コムストック・リソーシズ (CRK)

CRK
🏛️ アメリカ →
21.43
最終更新: 2025-10-03
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 19.17 19.44 19.17 19.40 38.2K
09:31 19.34 19.62 19.34 19.62 9.3K
09:32 19.60 19.73 19.60 19.68 15.9K
09:33 19.60 19.65 19.60 19.65 1.1K
09:34 19.65 19.65 19.56 19.56 1.0K
09:35 19.65 19.65 19.65 19.65 0.8K
09:36 19.66 19.66 19.63 19.63 1.3K
09:37 19.63 19.74 19.63 19.74 2.0K
09:38 19.82 19.82 19.73 19.81 2.9K
09:39 19.82 19.82 19.82 19.82 0.2K
09:40 19.74 19.74 19.74 19.74 0.9K
09:41 19.70 19.70 19.69 19.69 2.3K
09:42 19.78 19.78 19.78 19.78 0.6K
09:43 19.80 19.87 19.80 19.87 3.7K
09:44 19.80 19.94 19.80 19.94 2.8K
09:45 19.88 19.90 19.88 19.90 0.6K
09:47 19.87 19.87 19.79 19.79 4.7K
09:52 19.90 19.90 19.83 19.83 3.4K
09:53 19.91 19.91 19.91 19.91 1.7K
09:54 19.91 19.91 19.90 19.90 1.4K
09:55 19.90 19.90 19.90 19.90 1.0K
09:56 19.90 19.91 19.89 19.89 1.4K
09:57 19.91 20.01 19.91 19.97 3.8K
09:58 19.95 19.95 19.95 19.95 0.4K
09:59 19.93 19.93 19.93 19.93 0.5K
10:00 19.99 19.99 19.99 19.99 3.5K
10:01 20.00 20.03 20.00 20.03 1.7K
10:02 20.07 20.07 20.04 20.07 2.5K
10:03 20.04 20.04 20.04 20.04 1.0K
10:04 20.05 20.05 20.01 20.01 2.4K
10:05 19.96 19.96 19.93 19.95 7.9K
10:06 19.97 20.00 19.97 19.99 5.2K
10:07 20.00 20.00 20.00 20.00 0.7K
10:08 19.98 19.98 19.97 19.97 4.6K
10:09 19.95 19.95 19.92 19.93 1.9K
10:10 19.97 19.97 19.97 19.97 3.2K
10:12 20.03 20.03 20.03 20.03 3.1K
10:13 20.02 20.04 20.02 20.04 1.5K
10:14 20.02 20.04 20.02 20.03 3.1K
10:15 20.00 20.00 19.97 19.97 3.5K
10:17 20.07 20.07 20.04 20.04 0.8K
10:18 20.02 20.02 20.02 20.02 6.6K
10:21 19.93 19.93 19.93 19.93 4.0K
10:23 19.89 19.89 19.89 19.89 1.4K
10:24 19.88 19.88 19.88 19.88 0.9K
10:25 19.91 19.92 19.91 19.92 0.8K
10:26 19.92 19.92 19.84 19.84 5.0K
10:27 19.86 19.88 19.86 19.88 2.2K
10:28 19.84 19.84 19.84 19.84 0.7K
10:29 19.82 19.82 19.82 19.82 2.5K
10:30 19.84 19.84 19.83 19.83 1.4K
10:31 19.82 19.82 19.82 19.82 1.1K
10:32 19.83 19.85 19.83 19.85 0.3K
10:33 19.82 19.86 19.82 19.83 3.3K
10:34 19.84 19.85 19.84 19.85 2.2K
10:35 19.82 19.85 19.81 19.85 5.1K
10:36 19.85 19.90 19.85 19.90 3.3K
10:37 19.88 19.88 19.86 19.86 1.6K
10:38 19.88 19.88 19.87 19.88 2.0K
10:39 19.87 19.89 19.87 19.88 1.1K
10:40 19.88 19.89 19.88 19.89 1.6K
10:41 19.91 19.93 19.91 19.93 7.6K
10:42 19.94 19.94 19.94 19.94 4.0K
10:44 19.93 19.93 19.93 19.93 0.2K
10:45 19.94 19.94 19.94 19.94 1.5K
10:46 19.92 19.92 19.92 19.92 3.1K
10:47 19.91 19.92 19.89 19.89 3.7K
10:48 19.93 19.93 19.93 19.93 1.6K
10:50 19.95 19.95 19.90 19.90 1.3K
10:51 19.94 19.94 19.94 19.94 0.4K
10:52 19.91 19.91 19.88 19.89 1.8K
10:53 19.94 19.94 19.89 19.89 1.4K
10:54 19.91 19.91 19.90 19.90 0.4K
10:55 19.94 19.94 19.94 19.94 0.9K
10:56 19.91 19.93 19.91 19.93 1.6K
10:57 19.91 19.91 19.91 19.91 1.0K
10:59 19.90 19.90 19.90 19.90 0.5K
11:00 19.93 19.93 19.89 19.89 2.7K
11:01 19.89 19.91 19.89 19.91 1.7K
11:02 19.89 19.92 19.89 19.92 0.8K
11:03 19.91 19.91 19.89 19.89 2.1K
11:04 19.88 19.88 19.88 19.88 0.8K
11:05 19.88 19.90 19.88 19.88 1.6K
11:06 19.89 19.93 19.89 19.93 1.4K
11:07 19.92 19.92 19.90 19.90 3.6K
11:09 19.93 19.93 19.93 19.93 1.4K
11:11 19.93 19.93 19.92 19.93 0.6K
11:12 19.93 19.93 19.91 19.91 3.2K
11:13 19.91 19.91 19.91 19.91 1.9K
11:15 19.91 19.91 19.87 19.87 7.5K
11:16 19.86 19.95 19.86 19.93 7.3K
11:17 19.94 19.94 19.91 19.91 2.4K
11:18 19.91 19.94 19.91 19.94 1.7K
11:19 19.92 19.93 19.91 19.92 6.0K
11:21 19.92 19.92 19.92 19.92 0.1K
11:22 19.90 19.90 19.90 19.90 3.9K
11:24 19.92 19.92 19.92 19.92 1.0K
11:26 19.90 19.92 19.90 19.92 3.6K
11:27 19.92 19.93 19.92 19.93 1.2K
11:28 19.92 19.92 19.91 19.91 2.1K
11:29 19.92 19.92 19.92 19.92 0.7K
11:30 19.92 19.93 19.91 19.91 2.2K
11:31 19.90 19.91 19.90 19.91 2.0K
11:33 19.89 19.89 19.88 19.88 3.3K
11:34 19.85 19.85 19.85 19.85 5.2K
11:35 19.84 19.84 19.81 19.81 10.8K
11:36 19.77 19.80 19.77 19.80 3.1K
11:37 19.78 19.82 19.78 19.82 1.5K
11:38 19.81 19.84 19.81 19.84 2.6K
11:39 19.84 19.84 19.81 19.82 2.4K
11:40 19.84 19.84 19.84 19.84 1.1K
11:41 19.86 19.86 19.85 19.85 2.1K
11:42 19.87 19.87 19.87 19.87 0.3K
11:43 19.89 19.90 19.89 19.90 1.9K
11:44 19.88 19.89 19.88 19.89 1.5K
11:45 19.87 19.87 19.87 19.87 2.9K
11:46 19.87 19.87 19.87 19.87 0.6K
11:47 19.87 19.88 19.87 19.88 1.3K
11:48 19.90 19.90 19.90 19.90 0.5K
11:49 19.90 19.90 19.90 19.90 0.4K
11:50 19.88 19.88 19.87 19.87 3.3K
11:51 19.87 19.87 19.86 19.86 0.8K
11:52 19.86 19.86 19.86 19.86 1.2K
11:54 19.86 19.86 19.86 19.86 1.5K
11:55 19.85 19.86 19.85 19.85 2.1K
11:56 19.84 19.84 19.81 19.81 1.5K
11:57 19.79 19.82 19.79 19.82 2.4K
11:58 19.82 19.82 19.82 19.82 1.5K
11:59 19.82 19.82 19.82 19.82 0.4K
12:00 19.82 19.82 19.80 19.81 3.2K
12:01 19.82 19.82 19.81 19.81 2.6K
12:02 19.80 19.83 19.80 19.83 2.9K
12:04 19.79 19.79 19.75 19.75 6.0K
12:05 19.74 19.76 19.73 19.76 3.7K
12:06 19.74 19.75 19.72 19.74 3.6K
12:07 19.72 19.72 19.72 19.72 0.3K
12:08 19.71 19.72 19.71 19.72 1.6K
12:09 19.72 19.72 19.72 19.72 1.1K
12:10 19.67 19.67 19.67 19.67 5.8K
12:11 19.69 19.69 19.69 19.69 3.9K
12:13 19.73 19.73 19.73 19.73 0.3K
12:14 19.72 19.72 19.72 19.72 1.2K
12:15 19.73 19.73 19.71 19.71 1.1K
12:16 19.73 19.73 19.73 19.73 0.9K
12:17 19.71 19.71 19.71 19.71 1.6K
12:18 19.72 19.74 19.72 19.74 1.9K
12:20 19.71 19.71 19.71 19.71 1.4K
12:21 19.70 19.70 19.70 19.70 1.5K
12:22 19.70 19.70 19.70 19.70 0.3K
12:23 19.70 19.70 19.70 19.70 2.4K
12:25 19.66 19.68 19.66 19.66 2.6K
12:26 19.67 19.70 19.67 19.70 2.0K
12:27 19.71 19.71 19.69 19.69 2.1K
12:28 19.68 19.68 19.67 19.67 1.2K
12:29 19.67 19.69 19.67 19.69 3.7K
12:30 19.72 19.72 19.72 19.72 0.2K
12:31 19.73 19.73 19.71 19.71 1.6K
12:32 19.71 19.71 19.71 19.71 1.4K
12:34 19.71 19.71 19.71 19.71 1.6K
12:35 19.68 19.69 19.68 19.69 2.0K
12:36 19.73 19.74 19.73 19.74 0.8K
12:37 19.75 19.75 19.74 19.74 7.6K
12:39 19.73 19.73 19.71 19.72 2.5K
12:40 19.69 19.70 19.69 19.70 1.5K
12:41 19.69 19.69 19.69 19.69 0.9K
12:42 19.69 19.69 19.69 19.69 0.9K
12:43 19.67 19.67 19.67 19.67 0.8K
12:44 19.66 19.66 19.66 19.66 2.0K
12:45 19.67 19.67 19.67 19.67 0.3K
12:46 19.66 19.67 19.65 19.67 1.3K
12:47 19.67 19.70 19.67 19.70 1.2K
12:48 19.69 19.69 19.67 19.67 1.6K
12:49 19.66 19.66 19.66 19.66 1.7K
12:50 19.66 19.66 19.66 19.66 1.4K
12:51 19.67 19.67 19.67 19.67 0.5K
12:52 19.69 19.69 19.68 19.68 1.1K
12:53 19.68 19.68 19.68 19.68 0.4K
12:54 19.68 19.69 19.68 19.69 1.7K
12:55 19.68 19.68 19.67 19.67 1.3K
12:56 19.65 19.66 19.65 19.66 1.9K
12:57 19.67 19.67 19.67 19.67 0.2K
12:58 19.68 19.68 19.66 19.67 0.8K
12:59 19.67 19.67 19.67 19.67 1.2K
13:00 19.70 19.70 19.69 19.69 3.2K
13:01 19.68 19.69 19.68 19.70 2.1K
13:02 19.70 19.70 19.70 19.70 0.4K
13:03 19.70 19.70 19.70 19.70 2.2K
13:06 19.73 19.73 19.72 19.73 1.7K
13:07 19.75 19.75 19.75 19.75 0.5K
13:08 19.76 19.76 19.76 19.76 1.0K
13:09 19.75 19.75 19.75 19.75 0.7K
13:10 19.75 19.75 19.75 19.75 0.6K
13:11 19.77 19.77 19.76 19.76 1.6K
13:12 19.77 19.78 19.76 19.76 2.9K
13:14 19.75 19.75 19.74 19.74 2.5K
13:15 19.74 19.74 19.72 19.72 2.3K
13:16 19.72 19.72 19.72 19.72 0.5K
13:17 19.71 19.71 19.71 19.71 1.5K
13:18 19.70 19.71 19.70 19.71 2.8K
13:19 19.72 19.73 19.72 19.73 0.9K
13:20 19.73 19.73 19.73 19.73 0.2K
13:21 19.72 19.72 19.68 19.68 3.4K
13:22 19.69 19.69 19.69 19.69 2.3K
13:24 19.68 19.68 19.68 19.68 1.2K
13:25 19.70 19.70 19.69 19.70 1.5K
13:26 19.69 19.69 19.68 19.68 1.3K
13:27 19.67 19.67 19.66 19.66 2.0K
13:28 19.66 19.66 19.66 19.66 0.2K
13:29 19.65 19.65 19.64 19.65 1.4K
13:30 19.68 19.68 19.68 19.68 2.7K
13:31 19.69 19.70 19.69 19.70 1.7K
13:32 19.71 19.71 19.71 19.71 0.9K
13:33 19.73 19.73 19.71 19.71 1.9K
13:34 19.70 19.70 19.69 19.69 3.2K
13:35 19.69 19.69 19.68 19.68 1.9K
13:37 19.69 19.69 19.69 19.69 0.5K
13:38 19.70 19.71 19.70 19.70 2.4K
13:39 19.70 19.70 19.70 19.70 1.2K
13:40 19.70 19.70 19.70 19.70 0.6K
13:41 19.69 19.69 19.69 19.69 0.4K
13:42 19.69 19.69 19.69 19.69 0.7K
13:43 19.69 19.70 19.69 19.70 1.9K
13:44 19.71 19.71 19.71 19.71 1.3K
13:45 19.76 19.77 19.76 19.77 0.7K
13:46 19.77 19.77 19.77 19.77 0.6K
13:47 19.79 19.79 19.76 19.76 1.6K
13:48 19.76 19.76 19.76 19.76 1.0K
13:49 19.74 19.75 19.74 19.75 0.7K
13:50 19.75 19.75 19.75 19.75 0.9K
13:51 19.75 19.81 19.75 19.81 3.2K
13:53 19.81 19.81 19.77 19.77 3.0K
13:54 19.75 19.75 19.74 19.74 2.2K
13:55 19.74 19.74 19.74 19.74 4.4K
13:56 19.73 19.73 19.73 19.73 1.1K
13:57 19.73 19.73 19.72 19.72 1.5K
13:58 19.73 19.74 19.73 19.74 2.0K
13:59 19.74 19.74 19.74 19.74 0.6K
14:00 19.74 19.74 19.74 19.74 0.4K
14:01 19.76 19.76 19.75 19.75 0.9K
14:02 19.75 19.75 19.75 19.75 2.5K
14:05 19.74 19.74 19.73 19.73 1.8K
14:07 19.75 19.78 19.75 19.78 6.6K
14:08 19.78 19.79 19.78 19.79 1.2K
14:09 19.79 19.79 19.78 19.78 1.2K
14:11 19.80 19.80 19.80 19.80 1.7K
14:12 19.80 19.80 19.80 19.80 0.2K
14:13 19.81 19.81 19.81 19.81 2.4K
14:14 19.82 19.82 19.80 19.80 3.1K
14:15 19.81 19.81 19.81 19.81 0.9K
14:16 19.78 19.78 19.78 19.78 0.9K
14:17 19.79 19.80 19.79 19.80 0.5K
14:18 19.79 19.79 19.79 19.79 1.3K
14:19 19.78 19.78 19.78 19.78 0.5K
14:20 19.77 19.77 19.77 19.77 1.5K
14:22 19.75 19.75 19.75 19.75 1.0K
14:24 19.76 19.76 19.75 19.76 0.6K
14:25 19.76 19.76 19.75 19.75 2.0K
14:26 19.73 19.73 19.73 19.73 2.3K
14:28 19.71 19.71 19.71 19.71 1.4K
14:29 19.69 19.69 19.69 19.69 0.5K
14:30 19.69 19.69 19.69 19.69 0.5K
14:31 19.69 19.70 19.69 19.70 2.1K
14:32 19.70 19.70 19.70 19.70 0.8K
14:33 19.70 19.70 19.70 19.70 0.5K
14:34 19.70 19.70 19.70 19.70 2.5K
14:37 19.72 19.73 19.72 19.73 1.1K
14:38 19.73 19.73 19.73 19.73 1.0K
14:40 19.72 19.72 19.72 19.72 3.3K
14:43 19.70 19.70 19.69 19.70 4.7K
14:47 19.70 19.70 19.70 19.70 0.4K
14:48 19.71 19.71 19.71 19.71 1.5K
14:50 19.71 19.72 19.71 19.72 1.9K
14:51 19.73 19.73 19.73 19.73 2.1K
14:52 19.74 19.74 19.74 19.74 1.4K
14:53 19.80 19.80 19.80 19.80 1.1K
14:54 19.80 19.80 19.79 19.79 3.8K
14:55 19.79 19.79 19.79 19.79 1.8K
14:57 19.76 19.76 19.75 19.75 1.6K
14:58 19.74 19.74 19.74 19.74 1.2K
14:59 19.73 19.73 19.73 19.73 1.0K
15:00 19.73 19.77 19.73 19.77 2.8K
15:01 19.77 19.77 19.77 19.77 1.9K
15:02 19.76 19.76 19.76 19.76 0.5K
15:03 19.76 19.76 19.76 19.76 1.4K
15:06 19.79 19.79 19.79 19.79 1.9K
15:07 19.78 19.79 19.78 19.79 1.3K
15:09 19.77 19.77 19.76 19.76 1.0K
15:10 19.76 19.78 19.76 19.78 4.5K
15:11 19.79 19.79 19.79 19.79 2.2K
15:12 19.79 19.79 19.79 19.79 0.7K
15:13 19.79 19.79 19.79 19.79 1.7K
15:14 19.78 19.80 19.78 19.80 1.5K
15:15 19.79 19.81 19.79 19.81 1.5K
15:16 19.80 19.80 19.80 19.80 0.7K
15:17 19.81 19.83 19.81 19.83 1.2K
15:18 19.84 19.84 19.84 19.84 2.4K
15:19 19.83 19.83 19.83 19.83 0.4K
15:20 19.83 19.83 19.83 19.83 0.7K
15:21 19.82 19.82 19.82 19.82 4.8K
15:23 19.83 19.83 19.83 19.83 1.3K
15:24 19.84 19.84 19.84 19.84 3.7K
15:25 19.83 19.83 19.83 19.83 0.4K
15:26 19.82 19.82 19.81 19.81 1.9K
15:27 19.82 19.82 19.82 19.82 1.9K
15:28 19.81 19.82 19.81 19.81 3.8K
15:29 19.82 19.82 19.81 19.82 3.2K
15:30 19.83 19.88 19.83 19.87 2.6K
15:31 19.86 19.87 19.85 19.85 2.6K
15:32 19.85 19.85 19.81 19.81 4.0K
15:33 19.82 19.82 19.82 19.82 1.7K
15:34 19.83 19.83 19.82 19.83 4.9K
15:35 19.83 19.83 19.83 19.83 2.0K
15:36 19.85 19.86 19.85 19.86 1.8K
15:37 19.86 19.86 19.85 19.85 3.2K
15:38 19.87 19.87 19.87 19.87 0.6K
15:39 19.87 19.87 19.87 19.87 2.8K
15:40 19.89 19.89 19.89 19.89 2.2K
15:41 19.89 19.89 19.89 19.89 0.6K
15:42 19.89 19.90 19.89 19.90 3.7K
15:43 19.90 19.90 19.90 19.90 1.7K
15:44 19.90 19.90 19.90 19.90 3.8K
15:45 19.92 19.92 19.92 19.92 1.6K
15:46 19.93 19.93 19.93 19.93 5.4K
15:47 19.93 19.93 19.93 19.93 2.3K
15:48 19.94 19.94 19.94 19.94 0.5K
15:49 19.93 19.94 19.92 19.94 6.0K
15:50 19.91 19.94 19.90 19.94 8.8K
15:51 19.95 19.96 19.95 19.96 3.4K
15:52 19.96 19.96 19.94 19.94 6.6K
15:53 19.94 19.95 19.94 19.95 5.2K
15:54 19.93 19.95 19.93 19.95 10.9K
15:55 19.95 19.95 19.91 19.91 17.1K
15:56 19.90 19.90 19.87 19.87 23.1K
15:57 19.88 19.89 19.88 19.89 14.1K
15:58 19.88 19.90 19.86 19.87 25.5K
15:59 19.86 19.87 19.84 19.84 561.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし