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 19.35 19.35 18.90 19.13 353.2K
09:31 19.14 19.43 19.09 19.27 12.1K
09:32 19.29 19.78 19.12 19.76 19.2K
09:33 19.65 19.96 19.65 19.96 10.9K
09:34 20.03 20.13 19.96 19.96 30.2K
09:35 20.01 20.01 19.85 19.85 13.5K
09:36 19.93 20.27 19.85 20.19 10.2K
09:37 20.09 20.28 20.09 20.28 14.4K
09:38 20.29 20.41 20.29 20.41 26.4K
09:39 20.42 20.77 20.42 20.71 22.2K
09:40 20.70 20.70 20.60 20.63 26.9K
09:41 20.62 20.71 20.60 20.71 66.8K
09:42 20.67 20.72 20.58 20.72 19.4K
09:43 20.70 20.79 20.70 20.79 14.7K
09:44 20.74 20.89 20.74 20.85 13.9K
09:45 20.78 20.97 20.74 20.97 18.3K
09:46 20.96 21.12 20.96 20.98 14.3K
09:47 20.96 20.96 20.78 20.83 21.6K
09:48 20.76 20.94 20.76 20.94 18.3K
09:49 20.98 20.98 20.75 20.75 16.4K
09:50 20.74 20.94 20.73 20.94 11.5K
09:51 20.81 20.95 20.81 20.95 5.3K
09:52 20.96 21.01 20.94 20.95 20.2K
09:53 20.95 20.95 20.68 20.68 22.4K
09:54 20.68 20.75 20.65 20.75 17.6K
09:55 20.75 20.96 20.75 20.96 20.5K
09:56 20.94 20.94 20.79 20.79 11.2K
09:57 20.79 20.79 20.76 20.77 6.9K
09:58 20.76 20.80 20.76 20.80 6.1K
09:59 20.80 20.96 20.80 20.96 17.1K
10:00 20.95 21.02 20.94 21.02 36.3K
10:01 21.05 21.05 20.99 21.00 32.3K
10:02 21.00 21.04 21.00 21.04 26.0K
10:03 21.00 21.05 20.99 21.00 23.7K
10:04 21.02 21.04 21.00 21.02 9.9K
10:05 21.04 21.09 21.03 21.09 15.7K
10:06 21.07 21.07 21.01 21.02 26.9K
10:07 21.02 21.12 21.00 21.12 31.9K
10:08 21.12 21.14 21.05 21.14 29.1K
10:09 21.12 21.17 21.11 21.15 10.9K
10:10 21.16 21.16 21.04 21.04 9.1K
10:11 21.02 21.19 21.02 21.18 18.9K
10:12 21.15 21.17 21.04 21.09 11.0K
10:13 21.08 21.10 21.05 21.10 4.1K
10:14 21.11 21.11 21.06 21.09 9.6K
10:15 21.07 21.07 21.00 21.01 25.9K
10:16 21.01 21.01 21.00 21.01 12.2K
10:17 21.00 21.02 20.99 21.02 100.8K
10:18 21.01 21.04 21.01 21.04 14.8K
10:19 21.03 21.05 21.01 21.01 10.0K
10:20 21.03 21.13 21.03 21.09 28.0K
10:21 21.08 21.13 21.08 21.08 12.8K
10:22 21.15 21.30 21.14 21.30 39.4K
10:23 21.30 21.34 21.30 21.34 15.3K
10:24 21.35 21.41 21.29 21.31 18.4K
10:25 21.31 21.45 21.31 21.45 34.4K
10:26 21.40 21.44 21.37 21.39 30.0K
10:27 21.35 21.37 21.34 21.36 7.7K
10:28 21.37 21.37 21.27 21.27 8.4K
10:29 21.28 21.33 21.24 21.24 25.2K
10:30 21.18 21.18 21.14 21.15 6.4K
10:31 21.17 21.20 21.13 21.16 16.8K
10:32 21.18 21.23 21.18 21.23 7.4K
10:33 21.22 21.22 21.19 21.20 5.7K
10:34 21.16 21.17 21.11 21.12 7.9K
10:35 21.10 21.11 21.00 21.03 25.9K
10:36 21.02 21.04 21.00 21.01 9.1K
10:37 21.01 21.01 21.00 21.01 15.3K
10:38 21.01 21.01 21.00 21.00 6.5K
10:39 21.00 21.01 21.00 21.01 2.3K
10:40 21.01 21.01 21.01 21.01 9.3K
10:41 21.01 21.01 21.00 21.01 17.7K
10:42 21.01 21.01 21.00 21.00 3.3K
10:43 21.00 21.01 21.00 21.00 16.7K
10:44 21.01 21.01 21.00 21.01 22.1K
10:45 21.01 21.08 21.00 21.01 152.7K
10:46 21.01 21.04 21.01 21.01 21.9K
10:47 21.02 21.03 21.01 21.01 15.1K
10:48 21.01 21.01 20.80 20.86 56.2K
10:49 20.85 20.99 20.84 20.86 16.8K
10:50 20.85 20.90 20.84 20.90 17.9K
10:51 20.90 20.90 20.84 20.85 7.0K
10:52 20.85 20.86 20.81 20.86 14.3K
10:53 20.87 20.88 20.83 20.86 17.3K
10:54 20.86 20.88 20.85 20.88 8.9K
10:55 20.90 20.93 20.90 20.92 7.4K
10:56 20.93 20.93 20.83 20.85 15.0K
10:57 20.84 20.85 20.80 20.80 28.2K
10:58 20.81 20.81 20.78 20.79 5.8K
10:59 20.80 20.80 20.56 20.57 16.7K
11:00 20.58 20.65 20.58 20.58 33.2K
11:01 20.58 20.59 20.53 20.53 2.5K
11:02 20.53 20.54 20.53 20.53 9.5K
11:03 20.54 20.54 20.45 20.48 9.2K
11:04 20.50 20.55 20.50 20.50 6.0K
11:05 20.51 20.51 20.41 20.41 12.0K
11:06 20.42 20.51 20.42 20.51 9.2K
11:07 20.52 20.53 20.51 20.51 11.8K
11:08 20.51 20.54 20.46 20.47 12.4K
11:09 20.48 20.48 20.43 20.45 5.9K
11:10 20.45 20.47 20.43 20.45 7.7K
11:11 20.46 20.64 20.46 20.64 10.5K
11:12 20.64 20.77 20.64 20.77 8.7K
11:13 20.77 20.91 20.72 20.91 22.9K
11:14 20.88 20.90 20.85 20.85 7.8K
11:15 20.86 20.90 20.86 20.89 4.3K
11:16 20.89 20.93 20.89 20.93 7.9K
11:17 20.92 20.95 20.92 20.95 6.0K
11:18 20.98 20.98 20.94 20.96 8.1K
11:19 20.98 20.98 20.91 20.95 8.6K
11:20 20.95 20.96 20.94 20.96 4.4K
11:21 20.95 20.96 20.93 20.93 3.5K
11:22 20.94 20.94 20.93 20.93 5.0K
11:23 20.94 20.96 20.94 20.95 7.4K
11:24 20.94 20.98 20.94 20.98 8.8K
11:25 21.01 21.08 21.01 21.08 5.6K
11:26 21.07 21.14 21.07 21.14 4.7K
11:27 21.14 21.14 21.06 21.06 7.5K
11:28 21.06 21.06 20.99 20.99 3.8K
11:29 21.01 21.03 21.00 21.02 4.0K
11:30 21.02 21.02 21.01 21.01 2.8K
11:31 21.01 21.01 21.01 21.01 7.8K
11:32 21.01 21.07 21.01 21.05 17.5K
11:33 21.07 21.07 21.03 21.03 9.3K
11:34 21.06 21.10 21.06 21.10 5.4K
11:35 21.10 21.12 21.07 21.08 7.2K
11:36 21.07 21.11 21.06 21.11 6.9K
11:37 21.12 21.12 21.12 21.12 1.6K
11:38 21.14 21.15 21.14 21.15 7.9K
11:39 21.19 21.19 21.11 21.14 13.0K
11:40 21.18 21.19 21.18 21.19 5.7K
11:41 21.19 21.24 21.18 21.24 13.6K
11:42 21.22 21.26 21.21 21.25 5.7K
11:43 21.24 21.24 21.20 21.20 4.1K
11:44 21.19 21.22 21.19 21.22 2.8K
11:45 21.19 21.21 21.17 21.21 10.1K
11:46 21.24 21.24 21.18 21.22 7.6K
11:47 21.20 21.22 21.20 21.22 6.1K
11:48 21.23 21.23 21.16 21.16 9.0K
11:49 21.20 21.20 21.20 21.20 2.6K
11:50 21.22 21.22 21.19 21.19 0.9K
11:51 21.19 21.19 21.05 21.05 13.8K
11:52 21.04 21.05 21.03 21.03 9.5K
11:53 21.02 21.02 21.02 21.02 3.4K
11:54 21.01 21.02 21.01 21.02 5.4K
11:55 21.05 21.14 21.05 21.13 11.8K
11:56 21.14 21.19 21.13 21.19 13.8K
11:57 21.19 21.26 21.19 21.25 6.4K
11:58 21.26 21.29 21.26 21.29 6.8K
11:59 21.27 21.27 21.20 21.21 9.9K
12:00 21.21 21.22 21.20 21.21 2.9K
12:01 21.14 21.19 21.14 21.16 7.5K
12:02 21.17 21.17 21.13 21.13 2.9K
12:03 21.09 21.10 21.06 21.06 3.0K
12:04 21.05 21.05 21.00 21.01 2.6K
12:05 21.01 21.09 21.01 21.09 4.5K
12:06 21.10 21.10 21.09 21.09 2.4K
12:07 20.99 21.01 20.99 21.01 2.4K
12:08 21.01 21.05 21.01 21.04 3.5K
12:09 21.02 21.02 20.95 20.95 2.6K
12:10 20.99 21.03 20.99 21.03 5.2K
12:11 21.03 21.07 21.01 21.07 18.2K
12:12 21.11 21.12 21.06 21.07 4.9K
12:13 21.06 21.09 21.06 21.09 2.7K
12:14 21.09 21.09 21.07 21.07 9.8K
12:15 21.07 21.07 21.06 21.06 2.0K
12:16 21.07 21.11 21.06 21.11 5.6K
12:17 21.11 21.12 21.11 21.12 1.7K
12:18 21.12 21.13 21.11 21.11 3.2K
12:19 21.13 21.13 21.12 21.13 2.2K
12:20 21.09 21.09 21.05 21.05 3.4K
12:21 21.01 21.02 20.95 20.99 13.1K
12:22 20.99 21.00 20.99 21.00 3.4K
12:23 21.04 21.06 21.04 21.06 2.2K
12:24 21.06 21.08 21.06 21.08 2.0K
12:25 21.05 21.06 20.99 20.99 8.0K
12:26 20.94 20.97 20.91 20.97 4.8K
12:27 20.99 21.00 20.99 20.99 6.8K
12:28 21.04 21.17 21.04 21.17 19.1K
12:29 21.18 21.27 21.18 21.27 27.1K
12:30 21.29 21.34 21.18 21.20 25.9K
12:31 21.20 21.20 21.16 21.20 34.6K
12:32 21.17 21.24 21.17 21.18 8.3K
12:33 21.22 21.32 21.18 21.18 8.5K
12:34 21.18 21.18 21.08 21.08 13.5K
12:35 21.08 21.09 21.06 21.06 6.0K
12:36 21.07 21.10 21.04 21.09 10.0K
12:38 21.07 21.11 21.07 21.08 6.7K
12:39 21.04 21.06 21.04 21.05 5.3K
12:40 21.07 21.07 21.04 21.04 4.0K
12:41 21.06 21.11 21.06 21.11 3.0K
12:42 21.12 21.16 21.10 21.16 6.5K
12:43 21.16 21.21 21.16 21.21 1.8K
12:44 21.21 21.21 21.16 21.17 5.5K
12:45 21.16 21.16 21.10 21.12 2.5K
12:46 21.12 21.12 21.07 21.07 2.9K
12:47 21.08 21.08 21.08 21.08 2.6K
12:48 21.08 21.13 21.08 21.13 2.3K
12:49 21.13 21.13 21.11 21.12 3.0K
12:50 21.15 21.15 21.09 21.09 3.0K
12:51 21.10 21.11 21.09 21.11 4.5K
12:52 21.14 21.14 21.14 21.14 1.0K
12:53 21.14 21.14 21.12 21.13 5.3K
12:54 21.13 21.13 21.12 21.13 5.7K
12:55 21.12 21.12 21.11 21.12 5.8K
12:56 21.12 21.12 21.12 21.12 0.7K
12:57 21.12 21.12 21.11 21.12 1.3K
12:58 21.04 21.05 21.00 21.00 18.6K
12:59 21.01 21.04 21.01 21.02 8.0K
13:00 21.04 21.04 21.02 21.03 15.5K
13:01 21.04 21.14 21.04 21.08 10.6K
13:02 21.07 21.07 21.02 21.02 8.8K
13:03 21.00 21.04 21.00 21.04 14.3K
13:04 21.03 21.05 21.03 21.05 4.8K
13:05 21.05 21.06 21.03 21.03 4.4K
13:06 21.04 21.04 21.03 21.04 17.1K
13:07 21.04 21.06 21.04 21.06 4.9K
13:08 21.08 21.08 21.02 21.02 4.5K
13:09 20.96 20.98 20.95 20.96 9.9K
13:10 20.94 20.94 20.94 20.94 3.6K
13:11 20.94 20.96 20.94 20.96 5.2K
13:12 20.97 21.00 20.97 20.99 11.0K
13:13 20.99 21.03 20.98 21.03 3.9K
13:14 21.03 21.03 20.93 20.93 6.5K
13:15 20.91 20.93 20.90 20.90 0.7K
13:16 20.91 20.93 20.90 20.93 7.7K
13:17 20.93 20.93 20.90 20.90 1.8K
13:18 20.89 20.91 20.87 20.88 6.7K
13:19 20.88 20.88 20.87 20.87 2.5K
13:20 20.87 20.88 20.87 20.87 8.3K
13:21 20.87 20.88 20.85 20.87 8.6K
13:22 20.81 20.82 20.81 20.81 4.0K
13:23 20.83 20.83 20.80 20.80 8.3K
13:24 20.80 20.82 20.79 20.82 4.5K
13:25 20.82 20.85 20.82 20.84 2.8K
13:26 20.85 20.85 20.84 20.84 6.9K
13:27 20.84 20.87 20.84 20.87 3.9K
13:28 20.87 20.87 20.83 20.83 3.3K
13:29 20.85 20.85 20.84 20.84 3.9K
13:30 20.84 20.84 20.82 20.84 7.4K
13:31 20.85 20.87 20.85 20.85 4.9K
13:32 20.87 20.91 20.87 20.91 7.4K
13:33 20.91 20.95 20.91 20.92 11.3K
13:34 20.92 20.92 20.91 20.91 2.9K
13:35 20.91 20.91 20.88 20.89 14.8K
13:36 20.88 20.89 20.86 20.89 7.6K
13:37 20.92 20.92 20.92 20.92 2.6K
13:38 20.96 21.01 20.96 21.01 2.1K
13:39 21.02 21.02 20.98 20.99 2.8K
13:40 20.98 20.99 20.92 20.96 5.6K
13:41 20.96 20.96 20.95 20.96 2.7K
13:42 20.96 20.96 20.91 20.91 2.7K
13:43 20.92 20.97 20.92 20.97 2.6K
13:44 20.97 20.97 20.96 20.97 5.6K
13:45 20.98 20.98 20.98 20.98 0.7K
13:46 20.99 20.99 20.99 20.99 1.5K
13:47 20.99 21.00 20.98 20.98 6.0K
13:48 20.95 20.95 20.95 20.95 1.2K
13:49 20.92 20.94 20.92 20.94 3.8K
13:50 20.88 20.88 20.87 20.88 4.1K
13:51 20.88 20.89 20.87 20.87 5.3K
13:52 20.88 20.88 20.86 20.87 1.4K
13:53 20.87 20.87 20.86 20.87 3.8K
13:54 20.87 20.87 20.87 20.87 1.1K
13:55 20.88 20.89 20.88 20.88 3.5K
13:56 20.86 20.86 20.85 20.86 3.7K
13:57 20.86 20.86 20.83 20.83 3.2K
13:58 20.83 20.84 20.81 20.82 7.4K
13:59 20.82 20.83 20.82 20.82 5.3K
14:00 20.82 20.85 20.82 20.82 5.7K
14:01 20.79 20.79 20.77 20.78 2.9K
14:02 20.76 20.76 20.76 20.76 2.2K
14:04 20.72 20.72 20.72 20.72 1.0K
14:05 20.68 20.68 20.68 20.68 0.4K
14:06 20.68 20.68 20.68 20.68 0.1K
14:07 20.67 20.67 20.53 20.54 6.2K
14:08 20.54 20.54 20.53 20.53 5.0K
14:09 20.50 20.54 20.50 20.54 9.5K
14:10 20.52 20.52 20.45 20.45 3.5K
14:11 20.47 20.53 20.47 20.53 15.6K
14:12 20.53 20.54 20.51 20.51 3.1K
14:13 20.51 20.52 20.51 20.52 1.1K
14:14 20.48 20.48 20.48 20.48 7.1K
14:15 20.48 20.57 20.48 20.57 6.8K
14:16 20.54 20.54 20.51 20.51 1.6K
14:17 20.52 20.52 20.51 20.51 1.7K
14:18 20.51 20.51 20.49 20.49 1.1K
14:19 20.51 20.53 20.51 20.52 4.4K
14:20 20.52 20.52 20.51 20.51 1.1K
14:21 20.53 20.61 20.53 20.61 4.0K
14:22 20.60 20.63 20.60 20.62 3.3K
14:23 20.62 20.63 20.62 20.63 3.0K
14:24 20.64 20.64 20.62 20.63 3.8K
14:25 20.63 20.63 20.62 20.63 1.8K
14:26 20.64 20.64 20.64 20.64 2.1K
14:27 20.61 20.67 20.61 20.67 2.3K
14:28 20.66 20.66 20.66 20.66 2.0K
14:29 20.66 20.66 20.66 20.66 0.3K
14:30 20.68 20.68 20.64 20.65 4.2K
14:31 20.64 20.64 20.64 20.64 0.9K
14:32 20.64 20.64 20.64 20.64 3.8K
14:33 20.68 20.68 20.61 20.61 10.8K
14:34 20.63 20.65 20.63 20.65 4.0K
14:35 20.63 20.64 20.62 20.62 1.0K
14:36 20.64 20.64 20.64 20.64 1.1K
14:37 20.64 20.65 20.64 20.65 1.1K
14:38 20.64 20.66 20.64 20.65 2.9K
14:39 20.64 20.68 20.64 20.67 2.1K
14:40 20.66 20.71 20.64 20.71 8.1K
14:41 20.71 20.74 20.71 20.74 5.5K
14:42 20.75 20.75 20.74 20.74 5.5K
14:43 20.74 20.74 20.74 20.74 0.5K
14:44 20.74 20.75 20.74 20.74 5.8K
14:45 20.74 20.74 20.73 20.74 0.9K
14:46 20.74 20.74 20.74 20.74 0.1K
14:47 20.74 20.75 20.74 20.75 3.8K
14:48 20.75 20.77 20.74 20.74 9.9K
14:49 20.73 20.75 20.73 20.75 2.8K
14:50 20.76 20.81 20.76 20.80 8.4K
14:51 20.78 20.79 20.78 20.79 1.2K
14:52 20.79 20.79 20.78 20.79 2.4K
14:53 20.79 20.81 20.79 20.79 2.8K
14:54 20.76 20.76 20.74 20.74 2.8K
14:55 20.75 20.75 20.67 20.67 6.6K
14:56 20.67 20.69 20.67 20.69 4.1K
14:57 20.70 20.74 20.70 20.74 4.0K
14:58 20.75 20.75 20.75 20.75 5.7K
14:59 20.75 20.77 20.75 20.77 5.6K
15:00 20.74 20.74 20.71 20.71 3.3K
15:01 20.71 20.72 20.71 20.72 3.5K
15:02 20.72 20.73 20.72 20.73 2.2K
15:03 20.73 20.73 20.73 20.73 1.8K
15:04 20.73 20.73 20.73 20.73 1.6K
15:05 20.73 20.75 20.73 20.75 10.8K
15:06 20.76 20.76 20.75 20.75 2.7K
15:07 20.76 20.82 20.76 20.82 8.8K
15:08 20.85 20.89 20.82 20.82 14.4K
15:09 20.81 20.83 20.81 20.83 2.6K
15:10 20.80 20.82 20.79 20.79 4.8K
15:11 20.77 20.83 20.77 20.83 6.3K
15:12 20.84 20.85 20.83 20.83 3.1K
15:13 20.82 20.83 20.82 20.83 4.9K
15:14 20.81 20.81 20.77 20.77 3.7K
15:15 20.76 20.76 20.68 20.70 4.4K
15:16 20.70 20.70 20.69 20.69 3.6K
15:17 20.69 20.69 20.67 20.67 1.4K
15:18 20.67 20.68 20.64 20.68 6.4K
15:19 20.70 20.73 20.67 20.71 4.9K
15:20 20.74 20.74 20.68 20.68 4.5K
15:21 20.68 20.68 20.67 20.67 1.8K
15:22 20.62 20.62 20.59 20.59 6.0K
15:23 20.59 20.63 20.58 20.63 10.5K
15:24 20.64 20.70 20.64 20.67 9.2K
15:25 20.68 20.68 20.62 20.65 3.6K
15:26 20.65 20.73 20.65 20.73 5.9K
15:27 20.73 20.73 20.71 20.71 2.4K
15:28 20.69 20.69 20.69 20.69 1.8K
15:29 20.69 20.73 20.69 20.73 8.4K
15:30 20.72 20.73 20.71 20.72 6.4K
15:31 20.70 20.70 20.62 20.63 8.4K
15:32 20.63 20.71 20.63 20.68 11.8K
15:33 20.68 20.69 20.64 20.69 7.0K
15:34 20.68 20.68 20.67 20.67 2.4K
15:35 20.66 20.66 20.63 20.64 5.8K
15:36 20.65 20.66 20.65 20.66 0.7K
15:37 20.66 20.68 20.64 20.68 13.4K
15:38 20.67 20.68 20.66 20.68 4.6K
15:39 20.68 20.69 20.63 20.67 14.0K
15:40 20.67 20.67 20.64 20.64 4.0K
15:41 20.66 20.71 20.66 20.71 11.4K
15:42 20.70 20.71 20.70 20.71 4.3K
15:43 20.71 20.73 20.71 20.72 6.5K
15:44 20.72 20.72 20.70 20.71 5.9K
15:45 20.71 20.71 20.71 20.71 1.9K
15:46 20.69 20.69 20.67 20.67 7.8K
15:47 20.66 20.66 20.61 20.65 23.1K
15:48 20.64 20.64 20.60 20.61 11.0K
15:49 20.61 20.65 20.61 20.65 11.4K
15:50 20.69 20.71 20.67 20.70 38.7K
15:51 20.70 20.70 20.64 20.65 16.7K
15:52 20.65 20.65 20.64 20.64 7.4K
15:53 20.64 20.67 20.64 20.65 27.8K
15:54 20.65 20.69 20.65 20.69 14.9K
15:55 20.68 20.70 20.65 20.66 38.3K
15:56 20.66 20.66 20.61 20.61 16.0K
15:57 20.61 20.61 20.57 20.58 18.3K
15:58 20.56 20.60 20.55 20.60 54.3K
15:59 20.60 20.60 20.53 20.54 318.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし