.87 18.87 18.87 1.3K
12:10 18.87 18.88 18.85 18.88 5.0K
12:11 18.87 18.87 18.87 18.87 1.1K
12:12 18.86 18.86 18.84 18.85 6.7K
12:13 18.84 18.84 18.84 18.84 5.6K
12:14 18.86 18.86 18.86 18.86 2.4K
12:16 18.88 18.88 18.85 18.86 4.0K
12:17 18.87 18.90 18.87 18.90 1.6K
12:18 18.92 18.92 18.91 18.91 7.7K
12:19 18.93 18.97 18.93 18.97 3.0K
12:20 18.96 18.96 18.94 18.94 4.2K
12:21 18.93 18.94 18.93 18.94 5.6K
12:24 18.94 18.94 18.93 18.94 2.3K
12:25 18.96 18.96 18.94 18.95 2.4K
12:26 18.95 18.95 18.95 18.95 1.3K
12:27 18.94 18.94 18.92 18.93 3.6K
12:28 18.93 18.93 18.92 18.92 2.8K
12:29 18.95 18.97 18.95 18.96 3.8K
12:30 18.95 18.98 18.95 18.97 12.7K
12:31 18.99 18.99 18.98 18.99 1.9K
12:32 18.98 19.01 18.97 19.01 9.5K
12:33 19.02 19.02 18.98 18.99 5.6K
12:34 18.98 18.99 18.98 18.99 1.0K
12:35 18.99 18.99 18.99 18.99 0.9K
12:36 18.99 19.01 18.99 19.01 2.3K
12:37 19.03 19.05 19.03 19.05 8.2K
12:38 19.04 19.04 19.04 19.04 3.6K
12:39 19.07 19.07 19.05 19.05 3.7K
12:40 19.03 19.03 19.03 19.03 2.5K
12:41 19.04 19.04 19.03 19.03 3.9K
12:42 19.05 19.06 19.05 19.06 1.7K
12:43 19.05 19.05 19.05 19.05 4.3K
12:45 19.06 19.07 19.06 19.07 3.0K
12:46 19.09 19.11 19.09 19.11 1.0K
12:47 19.11 19.11 19.10 19.10 2.6K
12:48 19.11 19.11 19.11 19.11 3.0K
12:49 19.12 19.12 19.12 19.12 0.6K
12:50 19.11 19.11 19.11 19.11 1.4K
12:51 19.12 19.22 19.12 19.22 15.7K
12:52 19.20 19.20 19.17 19.17 11.2K
12:53 19.18 19.21 19.18 19.21 17.3K
12:54 19.22 19.22 19.20 19.20 8.6K
12:55 19.21 19.21 19.21 19.21 4.5K
12:56 19.21 19.21 19.21 19.21 1.6K
12:57 19.21 19.21 19.19 19.21 8.9K
12:58 19.22 19.22 19.21 19.21 4.5K
12:59 19.21 19.21 19.19 19.20 3.2K
13:00 19.21 19.21 19.21 19.21 1.4K
13:01 19.21 19.21 19.18 19.19 8.7K
13:02 19.20 19.22 19.20 19.20 6.9K
13:03 19.22 19.22 19.19 19.21 9.0K
13:04 19.21 19.21 19.20 19.20 9.2K
13:06 19.23 19.23 19.22 19.23 9.6K
13:07 19.21 19.22 19.21 19.22 6.4K
13:08 19.20 19.22 19.20 19.22 11.7K
13:09 19.21 19.23 19.21 19.23 4.5K
13:10 19.22 19.24 19.22 19.24 11.8K
13:11 19.25 19.27 19.25 19.26 7.3K
13:12 19.27 19.27 19.26 19.26 6.7K
13:13 19.26 19.27 19.26 19.26 7.0K
13:14 19.26 19.26 19.26 19.26 1.3K
13:15 19.26 19.27 19.26 19.27 1.2K
13:16 19.27 19.28 19.27 19.28 7.4K
13:17 19.27 19.27 19.24 19.26 7.1K
13:18 19.26 19.26 19.20 19.20 7.3K
13:19 19.21 19.21 19.20 19.20 3.4K
13:20 19.20 19.20 19.16 19.16 2.7K
13:21 19.16 19.17 19.16 19.17 0.9K
13:22 19.16 19.18 19.16 19.18 5.9K
13:23 19.19 19.19 19.18 19.18 2.9K
13:24 19.17 19.18 19.17 19.18 1.4K
13:25 19.21 19.21 19.20 19.20 12.1K
13:26 19.20 19.20 19.20 19.20 3.4K
13:27 19.21 19.21 19.18 19.18 2.8K
13:28 19.19 19.20 19.19 19.20 0.8K
13:29 19.22 19.22 19.21 19.21 2.7K
13:30 19.21 19.21 19.18 19.18 3.5K
13:31 19.18 19.18 19.18 19.18 1.3K
13:32 19.19 19.19 19.19 19.19 3.9K
13:33 19.23 19.23 19.21 19.21 4.9K
13:34 19.22 19.22 19.22 19.22 0.9K
13:35 19.23 19.23 19.22 19.22 1.9K
13:36 19.21 19.22 19.21 19.21 2.9K
13:37 19.21 19.22 19.21 19.22 3.1K
13:38 19.20 19.22 19.20 19.20 15.0K
13:39 19.20 19.22 19.20 19.21 21.4K
13:40 19.21 19.21 19.20 19.20 2.5K
13:41 19.21 19.22 19.21 19.22 3.0K
13:42 19.22 19.23 19.22 19.22 20.3K
13:43 19.22 19.23 19.22 19.22 3.4K
13:44 19.23 19.23 19.23 19.23 1.8K
13:45 19.24 19.25 19.24 19.24 1.8K
13:46 19.24 19.24 19.24 19.24 5.7K
13:48 19.25 19.25 19.25 19.25 4.8K
13:50 19.29 19.31 19.29 19.31 1.8K
13:51 19.32 19.32 19.32 19.32 0.9K
13:52 19.29 19.32 19.29 19.32 1.1K
13:53 19.32 19.33 19.32 19.33 2.7K
13:54 19.33 19.33 19.30 19.31 12.1K
13:55 19.31 19.32 19.31 19.31 1.1K
13:56 19.31 19.33 19.31 19.32 4.2K
13:57 19.34 19.36 19.33 19.36 2.5K
13:58 19.34 19.35 19.34 19.35 2.8K
13:59 19.34 19.34 19.32 19.32 2.9K
14:02 19.32 19.32 19.32 19.32 1.2K
14:03 19.32 19.32 19.31 19.31 4.2K
14:04 19.28 19.28 19.26 19.26 4.8K
14:06 19.26 19.27 19.26 19.27 1.7K
14:07 19.25 19.25 19.25 19.25 0.7K
14:08 19.24 19.24 19.22 19.23 4.0K
14:09 19.23 19.23 19.22 19.22 3.1K
14:11 19.25 19.25 19.25 19.25 0.4K
14:12 19.25 19.26 19.24 19.26 2.9K
14:13 19.22 19.23 19.22 19.22 3.3K
14:14 19.23 19.23 19.22 19.23 1.6K
14:15 19.22 19.22 19.19 19.21 6.6K
14:16 19.22 19.22 19.21 19.21 3.9K
14:17 19.19 19.19 19.18 19.18 1.4K
14:18 19.05 19.07 19.03 19.07 45.6K
14:19 19.07 19.08 19.07 19.07 3.4K
14:20 19.07 19.08 19.05 19.08 5.2K
14:21 19.10 19.10 19.10 19.10 2.1K
14:22 19.10 19.10 19.10 19.10 1.9K
14:23 19.10 19.11 19.09 19.09 7.3K
14:24 19.09 19.09 19.08 19.09 4.4K
14:25 19.10 19.12 19.10 19.11 5.0K
14:26 19.11 19.11 19.11 19.11 1.6K
14:27 19.12 19.12 19.10 19.10 5.7K
14:28 19.11 19.14 19.10 19.14 3.8K
14:29 19.14 19.14 19.12 19.13 5.1K
14:30 19.13 19.13 19.11 19.12 10.7K
14:31 19.12 19.12 19.11 19.11 4.5K
14:32 19.13 19.16 19.13 19.16 5.8K
14:33 19.17 19.19 19.17 19.19 7.0K
14:34 19.19 19.19 19.19 19.19 4.6K
14:35 19.19 19.23 19.19 19.23 5.4K
14:36 19.19 19.19 19.19 19.19 6.7K
14:37 19.19 19.19 19.18 19.19 3.7K
14:38 19.19 19.19 19.17 19.18 6.7K
14:39 19.18 19.18 19.15 19.15 10.3K
14:40 19.15 19.15 19.15 19.15 0.7K
14:41 19.15 19.15 19.12 19.14 10.2K
14:42 19.16 19.16 19.16 19.16 0.8K
14:43 19.16 19.19 19.16 19.17 7.7K
14:44 19.15 19.15 19.15 19.15 1.8K
14:45 19.15 19.17 19.15 19.17 4.0K
14:46 19.17 19.17 19.17 19.17 1.8K
14:47 19.16 19.16 19.14 19.14 4.6K
14:48 19.14 19.16 19.14 19.16 1.4K
14:49 19.16 19.17 19.15 19.17 8.1K
14:50 19.17 19.18 19.17 19.18 3.2K
14:51 19.17 19.18 19.17 19.18 6.7K
14:52 19.17 19.17 19.16 19.16 3.8K
14:53 19.17 19.18 19.17 19.18 3.5K
14:54 19.18 19.19 19.18 19.19 3.7K
14:55 19.19 19.19 19.18 19.18 3.4K
14:56 19.19 19.19 19.18 19.18 3.4K
14:57 19.18 19.18 19.18 19.18 0.8K
14:58 19.19 19.19 19.18 19.18 1.0K
14:59 19.18 19.19 19.16 19.16 7.3K
15:00 19.16 19.17 19.16 19.17 2.0K
15:01 19.17 19.18 19.16 19.16 8.2K
15:02 19.15 19.15 19.15 19.15 1.3K
15:03 19.15 19.15 19.14 19.15 6.3K
15:04 19.15 19.15 19.15 19.15 2.0K
15:05 19.14 19.18 19.14 19.18 6.4K
15:06 19.18 19.18 19.14 19.14 8.7K
15:07 19.15 19.15 19.15 19.15 0.7K
15:08 19.15 19.17 19.15 19.16 7.2K
15:09 19.16 19.16 19.16 19.16 1.7K
15:10 19.15 19.15 19.15 19.15 4.4K
15:11 19.16 19.16 19.15 19.15 5.4K
15:12 19.15 19.15 19.13 19.14 5.2K
15:13 19.14 19.14 19.13 19.13 2.0K
15:14 19.13 19.14 19.13 19.14 3.7K
15:15 19.13 19.14 19.13 19.14 2.7K
15:16 19.14 19.14 19.13 19.13 2.2K
15:17 19.13 19.15 19.13 19.14 9.6K
15:18 19.12 19.12 19.11 19.11 6.9K
15:19 19.14 19.14 19.14 19.14 3.0K
15:20 19.15 19.15 19.15 19.15 1.0K
15:21 19.16 19.16 19.15 19.16 10.2K
15:22 19.16 19.19 19.16 19.18 9.3K
15:23 19.18 19.18 19.16 19.16 6.5K
15:24 19.16 19.16 19.16 19.16 1.9K
15:25 19.16 19.16 19.15 19.15 5.7K
15:26 19.15 19.15 19.14 19.15 8.0K
15:27 19.15 19.15 19.14 19.14 8.2K
15:28 19.14 19.15 19.14 19.15 7.4K
15:29 19.15 19.17 19.15 19.16 6.0K
15:30 19.15 19.15 19.11 19.11 12.6K
15:31 19.11 19.12 19.11 19.12 8.4K
15:32 19.14 19.14 19.13 19.13 7.4K
15:33 19.14 19.14 19.12 19.12 6.3K
15:34 19.12 19.12 19.11 19.12 7.0K
15:35 19.12 19.12 19.10 19.10 4.5K
15:36 19.10 19.11 19.09 19.09 12.7K
15:37 19.10 19.10 19.10 19.10 11.4K
15:38 19.11 19.11 19.09 19.09 16.5K
15:39 19.08 19.08 19.07 19.07 5.4K
15:40 19.07 19.10 19.07 19.10 9.0K
15:41 19.09 19.10 19.09 19.10 10.2K
15:42 19.11 19.11 19.11 19.11 13.2K
15:43 19.10 19.10 19.10 19.10 5.1K
15:44 19.09 19.10 19.09 19.09 12.7K
15:45 19.09 19.12 19.09 19.12 14.4K
15:46 19.10 19.10 19.10 19.10 9.0K
15:47 19.10 19.10 19.10 19.10 3.7K
15:48 19.10 19.10 19.09 19.09 21.0K
15:49 19.08 19.09 19.07 19.07 12.4K
15:50 19.11 19.12 19.05 19.06 34.2K
15:51 19.06 19.06 18.99 18.99 25.7K
15:52 18.99 18.99 18.95 18.95 21.7K
15:53 18.95 18.95 18.91 18.92 21.2K
15:54 18.91 18.92 18.90 18.92 30.0K
15:55 18.90 18.99 18.90 18.98 58.2K
15:56 18.98 18.98 18.95 18.95 44.9K
15:57 18.95 18.98 18.95 18.98 60.4K
15:58 18.98 18.98 18.95 18.95 68.4K
15:59 18.95 18.96 18.91 18.95 86.8K
16:00 18.94 18.94 18.94 18.94 398.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし