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 19.76 19.76 19.76 19.76 184.5K
09:31 19.76 19.82 19.72 19.82 7.8K
09:32 19.82 19.88 19.70 19.88 8.8K
09:33 19.88 19.95 19.88 19.95 1.2K
09:34 19.92 20.07 19.92 20.02 9.9K
09:35 20.00 20.04 20.00 20.00 9.7K
09:36 19.95 20.05 19.95 20.05 10.3K
09:37 20.02 20.02 19.74 19.79 8.9K
09:38 19.78 19.78 19.61 19.70 6.2K
09:39 19.69 19.69 19.57 19.57 0.5K
09:41 19.80 19.97 19.80 19.86 6.5K
09:42 19.86 19.86 19.86 19.86 1.4K
09:43 20.00 20.03 20.00 20.03 1.0K
09:44 20.04 20.05 20.04 20.05 2.6K
09:45 20.07 20.07 20.00 20.00 1.5K
09:46 19.94 20.00 19.93 20.00 4.5K
09:47 19.97 19.97 19.94 19.97 7.7K
09:48 20.02 20.03 19.99 19.99 2.4K
09:49 19.98 20.05 19.98 20.02 4.4K
09:50 20.03 20.03 20.03 20.03 0.5K
09:51 19.98 19.99 19.95 19.99 4.8K
09:52 19.96 19.96 19.93 19.93 2.0K
09:53 19.89 19.89 19.89 19.89 2.2K
09:54 19.95 19.95 19.92 19.92 2.6K
09:56 19.95 19.95 19.95 19.95 1.1K
09:57 19.95 19.95 19.95 19.95 0.9K
09:58 19.95 19.95 19.94 19.94 2.9K
09:59 19.92 19.92 19.92 19.92 2.3K
10:00 19.90 19.99 19.86 19.99 7.9K
10:01 20.02 20.02 19.97 19.98 16.0K
10:02 19.95 19.95 19.95 19.95 0.5K
10:03 19.98 19.98 19.96 19.98 4.6K
10:04 19.97 19.98 19.94 19.98 6.7K
10:05 19.99 19.99 19.97 19.97 2.3K
10:06 19.97 19.97 19.95 19.95 3.9K
10:07 19.91 19.91 19.89 19.90 5.0K
10:08 19.90 19.94 19.90 19.91 4.1K
10:09 19.91 19.91 19.89 19.89 3.1K
10:10 19.89 19.91 19.89 19.89 5.3K
10:11 19.87 19.87 19.85 19.85 5.8K
10:12 19.89 19.92 19.87 19.92 6.1K
10:13 19.94 19.96 19.94 19.96 3.9K
10:14 19.97 19.99 19.95 19.96 5.3K
10:15 19.96 19.97 19.92 19.93 6.6K
10:16 19.94 19.94 19.93 19.93 9.5K
10:17 19.95 19.95 19.93 19.93 7.7K
10:18 19.97 19.97 19.96 19.96 1.5K
10:19 19.95 19.97 19.95 19.96 2.9K
10:20 19.96 19.96 19.96 19.96 0.6K
10:21 19.95 19.95 19.92 19.94 5.4K
10:22 19.97 20.00 19.97 20.00 4.5K
10:23 20.00 20.04 20.00 20.04 5.2K
10:24 20.02 20.03 20.02 20.02 6.1K
10:25 20.00 20.00 19.95 19.95 5.1K
10:26 19.96 19.96 19.96 19.96 0.4K
10:27 19.94 19.95 19.94 19.95 4.5K
10:28 19.94 19.95 19.94 19.94 1.3K
10:29 19.95 19.95 19.86 19.86 5.7K
10:30 19.87 19.87 19.86 19.86 5.7K
10:31 19.84 19.85 19.84 19.85 6.8K
10:32 19.85 19.85 19.82 19.82 3.9K
10:33 19.85 19.86 19.85 19.86 4.5K
10:34 19.86 19.87 19.83 19.83 5.8K
10:35 19.84 19.84 19.84 19.84 1.3K
10:36 19.86 19.90 19.86 19.89 4.4K
10:37 19.87 19.87 19.85 19.86 1.6K
10:38 19.84 19.84 19.83 19.83 2.1K
10:39 19.79 19.79 19.76 19.78 8.6K
10:40 19.77 19.77 19.77 19.77 1.9K
10:41 19.83 19.83 19.80 19.80 1.9K
10:42 19.79 19.84 19.79 19.84 3.6K
10:43 19.84 19.84 19.83 19.83 1.4K
10:44 19.81 19.81 19.81 19.81 1.6K
10:45 19.81 19.83 19.81 19.82 2.0K
10:46 19.83 19.86 19.82 19.82 3.8K
10:47 19.81 19.85 19.81 19.85 6.1K
10:49 19.85 19.85 19.80 19.80 3.0K
10:50 19.80 19.80 19.80 19.80 0.1K
10:51 19.81 19.82 19.79 19.79 4.2K
10:52 19.81 19.82 19.81 19.82 1.8K
10:53 19.82 19.82 19.82 19.82 0.5K
10:54 19.81 19.82 19.81 19.82 1.7K
10:55 19.81 19.81 19.81 19.81 0.6K
10:56 19.83 19.85 19.83 19.85 7.3K
10:57 19.83 19.84 19.83 19.84 2.5K
10:58 19.88 19.88 19.88 19.88 0.5K
10:59 19.88 19.88 19.86 19.86 2.6K
11:00 19.92 19.94 19.92 19.93 6.1K
11:02 19.91 19.92 19.89 19.89 3.7K
11:03 19.88 19.89 19.88 19.89 0.7K
11:04 19.88 19.88 19.86 19.87 3.7K
11:06 19.85 19.90 19.85 19.90 2.9K
11:07 19.90 19.92 19.90 19.92 1.9K
11:08 19.95 19.95 19.95 19.95 0.9K
11:09 19.95 19.95 19.93 19.94 2.3K
11:10 19.97 19.97 19.94 19.94 1.9K
11:11 19.94 19.94 19.94 19.94 1.1K
11:12 19.93 19.95 19.91 19.95 4.1K
11:13 19.91 19.91 19.91 19.91 1.7K
11:14 19.91 19.91 19.90 19.90 1.9K
11:15 19.89 19.89 19.89 19.89 0.8K
11:16 19.88 19.91 19.88 19.90 2.2K
11:17 19.90 19.90 19.90 19.90 1.2K
11:18 19.89 19.89 19.88 19.89 3.6K
11:19 19.89 19.89 19.88 19.88 1.3K
11:22 19.87 19.91 19.87 19.91 4.4K
11:23 19.89 19.89 19.89 19.89 1.9K
11:24 19.89 19.89 19.89 19.89 0.9K
11:25 19.91 19.94 19.90 19.94 2.5K
11:26 19.94 19.94 19.94 19.94 2.3K
11:27 19.94 19.94 19.92 19.92 1.6K
11:28 19.92 19.95 19.92 19.95 2.0K
11:29 19.94 19.94 19.91 19.91 2.3K
11:30 19.93 19.93 19.93 19.93 1.4K
11:31 19.95 19.97 19.93 19.93 11.3K
11:32 19.95 19.95 19.95 19.95 5.4K
11:33 19.95 19.95 19.95 19.95 0.9K
11:34 19.94 19.94 19.92 19.92 2.1K
11:35 19.91 19.91 19.90 19.90 2.0K
11:36 19.92 19.92 19.92 19.92 0.8K
11:37 19.95 19.96 19.95 19.96 3.7K
11:38 19.95 19.95 19.92 19.92 2.9K
11:39 19.93 19.93 19.93 19.93 1.6K
11:40 19.93 19.96 19.93 19.95 2.5K
11:41 19.95 19.95 19.92 19.92 3.1K
11:42 19.91 19.92 19.91 19.92 3.4K
11:43 19.90 19.90 19.90 19.90 1.0K
11:44 19.90 19.90 19.89 19.90 2.5K
11:45 19.91 19.92 19.91 19.92 1.2K
11:46 19.91 19.91 19.91 19.91 1.3K
11:47 19.92 19.94 19.92 19.94 4.4K
11:48 19.94 19.94 19.94 19.94 0.6K
11:49 19.95 19.95 19.92 19.92 4.5K
11:50 19.92 19.92 19.91 19.91 1.4K
11:51 19.91 19.91 19.91 19.91 1.9K
11:52 19.92 19.92 19.92 19.92 0.9K
11:53 19.94 19.94 19.89 19.91 6.5K
11:55 19.93 19.93 19.93 19.93 0.5K
11:56 19.93 19.93 19.92 19.92 2.2K
11:57 19.92 19.92 19.89 19.90 1.8K
11:58 19.90 19.90 19.88 19.88 4.0K
12:00 19.86 19.86 19.85 19.86 4.6K
12:01 19.87 19.89 19.87 19.88 5.3K
12:02 19.87 19.87 19.83 19.83 4.4K
12:03 19.88 19.89 19.87 19.89 4.5K
12:04 19.89 19.90 19.89 19.90 2.1K
12:06 19.94 19.94 19.92 19.92 2.8K
12:07 19.92 19.92 19.92 19.92 0.7K
12:08 19.91 19.92 19.89 19.89 6.5K
12:09 19.94 19.97 19.94 19.97 3.3K
12:10 19.97 19.97 19.97 19.97 2.2K
12:11 19.98 19.98 19.97 19.97 0.4K
12:12 19.99 19.99 19.99 19.99 3.7K
12:13 19.99 19.99 19.97 19.97 3.3K
12:14 19.97 19.98 19.97 19.98 0.8K
12:15 19.99 19.99 19.91 19.91 11.3K
12:16 19.92 19.92 19.92 19.92 1.5K
12:17 19.95 19.96 19.95 19.96 2.0K
12:18 19.95 19.98 19.95 19.98 1.6K
12:19 19.97 20.00 19.97 20.00 3.3K
12:20 20.00 20.00 20.00 20.00 1.0K
12:21 20.01 20.01 19.99 20.00 11.0K
12:22 20.00 20.01 20.00 20.01 2.2K
12:23 20.01 20.02 20.01 20.02 1.9K
12:24 20.02 20.02 20.00 20.02 5.5K
12:25 20.02 20.02 20.02 20.02 0.7K
12:26 20.02 20.02 20.02 20.02 0.4K
12:27 20.02 20.02 20.02 20.02 1.0K
12:28 20.02 20.04 20.02 20.04 3.4K
12:29 20.04 20.05 20.04 20.05 2.5K
12:30 20.07 20.10 20.07 20.10 6.8K
12:31 20.09 20.09 20.08 20.09 6.3K
12:32 20.10 20.10 20.07 20.07 3.7K
12:33 20.07 20.08 20.06 20.06 1.8K
12:34 20.08 20.09 20.08 20.09 2.6K
12:35 20.09 20.09 20.06 20.06 5.7K
12:36 20.04 20.05 20.04 20.04 5.1K
12:37 20.04 20.05 20.04 20.05 0.8K
12:38 20.03 20.03 20.03 20.03 3.9K
12:39 20.02 20.03 20.02 20.03 1.8K
12:40 20.03 20.03 19.97 19.97 7.0K
12:41 19.98 19.98 19.98 19.98 2.1K
12:43 19.98 19.98 19.95 19.95 3.2K
12:44 19.95 19.95 19.95 19.95 0.7K
12:45 19.95 19.96 19.95 19.96 1.7K
12:46 19.98 19.99 19.98 19.99 1.6K
12:47 20.01 20.01 20.01 20.01 2.5K
12:48 20.02 20.02 20.02 20.02 0.5K
12:49 20.03 20.03 20.00 20.00 4.5K
12:50 20.00 20.01 20.00 20.00 1.1K
12:51 20.00 20.01 20.00 20.01 1.5K
12:52 20.02 20.02 20.01 20.01 2.9K
12:54 20.02 20.02 20.01 20.01 1.6K
12:55 20.01 20.01 20.00 20.01 1.6K
12:56 20.02 20.02 20.02 20.02 2.5K
12:57 20.01 20.03 20.01 20.03 2.1K
12:58 20.01 20.01 20.00 20.00 4.1K
12:59 20.02 20.02 20.01 20.01 1.7K
13:00 20.00 20.00 20.00 20.00 1.3K
13:02 20.01 20.01 20.00 20.00 1.4K
13:03 20.00 20.00 19.96 19.96 4.0K
13:04 19.95 19.95 19.95 19.95 0.6K
13:05 19.97 19.99 19.97 19.99 4.0K
13:06 20.00 20.00 20.00 20.00 0.7K
13:07 20.00 20.00 19.96 19.96 4.8K
13:08 19.97 19.97 19.97 19.97 0.8K
13:09 19.98 19.98 19.97 19.98 1.1K
13:10 20.00 20.00 19.98 19.98 5.2K
13:11 19.97 19.97 19.96 19.97 2.1K
13:12 19.97 19.97 19.96 19.96 1.3K
13:13 19.96 19.97 19.96 19.97 0.9K
13:14 19.97 19.98 19.94 19.94 5.5K
13:15 19.93 19.93 19.92 19.93 1.5K
13:16 19.94 19.94 19.94 19.94 0.9K
13:17 19.94 19.94 19.94 19.94 0.1K
13:18 19.93 19.93 19.92 19.93 3.7K
13:19 19.92 19.92 19.92 19.92 0.8K
13:20 19.92 19.93 19.92 19.92 3.8K
13:21 19.93 19.93 19.93 19.93 1.7K
13:22 19.94 19.95 19.94 19.95 1.0K
13:23 19.97 19.97 19.96 19.96 2.9K
13:24 19.97 19.97 19.97 19.97 1.2K
13:25 19.99 19.99 19.95 19.95 5.1K
13:26 19.95 19.95 19.94 19.94 0.7K
13:27 19.94 19.94 19.92 19.92 3.3K
13:28 19.93 19.94 19.93 19.94 2.2K
13:29 19.95 19.95 19.94 19.94 2.6K
13:30 19.94 19.95 19.94 19.95 2.0K
13:31 19.96 19.97 19.96 19.96 2.4K
13:32 19.95 19.95 19.95 19.95 2.3K
13:33 19.97 19.98 19.97 19.98 0.5K
13:34 19.97 19.97 19.93 19.94 4.9K
13:35 19.94 19.94 19.94 19.94 0.6K
13:36 19.95 19.96 19.93 19.93 10.8K
13:38 19.94 19.95 19.94 19.95 1.7K
13:39 19.94 19.95 19.94 19.94 0.9K
13:40 19.95 19.96 19.94 19.94 5.1K
13:41 19.92 19.92 19.91 19.91 1.2K
13:42 19.92 19.92 19.91 19.92 1.1K
13:43 19.92 19.97 19.91 19.97 8.7K
13:44 19.97 19.97 19.97 19.97 3.2K
13:46 19.98 19.98 19.96 19.96 2.9K
13:47 19.98 19.98 19.97 19.97 3.0K
13:49 19.98 19.98 19.98 19.98 1.1K
13:50 19.99 19.99 19.95 19.95 5.4K
13:51 19.94 19.94 19.93 19.94 2.5K
13:53 19.94 19.94 19.92 19.92 3.1K
13:54 19.92 19.92 19.92 19.92 0.6K
13:55 19.92 19.92 19.92 19.92 0.3K
13:56 19.92 19.92 19.89 19.89 3.9K
13:58 19.86 19.86 19.86 19.86 3.9K
13:59 19.84 19.84 19.84 19.84 1.7K
14:00 19.84 19.84 19.84 19.84 0.5K
14:01 19.83 19.84 19.82 19.82 4.6K
14:02 19.83 19.83 19.82 19.83 11.2K
14:03 19.83 19.83 19.82 19.82 2.1K
14:04 19.82 19.83 19.81 19.83 3.9K
14:05 19.83 19.83 19.81 19.81 8.2K
14:06 19.81 19.81 19.80 19.80 1.7K
14:07 19.80 19.80 19.80 19.80 3.3K
14:08 19.79 19.80 19.79 19.80 5.7K
14:09 19.81 19.81 19.81 19.81 0.1K
14:10 19.80 19.80 19.79 19.79 3.9K
14:12 19.80 19.80 19.80 19.80 1.6K
14:13 19.80 19.80 19.80 19.80 1.7K
14:14 19.78 19.78 19.76 19.78 5.7K
14:15 19.79 19.79 19.79 19.79 1.0K
14:17 19.79 19.80 19.79 19.80 3.0K
14:19 19.79 19.79 19.79 19.79 1.9K
14:20 19.79 19.79 19.79 19.79 0.8K
14:21 19.79 19.80 19.79 19.80 3.6K
14:22 19.81 19.81 19.81 19.81 0.3K
14:23 19.79 19.79 19.78 19.78 3.7K
14:24 19.78 19.79 19.78 19.79 3.3K
14:25 19.79 19.79 19.79 19.79 2.0K
14:26 19.80 19.80 19.80 19.80 0.7K
14:27 19.81 19.81 19.80 19.80 2.2K
14:28 19.80 19.81 19.79 19.79 8.2K
14:29 19.78 19.79 19.78 19.79 3.1K
14:31 19.80 19.80 19.79 19.79 2.9K
14:33 19.79 19.79 19.79 19.79 0.5K
14:34 19.80 19.82 19.80 19.81 5.1K
14:35 19.79 19.79 19.78 19.78 4.8K
14:37 19.79 19.80 19.79 19.80 2.5K
14:38 19.81 19.81 19.80 19.80 2.9K
14:39 19.79 19.79 19.78 19.78 0.5K
14:40 19.77 19.78 19.77 19.78 3.9K
14:41 19.78 19.78 19.78 19.78 0.9K
14:42 19.78 19.78 19.73 19.73 7.2K
14:43 19.74 19.74 19.74 19.74 2.2K
14:44 19.74 19.75 19.74 19.75 1.4K
14:45 19.74 19.74 19.74 19.74 1.9K
14:46 19.73 19.73 19.71 19.71 1.7K
14:47 19.70 19.72 19.70 19.71 2.7K
14:48 19.71 19.71 19.71 19.71 1.3K
14:49 19.71 19.72 19.71 19.72 3.0K
14:50 19.73 19.74 19.73 19.73 3.0K
14:51 19.73 19.73 19.71 19.71 2.9K
14:52 19.71 19.71 19.71 19.71 1.9K
14:53 19.72 19.74 19.72 19.74 3.6K
14:54 19.75 19.75 19.74 19.74 1.4K
14:55 19.74 19.74 19.74 19.74 1.4K
14:56 19.75 19.75 19.75 19.75 1.9K
14:57 19.77 19.77 19.75 19.76 2.5K
14:58 19.75 19.75 19.75 19.75 0.6K
14:59 19.75 19.75 19.73 19.74 5.8K
15:00 19.73 19.73 19.72 19.73 3.2K
15:01 19.72 19.73 19.71 19.73 4.2K
15:02 19.73 19.73 19.70 19.72 6.0K
15:03 19.70 19.71 19.70 19.70 9.3K
15:04 19.69 19.69 19.68 19.68 1.6K
15:05 19.69 19.70 19.69 19.70 4.5K
15:06 19.70 19.70 19.68 19.69 4.1K
15:07 19.69 19.69 19.69 19.69 1.6K
15:08 19.69 19.69 19.67 19.67 3.4K
15:09 19.69 19.69 19.67 19.68 2.2K
15:10 19.67 19.67 19.66 19.66 3.7K
15:11 19.65 19.66 19.65 19.66 1.7K
15:12 19.67 19.67 19.67 19.67 1.7K
15:14 19.67 19.67 19.66 19.66 4.1K
15:15 19.68 19.69 19.68 19.69 2.7K
15:16 19.67 19.67 19.66 19.67 5.8K
15:17 19.66 19.66 19.66 19.66 1.7K
15:18 19.67 19.68 19.67 19.68 3.1K
15:19 19.68 19.68 19.68 19.68 0.8K
15:20 19.67 19.67 19.66 19.66 3.1K
15:21 19.66 19.66 19.65 19.65 2.0K
15:22 19.66 19.69 19.66 19.69 3.1K
15:23 19.68 19.70 19.68 19.70 1.9K
15:24 19.69 19.71 19.69 19.71 3.4K
15:25 19.70 19.70 19.70 19.70 2.3K
15:26 19.70 19.70 19.67 19.67 5.6K
15:27 19.67 19.67 19.66 19.66 2.6K
15:28 19.66 19.67 19.66 19.67 5.1K
15:29 19.67 19.72 19.67 19.72 6.0K
15:30 19.73 19.75 19.72 19.72 6.3K
15:31 19.72 19.74 19.72 19.72 26.2K
15:32 19.73 19.73 19.71 19.71 3.8K
15:33 19.72 19.72 19.70 19.71 12.9K
15:34 19.71 19.72 19.71 19.71 4.0K
15:35 19.67 19.69 19.66 19.69 14.5K
15:36 19.69 19.70 19.67 19.70 10.8K
15:37 19.70 19.72 19.70 19.72 4.2K
15:38 19.75 19.75 19.75 19.75 6.4K
15:39 19.73 19.76 19.73 19.76 16.8K
15:40 19.76 19.79 19.74 19.79 11.5K
15:41 19.78 19.80 19.78 19.78 7.8K
15:42 19.79 19.80 19.77 19.79 8.5K
15:43 19.80 19.80 19.78 19.78 11.9K
15:44 19.76 19.77 19.76 19.77 6.9K
15:45 19.77 19.78 19.76 19.77 14.1K
15:46 19.76 19.78 19.76 19.78 7.6K
15:47 19.77 19.86 19.77 19.86 19.8K
15:48 19.88 19.90 19.87 19.88 18.9K
15:49 19.88 19.90 19.88 19.89 14.0K
15:50 19.87 19.91 19.85 19.91 23.6K
15:51 19.88 19.88 19.83 19.83 18.1K
15:52 19.83 19.84 19.82 19.83 12.0K
15:53 19.84 19.88 19.84 19.88 14.5K
15:54 19.88 19.89 19.87 19.88 19.8K
15:55 19.87 19.88 19.84 19.88 39.8K
15:56 19.91 19.91 19.90 19.90 20.3K
15:57 19.91 19.94 19.90 19.94 29.7K
15:58 19.94 19.94 19.94 19.94 33.5K
15:59 19.94 19.95 19.91 19.92 1,826.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし