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 20.35 20.70 20.35 20.62 41.3K
09:31 20.59 20.71 20.47 20.54 5.8K
09:32 20.48 20.48 20.42 20.42 3.0K
09:33 20.49 20.54 20.47 20.48 12.3K
09:34 20.49 20.54 20.49 20.52 0.9K
09:35 20.52 20.52 20.48 20.48 0.8K
09:36 20.48 20.55 20.44 20.55 8.9K
09:38 20.50 20.68 20.50 20.52 8.6K
09:39 20.46 20.51 20.46 20.50 4.1K
09:41 20.45 20.45 20.45 20.45 0.8K
09:42 20.47 20.48 20.43 20.43 4.5K
09:43 20.52 20.52 20.52 20.52 0.7K
09:44 20.51 20.55 20.40 20.44 6.0K
09:45 20.47 20.47 20.40 20.46 15.2K
09:46 20.46 20.52 20.46 20.52 4.8K
09:47 20.48 20.54 20.48 20.54 4.3K
09:48 20.57 20.61 20.54 20.57 7.5K
09:49 20.57 20.57 20.57 20.57 1.9K
09:50 20.54 20.60 20.54 20.60 11.2K
09:51 20.57 20.64 20.57 20.64 16.3K
09:52 20.63 20.68 20.63 20.67 8.3K
09:53 20.70 20.70 20.65 20.65 19.8K
09:54 20.69 20.72 20.67 20.67 39.7K
09:55 20.63 20.63 20.57 20.58 9.4K
09:56 20.58 20.59 20.46 20.46 6.7K
09:57 20.46 20.46 20.35 20.35 3.6K
09:58 20.38 20.44 20.33 20.33 13.1K
09:59 20.31 20.31 20.13 20.13 7.1K
10:00 20.13 20.13 19.95 19.95 11.1K
10:01 19.93 19.96 19.88 19.88 26.4K
10:02 19.96 19.96 19.83 19.83 13.0K
10:03 19.82 19.89 19.78 19.89 22.7K
10:04 19.86 19.87 19.84 19.84 8.4K
10:05 19.76 19.80 19.74 19.77 6.1K
10:06 19.74 19.90 19.74 19.85 8.5K
10:07 19.84 19.84 19.84 19.84 2.4K
10:08 19.84 19.95 19.84 19.94 7.0K
10:09 19.88 19.94 19.88 19.94 2.3K
10:10 19.94 19.95 19.93 19.93 2.6K
10:11 19.95 20.07 19.93 20.07 6.9K
10:12 20.08 20.10 20.07 20.07 13.1K
10:13 20.06 20.09 20.06 20.08 1.5K
10:14 20.06 20.06 20.06 20.06 9.5K
10:15 20.06 20.06 20.02 20.02 15.6K
10:16 20.02 20.02 20.02 20.02 2.3K
10:17 20.05 20.14 20.05 20.14 3.8K
10:18 20.10 20.10 20.07 20.07 4.4K
10:19 20.07 20.09 20.06 20.09 1.9K
10:20 20.11 20.17 20.11 20.17 4.8K
10:21 20.16 20.16 20.16 20.16 3.2K
10:22 20.18 20.18 20.15 20.15 5.2K
10:23 20.11 20.11 20.01 20.01 8.7K
10:24 20.00 20.05 20.00 20.05 9.6K
10:25 20.03 20.05 20.03 20.05 2.6K
10:26 20.03 20.03 20.03 20.03 2.4K
10:27 20.02 20.02 20.02 20.02 0.7K
10:28 20.03 20.03 20.00 20.02 3.0K
10:29 20.02 20.03 20.01 20.01 3.4K
10:30 20.04 20.04 20.02 20.02 2.5K
10:31 19.95 19.95 19.87 19.87 16.6K
10:32 19.86 19.88 19.84 19.85 8.4K
10:33 19.84 19.86 19.84 19.86 4.9K
10:34 19.86 19.86 19.84 19.84 2.7K
10:35 19.85 19.85 19.85 19.85 2.2K
10:36 19.83 19.83 19.83 19.83 2.4K
10:37 19.81 19.82 19.81 19.81 10.2K
10:38 19.80 19.80 19.79 19.80 6.4K
10:39 19.80 19.80 19.77 19.78 4.8K
10:40 19.78 19.78 19.78 19.78 1.3K
10:41 19.79 19.84 19.79 19.84 4.0K
10:42 19.85 19.85 19.80 19.80 7.8K
10:43 19.76 19.78 19.76 19.76 3.7K
10:44 19.75 19.75 19.72 19.72 10.1K
10:45 19.70 19.70 19.66 19.66 8.3K
10:46 19.66 19.67 19.65 19.65 6.9K
10:47 19.59 19.59 19.59 19.59 2.5K
10:48 19.61 19.61 19.54 19.54 7.4K
10:49 19.54 19.56 19.52 19.56 9.9K
10:50 19.57 19.61 19.57 19.57 14.6K
10:51 19.55 19.57 19.54 19.55 8.8K
10:52 19.56 19.56 19.56 19.56 3.9K
10:53 19.57 19.58 19.55 19.55 4.2K
10:54 19.55 19.58 19.55 19.56 4.8K
10:55 19.58 19.59 19.57 19.59 4.8K
10:56 19.55 19.55 19.44 19.44 11.4K
10:57 19.46 19.47 19.46 19.46 6.8K
10:58 19.45 19.45 19.44 19.44 2.5K
10:59 19.43 19.44 19.42 19.42 6.7K
11:00 19.42 19.43 19.42 19.42 3.0K
11:01 19.43 19.50 19.42 19.50 6.7K
11:02 19.52 19.52 19.50 19.50 2.8K
11:03 19.50 19.56 19.50 19.56 20.2K
11:04 19.57 19.57 19.54 19.55 8.3K
11:05 19.58 19.58 19.55 19.55 7.7K
11:06 19.53 19.53 19.53 19.53 5.2K
11:07 19.52 19.54 19.52 19.54 0.9K
11:08 19.54 19.54 19.51 19.53 2.3K
11:09 19.53 19.54 19.53 19.54 1.2K
11:10 19.51 19.52 19.51 19.52 1.9K
11:11 19.53 19.53 19.53 19.53 0.6K
11:12 19.54 19.54 19.49 19.54 7.7K
11:13 19.54 19.54 19.54 19.54 0.3K
11:14 19.54 19.54 19.54 19.54 0.8K
11:15 19.55 19.59 19.53 19.53 17.7K
11:16 19.53 19.53 19.53 19.53 0.4K
11:17 19.52 19.52 19.48 19.48 4.4K
11:18 19.47 19.47 19.47 19.47 8.6K
11:19 19.47 19.48 19.47 19.48 2.8K
11:20 19.48 19.48 19.41 19.41 8.3K
11:21 19.41 19.42 19.41 19.42 3.4K
11:22 19.41 19.41 19.39 19.40 3.9K
11:23 19.40 19.40 19.40 19.40 0.6K
11:24 19.40 19.41 19.38 19.40 3.7K
11:25 19.38 19.44 19.38 19.44 3.3K
11:26 19.43 19.43 19.41 19.41 7.8K
11:27 19.39 19.40 19.37 19.37 9.5K
11:28 19.37 19.37 19.35 19.35 7.5K
11:29 19.35 19.36 19.35 19.35 5.8K
11:30 19.37 19.39 19.37 19.39 7.4K
11:31 19.38 19.41 19.38 19.40 3.9K
11:32 19.40 19.41 19.39 19.41 1.6K
11:33 19.41 19.50 19.41 19.49 8.0K
11:34 19.48 19.48 19.48 19.48 1.9K
11:35 19.47 19.47 19.44 19.44 4.7K
11:36 19.45 19.46 19.45 19.46 1.5K
11:38 19.47 19.47 19.47 19.47 1.8K
11:39 19.49 19.49 19.49 19.49 1.2K
11:40 19.50 19.50 19.50 19.50 3.6K
11:41 19.51 19.53 19.51 19.53 2.1K
11:42 19.54 19.54 19.51 19.51 3.3K
11:43 19.50 19.50 19.47 19.47 4.9K
11:44 19.47 19.47 19.47 19.47 3.0K
11:45 19.47 19.49 19.47 19.49 1.0K
11:46 19.49 19.49 19.48 19.49 5.6K
11:47 19.48 19.48 19.48 19.48 1.4K
11:48 19.49 19.49 19.48 19.48 4.3K
11:49 19.47 19.47 19.46 19.46 2.2K
11:50 19.47 19.48 19.47 19.48 1.5K
11:51 19.47 19.47 19.46 19.46 3.3K
11:52 19.46 19.46 19.41 19.45 8.4K
11:55 19.46 19.48 19.46 19.48 2.8K
11:56 19.47 19.47 19.47 19.47 3.7K
11:57 19.49 19.50 19.49 19.50 7.4K
11:58 19.48 19.48 19.47 19.47 2.1K
12:00 19.48 19.48 19.48 19.48 0.9K
12:01 19.50 19.50 19.47 19.49 4.5K
12:02 19.50 19.50 19.47 19.47 2.7K
12:03 19.49 19.49 19.47 19.47 3.4K
12:04 19.47 19.47 19.46 19.46 9.3K
12:05 19.47 19.47 19.47 19.47 1.6K
12:06 19.47 19.47 19.46 19.47 2.5K
12:07 19.47 19.47 19.47 19.47 0.5K
12:08 19.47 19.47 19.47 19.47 4.5K
12:09 19.49 19.50 19.49 19.49 5.8K
12:10 19.49 19.51 19.49 19.51 1.7K
12:11 19.50 19.52 19.50 19.52 3.7K
12:12 19.52 19.53 19.51 19.53 5.2K
12:13 19.49 19.49 19.49 19.49 2.3K
12:14 19.49 19.49 19.48 19.48 1.1K
12:15 19.49 19.49 19.49 19.49 1.1K
12:16 19.49 19.49 19.46 19.47 4.5K
12:17 19.47 19.48 19.47 19.47 3.3K
12:18 19.49 19.55 19.48 19.55 6.1K
12:19 19.55 19.57 19.54 19.57 3.7K
12:20 19.56 19.56 19.56 19.56 1.6K
12:21 19.56 19.60 19.56 19.60 5.9K
12:22 19.60 19.61 19.60 19.61 11.1K
12:23 19.61 19.61 19.57 19.57 6.0K
12:24 19.58 19.60 19.58 19.59 1.9K
12:25 19.60 19.60 19.57 19.57 2.3K
12:26 19.56 19.56 19.55 19.56 1.9K
12:27 19.56 19.56 19.56 19.56 0.6K
12:28 19.61 19.61 19.61 19.61 3.6K
12:29 19.63 19.63 19.61 19.61 3.0K
12:30 19.58 19.58 19.56 19.56 2.9K
12:31 19.57 19.58 19.57 19.58 2.2K
12:32 19.59 19.62 19.59 19.62 4.7K
12:34 19.66 19.70 19.66 19.70 3.0K
12:35 19.69 19.69 19.69 19.69 0.5K
12:36 19.69 19.69 19.69 19.69 2.5K
12:37 19.72 19.73 19.72 19.73 2.3K
12:38 19.75 19.75 19.71 19.71 6.9K
12:39 19.69 19.71 19.69 19.70 4.9K
12:40 19.68 19.69 19.63 19.63 6.7K
12:42 19.64 19.66 19.64 19.65 3.6K
12:43 19.65 19.65 19.65 19.65 0.6K
12:44 19.67 19.70 19.65 19.65 9.3K
12:45 19.65 19.67 19.64 19.66 5.3K
12:46 19.66 19.67 19.59 19.59 11.1K
12:47 19.61 19.61 19.58 19.58 1.7K
12:48 19.61 19.62 19.61 19.61 3.0K
12:49 19.60 19.60 19.60 19.60 6.6K
12:50 19.60 19.60 19.60 19.60 0.9K
12:51 19.60 19.60 19.58 19.59 3.9K
12:52 19.56 19.56 19.56 19.56 3.4K
12:53 19.56 19.58 19.56 19.57 11.1K
12:54 19.58 19.58 19.58 19.58 1.5K
12:55 19.59 19.59 19.54 19.54 4.2K
12:56 19.55 19.55 19.55 19.55 4.9K
12:57 19.55 19.55 19.54 19.55 5.4K
12:58 19.56 19.58 19.56 19.58 2.6K
12:59 19.56 19.56 19.56 19.56 0.7K
13:00 19.56 19.59 19.56 19.59 2.3K
13:01 19.59 19.59 19.59 19.59 1.5K
13:02 19.60 19.60 19.59 19.59 1.3K
13:03 19.60 19.62 19.60 19.60 14.8K
13:04 19.58 19.61 19.58 19.61 5.0K
13:05 19.63 19.66 19.63 19.66 11.3K
13:06 19.67 19.71 19.67 19.71 2.2K
13:07 19.71 19.73 19.71 19.73 3.3K
13:08 19.74 19.74 19.70 19.71 12.1K
13:09 19.70 19.70 19.68 19.68 1.1K
13:10 19.69 19.69 19.69 19.69 0.2K
13:11 19.69 19.70 19.69 19.70 1.2K
13:12 19.71 19.71 19.70 19.70 4.1K
13:13 19.70 19.71 19.70 19.70 4.6K
13:14 19.70 19.70 19.68 19.68 3.9K
13:15 19.70 19.70 19.70 19.70 1.0K
13:16 19.70 19.70 19.70 19.70 0.7K
13:17 19.71 19.71 19.71 19.71 1.0K
13:18 19.72 19.72 19.71 19.72 3.7K
13:19 19.73 19.73 19.73 19.73 7.1K
13:20 19.74 19.75 19.74 19.75 4.2K
13:21 19.75 19.76 19.74 19.76 6.7K
13:22 19.76 19.76 19.76 19.76 2.5K
13:23 19.77 19.77 19.74 19.74 3.1K
13:24 19.74 19.74 19.72 19.72 3.1K
13:25 19.73 19.74 19.73 19.74 1.0K
13:26 19.75 19.75 19.75 19.75 2.0K
13:27 19.76 19.77 19.76 19.77 2.0K
13:28 19.78 19.78 19.78 19.78 0.8K
13:29 19.79 19.79 19.79 19.79 1.0K
13:30 19.78 19.80 19.78 19.78 4.3K
13:31 19.78 19.79 19.75 19.75 7.4K
13:32 19.75 19.75 19.68 19.69 11.6K
13:33 19.69 19.69 19.66 19.66 3.1K
13:34 19.66 19.66 19.65 19.65 1.1K
13:35 19.66 19.66 19.65 19.66 2.2K
13:36 19.66 19.66 19.65 19.65 1.6K
13:37 19.66 19.68 19.66 19.68 2.9K
13:38 19.68 19.70 19.68 19.68 2.6K
13:39 19.65 19.67 19.65 19.67 1.7K
13:40 19.65 19.68 19.65 19.68 1.3K
13:41 19.68 19.68 19.68 19.68 0.5K
13:42 19.69 19.69 19.69 19.69 0.9K
13:43 19.69 19.73 19.68 19.73 19.6K
13:44 19.74 19.74 19.73 19.73 3.6K
13:45 19.68 19.68 19.66 19.66 4.6K
13:46 19.66 19.66 19.65 19.66 3.2K
13:47 19.67 19.69 19.67 19.69 1.4K
13:48 19.69 19.69 19.69 19.69 2.6K
13:49 19.68 19.68 19.68 19.68 2.5K
13:50 19.68 19.68 19.68 19.68 2.2K
13:51 19.68 19.68 19.68 19.68 1.7K
13:52 19.67 19.71 19.67 19.71 3.1K
13:53 19.72 19.72 19.72 19.72 0.9K
13:54 19.73 19.75 19.73 19.75 5.0K
13:56 19.79 19.79 19.79 19.79 1.7K
13:57 19.79 19.79 19.78 19.78 4.8K
13:59 19.76 19.77 19.76 19.77 10.7K
14:00 19.77 19.77 19.75 19.76 5.1K
14:01 19.76 19.76 19.73 19.74 2.6K
14:02 19.73 19.74 19.73 19.74 0.7K
14:03 19.74 19.74 19.74 19.74 0.8K
14:04 19.75 19.75 19.75 19.75 0.5K
14:05 19.74 19.74 19.74 19.74 0.6K
14:06 19.74 19.75 19.74 19.75 5.3K
14:07 19.75 19.75 19.74 19.74 0.7K
14:08 19.74 19.75 19.74 19.74 4.1K
14:09 19.74 19.74 19.73 19.73 1.4K
14:10 19.73 19.73 19.72 19.73 5.4K
14:11 19.73 19.73 19.73 19.73 1.6K
14:12 19.74 19.74 19.74 19.74 0.6K
14:13 19.73 19.73 19.70 19.70 8.4K
14:14 19.70 19.71 19.70 19.71 5.4K
14:15 19.70 19.70 19.68 19.68 4.6K
14:16 19.66 19.67 19.66 19.67 1.3K
14:17 19.66 19.67 19.65 19.67 1.6K
14:18 19.69 19.69 19.69 19.69 1.1K
14:20 19.68 19.68 19.68 19.68 2.7K
14:21 19.68 19.68 19.68 19.68 1.0K
14:22 19.68 19.68 19.65 19.66 8.4K
14:23 19.66 19.66 19.64 19.64 14.0K
14:24 19.63 19.63 19.58 19.58 13.0K
14:25 19.57 19.59 19.57 19.58 9.3K
14:26 19.57 19.64 19.57 19.64 6.3K
14:28 19.64 19.64 19.64 19.64 1.1K
14:29 19.66 19.66 19.66 19.66 5.1K
14:30 19.66 19.68 19.66 19.68 2.0K
14:31 19.69 19.72 19.69 19.72 1.8K
14:32 19.72 19.76 19.72 19.75 7.0K
14:33 19.75 19.77 19.73 19.77 22.8K
14:34 19.76 19.76 19.73 19.73 5.0K
14:35 19.73 19.73 19.73 19.73 3.8K
14:36 19.74 19.74 19.74 19.74 2.0K
14:37 19.76 19.76 19.76 19.76 0.9K
14:38 19.76 19.76 19.75 19.75 3.1K
14:39 19.73 19.77 19.73 19.77 9.4K
14:40 19.76 19.76 19.74 19.74 3.0K
14:41 19.76 19.77 19.76 19.77 2.1K
14:42 19.77 19.77 19.77 19.77 1.2K
14:43 19.77 19.77 19.77 19.77 4.7K
14:44 19.77 19.77 19.74 19.74 6.5K
14:45 19.75 19.75 19.75 19.75 3.2K
14:46 19.71 19.71 19.69 19.69 3.1K
14:47 19.70 19.70 19.70 19.70 1.0K
14:48 19.69 19.82 19.69 19.82 23.1K
14:49 19.83 19.83 19.77 19.77 10.3K
14:50 19.77 19.79 19.77 19.79 13.4K
14:51 19.78 19.78 19.75 19.76 10.5K
14:52 19.76 19.76 19.76 19.76 10.1K
14:53 19.76 19.77 19.76 19.77 1.4K
14:54 19.75 19.75 19.75 19.75 4.5K
14:55 19.75 19.75 19.75 19.75 0.6K
14:56 19.74 19.76 19.74 19.76 8.4K
14:58 19.77 19.78 19.77 19.78 5.3K
14:59 19.78 19.79 19.78 19.79 3.0K
15:00 19.77 19.77 19.75 19.75 6.0K
15:01 19.76 19.76 19.75 19.75 3.8K
15:02 19.75 19.75 19.75 19.75 1.9K
15:03 19.75 19.75 19.75 19.75 0.5K
15:04 19.75 19.79 19.75 19.79 5.9K
15:05 19.80 19.80 19.79 19.80 3.7K
15:06 19.78 19.78 19.78 19.78 2.7K
15:07 19.78 19.79 19.78 19.79 1.5K
15:08 19.78 19.78 19.78 19.78 1.2K
15:09 19.78 19.78 19.76 19.76 7.4K
15:10 19.75 19.76 19.75 19.76 9.9K
15:11 19.77 19.79 19.77 19.79 4.7K
15:12 19.79 19.79 19.79 19.79 0.3K
15:13 19.79 19.81 19.79 19.81 3.1K
15:14 19.81 19.82 19.81 19.82 3.5K
15:15 19.83 19.85 19.83 19.85 1.5K
15:16 19.86 19.86 19.83 19.83 16.4K
15:17 19.85 19.85 19.83 19.84 12.2K
15:18 19.84 19.84 19.81 19.83 28.4K
15:19 19.83 19.87 19.83 19.86 10.3K
15:20 19.86 19.86 19.86 19.86 1.9K
15:21 19.87 19.89 19.87 19.89 4.8K
15:22 19.90 19.91 19.90 19.91 1.8K
15:23 19.93 19.94 19.92 19.92 12.0K
15:24 19.91 19.93 19.91 19.91 11.9K
15:25 19.91 19.96 19.91 19.96 8.1K
15:26 19.96 19.96 19.96 19.96 1.9K
15:27 19.96 19.96 19.95 19.96 5.2K
15:28 19.97 20.00 19.97 20.00 6.5K
15:29 20.00 20.00 19.99 19.99 6.1K
15:30 19.98 19.98 19.96 19.96 15.6K
15:31 19.97 19.99 19.95 19.99 4.3K
15:32 19.99 19.99 19.99 19.99 3.3K
15:33 19.99 20.01 19.99 20.01 2.3K
15:34 19.99 20.00 19.99 20.00 8.4K
15:35 19.99 20.00 19.99 19.99 7.0K
15:36 19.98 19.99 19.98 19.99 1.0K
15:37 19.99 20.02 19.99 20.01 20.4K
15:38 20.01 20.01 20.00 20.00 20.5K
15:39 20.00 20.00 20.00 20.00 0.9K
15:40 20.00 20.00 19.97 19.97 15.8K
15:41 19.97 19.97 19.96 19.97 11.8K
15:42 19.97 20.02 19.97 20.02 9.4K
15:43 20.04 20.05 20.03 20.05 19.7K
15:44 20.06 20.06 20.06 20.06 3.4K
15:45 20.06 20.13 20.06 20.13 13.0K
15:46 20.12 20.14 20.12 20.14 8.7K
15:47 20.13 20.14 20.11 20.12 27.2K
15:48 20.14 20.15 20.14 20.15 14.0K
15:49 20.13 20.13 20.11 20.12 22.1K
15:50 20.16 20.16 20.09 20.09 35.5K
15:51 20.08 20.10 20.07 20.08 14.1K
15:52 20.09 20.10 20.08 20.08 9.2K
15:53 20.08 20.09 20.07 20.08 14.9K
15:54 20.09 20.09 20.03 20.04 27.7K
15:55 20.05 20.06 20.04 20.05 14.4K
15:56 20.05 20.08 20.05 20.05 32.5K
15:57 20.05 20.07 20.05 20.07 36.2K
15:58 20.07 20.09 20.05 20.09 72.1K
15:59 20.09 20.09 20.07 20.07 97.9K
16:00 20.08 20.08 20.07 20.07 352.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし