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 19.89 19.97 19.88 19.97 65.2K
09:31 20.10 20.10 19.93 19.93 2.9K
09:32 19.93 19.94 19.90 19.94 2.1K
09:33 19.92 19.93 19.92 19.92 1.0K
09:34 20.05 20.11 20.05 20.10 5.6K
09:35 20.05 20.05 20.03 20.03 5.1K
09:36 20.03 20.05 20.00 20.00 4.9K
09:37 20.00 20.06 20.00 20.05 8.6K
09:38 20.04 20.12 20.04 20.09 12.5K
09:39 20.00 20.01 20.00 20.01 0.3K
09:40 19.99 20.06 19.99 19.99 2.6K
09:41 20.01 20.07 20.01 20.02 10.0K
09:42 20.01 20.01 19.99 19.99 1.2K
09:43 20.01 20.04 20.00 20.00 5.9K
09:44 19.99 20.02 19.99 20.02 2.5K
09:45 20.02 20.02 20.02 20.02 0.2K
09:46 20.02 20.09 20.02 20.05 6.7K
09:47 20.05 20.05 20.05 20.05 0.3K
09:48 20.09 20.10 20.08 20.10 3.6K
09:49 20.11 20.14 20.09 20.14 3.4K
09:50 20.18 20.18 20.17 20.17 1.2K
09:51 20.17 20.17 20.17 20.17 2.0K
09:52 20.19 20.19 20.19 20.19 2.0K
09:53 20.24 20.25 20.24 20.24 4.8K
09:54 20.24 20.29 20.24 20.26 7.6K
09:55 20.25 20.25 20.23 20.23 0.7K
09:56 20.25 20.28 20.23 20.23 3.3K
09:57 20.21 20.21 20.21 20.21 1.8K
09:58 20.18 20.18 20.18 20.18 1.8K
09:59 20.25 20.28 20.25 20.28 1.2K
10:00 20.26 20.26 20.21 20.24 10.1K
10:01 20.27 20.27 20.27 20.27 0.9K
10:02 20.24 20.24 20.18 20.18 0.9K
10:03 20.18 20.18 20.10 20.10 2.0K
10:04 20.10 20.10 20.05 20.05 0.9K
10:05 20.07 20.07 19.99 20.05 2.5K
10:06 20.07 20.07 20.07 20.07 2.2K
10:07 20.07 20.07 20.01 20.02 3.1K
10:08 20.03 20.10 20.03 20.10 2.5K
10:09 20.09 20.09 20.09 20.09 0.8K
10:10 20.06 20.07 20.06 20.07 2.3K
10:11 20.07 20.07 20.07 20.07 0.1K
10:12 20.09 20.09 20.07 20.07 5.5K
10:13 20.09 20.09 20.04 20.04 4.2K
10:14 20.03 20.04 19.99 19.99 7.0K
10:16 19.99 19.99 19.94 19.97 7.3K
10:17 20.00 20.01 20.00 20.01 2.1K
10:18 20.00 20.00 19.99 19.99 1.0K
10:20 19.97 19.98 19.93 19.93 1.7K
10:21 19.94 19.98 19.94 19.95 9.2K
10:22 19.98 20.00 19.98 20.00 6.2K
10:23 20.03 20.03 20.03 20.03 1.7K
10:24 20.00 20.04 20.00 20.03 8.9K
10:25 20.00 20.00 20.00 20.00 1.6K
10:26 20.02 20.02 20.01 20.01 0.8K
10:27 19.98 19.98 19.95 19.95 6.1K
10:29 19.95 19.95 19.95 19.95 2.0K
10:30 19.96 20.01 19.96 19.96 4.6K
10:31 19.90 19.94 19.90 19.94 2.2K
10:32 19.96 19.96 19.96 19.96 0.6K
10:33 19.96 19.96 19.95 19.95 2.2K
10:34 19.92 19.92 19.92 19.92 1.1K
10:36 19.90 19.90 19.85 19.85 3.5K
10:37 19.88 19.90 19.87 19.90 3.0K
10:38 19.92 19.92 19.92 19.92 0.1K
10:39 19.92 19.93 19.92 19.93 1.0K
10:40 19.93 19.96 19.93 19.96 3.8K
10:41 19.97 19.99 19.97 19.99 13.2K
10:42 19.99 19.99 19.97 19.97 2.5K
10:43 20.00 20.03 19.98 19.98 51.1K
10:44 19.96 19.96 19.96 19.96 0.5K
10:45 19.96 19.96 19.91 19.92 2.4K
10:46 19.94 19.95 19.94 19.95 1.8K
10:47 19.99 20.00 19.99 20.00 1.1K
10:48 20.01 20.01 20.01 20.01 0.1K
10:49 20.00 20.01 19.99 19.99 1.3K
10:50 20.00 20.00 20.00 20.00 0.4K
10:51 19.98 19.98 19.93 19.93 2.8K
10:52 19.94 19.94 19.94 19.94 1.4K
10:53 19.89 19.91 19.89 19.91 0.4K
10:54 19.90 19.92 19.90 19.92 1.5K
10:55 19.90 19.90 19.90 19.90 1.5K
10:56 19.91 19.94 19.91 19.92 2.8K
10:57 19.91 19.91 19.88 19.88 5.3K
10:59 19.88 19.88 19.86 19.88 0.6K
11:00 19.88 19.96 19.88 19.96 3.4K
11:01 19.95 19.95 19.95 19.95 1.5K
11:02 19.96 19.96 19.95 19.95 1.7K
11:03 19.93 19.93 19.90 19.92 2.4K
11:04 19.92 19.93 19.92 19.93 3.3K
11:05 19.96 19.96 19.96 19.96 1.1K
11:06 19.96 20.02 19.96 20.01 2.7K
11:07 20.02 20.02 20.00 20.00 2.7K
11:08 20.01 20.01 20.01 20.01 1.0K
11:09 20.02 20.02 20.01 20.01 2.7K
11:10 20.00 20.00 20.00 20.00 0.5K
11:11 20.01 20.04 20.01 20.04 2.3K
11:12 20.03 20.09 20.03 20.09 4.5K
11:13 20.12 20.12 20.09 20.09 1.7K
11:14 20.09 20.12 20.09 20.11 1.5K
11:15 20.11 20.11 20.09 20.09 3.0K
11:16 20.09 20.17 20.09 20.17 2.5K
11:17 20.15 20.18 20.15 20.18 1.4K
11:18 20.17 20.20 20.17 20.20 2.0K
11:20 20.19 20.19 20.18 20.18 3.8K
11:21 20.11 20.11 20.11 20.11 1.4K
11:22 20.13 20.13 20.09 20.10 3.4K
11:23 20.13 20.13 20.13 20.13 0.4K
11:24 20.13 20.13 20.13 20.13 1.1K
11:25 20.10 20.13 20.10 20.13 1.8K
11:26 20.12 20.13 20.09 20.09 1.5K
11:27 20.11 20.11 20.09 20.09 1.9K
11:28 20.07 20.07 20.05 20.05 2.4K
11:29 20.04 20.05 20.04 20.05 1.1K
11:30 20.06 20.07 20.06 20.07 4.7K
11:31 20.12 20.12 20.12 20.12 0.8K
11:32 20.13 20.13 20.13 20.13 0.5K
11:33 20.11 20.12 20.11 20.12 5.3K
11:34 20.10 20.13 20.10 20.13 1.4K
11:35 20.11 20.11 20.09 20.09 2.1K
11:36 20.10 20.12 20.09 20.12 1.8K
11:37 20.13 20.19 20.11 20.16 3.0K
11:38 20.16 20.16 20.14 20.14 1.6K
11:39 20.10 20.10 20.10 20.10 0.7K
11:40 20.11 20.11 20.11 20.11 0.5K
11:41 20.12 20.12 20.12 20.12 0.2K
11:42 20.10 20.11 20.09 20.11 4.1K
11:43 20.06 20.07 20.06 20.07 0.9K
11:44 20.08 20.08 20.08 20.08 0.4K
11:45 20.09 20.10 20.08 20.08 2.2K
11:47 20.10 20.11 20.09 20.09 3.0K
11:48 20.11 20.12 20.11 20.12 1.3K
11:49 20.10 20.10 20.08 20.08 1.5K
11:50 20.07 20.07 20.07 20.07 0.8K
11:51 20.06 20.09 20.06 20.09 3.0K
11:52 20.11 20.12 20.09 20.09 2.7K
11:53 20.06 20.07 20.06 20.07 0.4K
11:54 20.07 20.07 20.05 20.05 2.4K
11:55 20.05 20.05 20.05 20.05 2.2K
11:56 20.06 20.06 20.06 20.06 1.0K
11:57 20.05 20.05 20.04 20.04 1.7K
11:58 20.02 20.03 20.02 20.03 2.5K
11:59 20.02 20.02 20.02 20.02 0.6K
12:00 20.14 20.22 20.06 20.06 27.7K
12:01 20.05 20.05 20.05 20.05 0.4K
12:02 20.08 20.08 20.05 20.05 2.2K
12:04 20.03 20.03 20.03 20.03 1.8K
12:05 20.04 20.16 20.04 20.12 5.6K
12:06 20.17 20.17 20.11 20.13 2.1K
12:07 20.13 20.18 20.13 20.18 2.4K
12:08 20.18 20.18 20.18 20.18 0.7K
12:09 20.17 20.17 20.13 20.13 3.0K
12:10 20.08 20.08 20.08 20.08 0.7K
12:11 20.11 20.11 20.11 20.11 1.3K
12:12 20.11 20.11 20.07 20.08 2.5K
12:13 20.06 20.12 20.06 20.07 4.7K
12:15 20.08 20.11 20.08 20.11 2.0K
12:17 20.19 20.19 20.19 20.19 1.1K
12:19 20.19 20.19 20.18 20.18 2.0K
12:21 20.18 20.23 20.17 20.21 3.5K
12:22 20.19 20.19 20.19 20.19 1.1K
12:23 20.21 20.21 20.21 20.21 0.9K
12:24 20.21 20.22 20.21 20.22 1.3K
12:26 20.23 20.27 20.23 20.27 4.8K
12:27 20.27 20.27 20.25 20.25 2.8K
12:28 20.25 20.25 20.25 20.25 0.4K
12:29 20.25 20.25 20.22 20.22 1.6K
12:30 20.21 20.21 20.20 20.20 2.0K
12:31 20.20 20.20 20.20 20.20 3.1K
12:33 20.21 20.26 20.21 20.26 2.4K
12:34 20.26 20.26 20.26 20.26 0.7K
12:35 20.26 20.27 20.26 20.27 3.3K
12:36 20.27 20.27 20.25 20.25 1.7K
12:37 20.26 20.26 20.24 20.24 3.5K
12:38 20.25 20.25 20.24 20.25 1.7K
12:39 20.23 20.23 20.21 20.21 2.1K
12:40 20.20 20.20 20.20 20.20 0.5K
12:41 20.21 20.21 20.21 20.21 1.0K
12:42 20.19 20.19 20.19 20.19 0.9K
12:43 20.16 20.18 20.16 20.18 3.4K
12:44 20.20 20.20 20.20 20.20 1.0K
12:46 20.20 20.20 20.20 20.20 2.0K
12:48 20.18 20.18 20.16 20.16 1.9K
12:49 20.16 20.16 20.15 20.15 4.5K
12:50 20.15 20.17 20.14 20.14 4.8K
12:51 20.16 20.16 20.13 20.13 2.3K
12:52 20.13 20.13 20.13 20.13 2.9K
12:54 20.14 20.14 20.14 20.14 0.9K
12:55 20.13 20.14 20.13 20.14 4.3K
12:56 20.14 20.14 20.14 20.14 0.5K
12:57 20.14 20.14 20.12 20.12 2.1K
12:58 20.12 20.13 20.12 20.13 4.6K
12:59 20.13 20.13 20.12 20.12 1.6K
13:00 20.12 20.13 20.11 20.11 3.1K
13:01 20.10 20.11 20.10 20.10 1.6K
13:02 20.09 20.09 20.09 20.09 2.2K
13:03 20.09 20.09 20.09 20.09 4.2K
13:04 20.08 20.08 20.07 20.07 1.3K
13:05 20.09 20.09 20.09 20.09 2.8K
13:06 20.10 20.10 20.10 20.10 2.9K
13:07 20.10 20.11 20.10 20.11 3.4K
13:10 20.08 20.08 20.08 20.08 0.7K
13:11 20.08 20.08 20.08 20.08 3.6K
13:12 20.06 20.07 20.06 20.07 1.2K
13:14 20.06 20.06 20.06 20.06 0.2K
13:15 20.06 20.07 20.06 20.07 1.8K
13:16 20.06 20.06 20.04 20.04 4.3K
13:17 20.02 20.02 20.00 20.02 8.0K
13:18 20.01 20.01 20.00 20.00 3.6K
13:19 20.00 20.00 20.00 20.00 0.7K
13:20 19.99 19.99 19.99 19.99 0.7K
13:21 19.96 19.98 19.96 19.98 5.4K
13:22 19.98 19.98 19.96 19.97 4.3K
13:23 19.97 19.97 19.97 19.97 2.3K
13:24 19.96 19.96 19.96 19.96 2.0K
13:25 19.95 19.98 19.95 19.98 3.6K
13:26 19.98 19.98 19.95 19.95 3.4K
13:27 19.93 19.93 19.93 19.93 5.2K
13:28 19.95 19.95 19.94 19.95 6.1K
13:30 19.90 19.90 19.90 19.90 3.0K
13:31 19.94 19.94 19.94 19.94 0.2K
13:32 19.94 19.94 19.94 19.94 0.3K
13:33 19.94 19.95 19.94 19.94 3.8K
13:34 19.93 19.93 19.93 19.93 0.8K
13:35 19.93 19.93 19.91 19.91 2.8K
13:36 19.90 19.91 19.88 19.89 4.8K
13:37 19.86 19.86 19.85 19.85 0.7K
13:38 19.86 19.86 19.86 19.86 2.8K
13:39 19.85 19.86 19.85 19.86 4.5K
13:40 19.86 19.86 19.82 19.83 3.4K
13:41 19.82 19.82 19.81 19.81 1.5K
13:42 19.80 19.80 19.75 19.75 2.7K
13:43 19.75 19.75 19.75 19.75 4.0K
13:44 19.75 19.79 19.75 19.79 6.0K
13:45 19.80 19.81 19.80 19.81 4.9K
13:46 19.83 19.83 19.82 19.82 2.4K
13:47 19.83 19.85 19.83 19.84 3.5K
13:48 19.84 19.85 19.80 19.80 5.6K
13:49 19.80 19.80 19.77 19.77 2.7K
13:50 19.76 19.77 19.76 19.77 1.4K
13:51 19.77 19.77 19.77 19.77 1.5K
13:52 19.78 19.80 19.78 19.80 2.4K
13:53 19.81 19.81 19.79 19.79 3.5K
13:54 19.81 19.81 19.76 19.76 2.7K
13:55 19.78 19.83 19.78 19.83 2.6K
13:56 19.81 19.85 19.81 19.81 8.1K
13:57 19.83 19.83 19.80 19.80 5.6K
13:58 19.77 19.77 19.77 19.77 0.8K
13:59 19.78 19.78 19.78 19.78 0.3K
14:00 19.78 19.78 19.76 19.77 1.3K
14:01 19.78 19.79 19.78 19.79 1.0K
14:02 19.77 19.77 19.76 19.77 1.2K
14:03 19.75 19.76 19.75 19.76 1.3K
14:04 19.77 19.81 19.77 19.80 36.6K
14:05 19.81 19.83 19.79 19.83 25.2K
14:06 19.83 19.83 19.81 19.81 2.7K
14:07 19.82 19.82 19.79 19.79 1.9K
14:08 19.79 19.83 19.79 19.83 3.4K
14:09 19.83 19.83 19.82 19.82 3.0K
14:10 19.82 19.82 19.82 19.82 0.2K
14:11 19.82 19.83 19.81 19.81 2.4K
14:12 19.81 19.81 19.80 19.80 2.7K
14:13 19.78 19.82 19.78 19.82 3.2K
14:14 19.79 19.82 19.79 19.82 5.9K
14:15 19.82 19.86 19.82 19.85 6.5K
14:16 19.85 19.85 19.84 19.84 4.0K
14:17 19.85 19.86 19.85 19.86 2.2K
14:18 19.86 19.86 19.83 19.84 7.1K
14:19 19.86 19.86 19.86 19.86 1.8K
14:20 19.85 19.86 19.85 19.86 4.2K
14:21 19.86 19.87 19.86 19.87 1.7K
14:22 19.85 19.85 19.84 19.84 2.7K
14:23 19.85 19.85 19.84 19.84 1.4K
14:24 19.83 19.83 19.82 19.82 3.6K
14:25 19.81 19.81 19.81 19.81 1.4K
14:26 19.80 19.80 19.78 19.78 3.4K
14:27 19.77 19.79 19.77 19.79 3.5K
14:28 19.79 19.81 19.79 19.81 3.1K
14:29 19.81 19.82 19.81 19.81 2.7K
14:30 19.80 19.81 19.80 19.81 4.1K
14:31 19.81 19.86 19.81 19.86 4.2K
14:32 19.88 19.89 19.88 19.88 2.5K
14:33 19.88 19.89 19.87 19.89 1.9K
14:34 19.88 19.89 19.87 19.89 5.2K
14:35 19.88 19.88 19.87 19.87 9.6K
14:36 19.87 19.87 19.84 19.84 4.4K
14:37 19.84 19.88 19.84 19.88 6.2K
14:38 19.87 19.91 19.87 19.91 3.3K
14:39 19.91 19.94 19.91 19.93 4.7K
14:40 19.93 19.93 19.92 19.93 5.0K
14:41 19.92 19.92 19.90 19.91 2.5K
14:42 19.90 19.92 19.90 19.92 5.5K
14:43 19.92 19.94 19.92 19.92 3.9K
14:44 19.91 19.93 19.91 19.93 1.9K
14:45 19.92 19.94 19.92 19.94 2.3K
14:46 19.95 19.95 19.87 19.89 21.3K
14:47 19.92 19.94 19.92 19.93 7.9K
14:48 19.92 19.92 19.88 19.92 3.6K
14:49 19.92 19.92 19.90 19.90 1.3K
14:50 19.91 19.91 19.89 19.89 4.1K
14:51 19.90 19.91 19.90 19.91 9.5K
14:52 19.91 19.93 19.91 19.92 8.6K
14:53 19.93 19.93 19.91 19.91 5.5K
14:54 19.89 19.90 19.88 19.88 2.6K
14:55 19.87 19.87 19.87 19.87 0.8K
14:56 19.86 19.86 19.85 19.85 3.1K
14:57 19.85 19.88 19.84 19.88 4.2K
14:58 19.86 19.86 19.86 19.86 1.4K
14:59 19.87 19.87 19.85 19.86 1.5K
15:00 19.85 19.86 19.85 19.86 2.6K
15:01 19.87 19.87 19.85 19.85 2.0K
15:02 19.87 19.87 19.85 19.86 1.6K
15:03 19.86 19.88 19.85 19.85 2.2K
15:04 19.85 19.85 19.83 19.84 3.8K
15:05 19.84 19.84 19.84 19.84 2.3K
15:06 19.87 19.88 19.87 19.88 1.9K
15:07 19.88 19.89 19.88 19.89 4.0K
15:08 19.87 19.87 19.87 19.87 6.0K
15:09 19.88 19.88 19.88 19.88 4.4K
15:10 19.89 19.89 19.86 19.86 6.2K
15:11 19.86 19.87 19.86 19.86 2.6K
15:12 19.85 19.86 19.84 19.85 6.7K
15:13 19.86 19.86 19.84 19.84 5.4K
15:14 19.84 19.84 19.80 19.81 6.7K
15:15 19.81 19.81 19.80 19.81 6.5K
15:16 19.83 19.83 19.82 19.83 6.3K
15:17 19.82 19.84 19.82 19.84 2.3K
15:18 19.83 19.83 19.82 19.82 2.6K
15:19 19.83 19.83 19.83 19.83 1.2K
15:20 19.83 19.84 19.83 19.83 5.4K
15:21 19.83 19.83 19.80 19.80 4.4K
15:22 19.80 19.83 19.79 19.83 4.5K
15:23 19.84 19.88 19.84 19.88 2.4K
15:24 19.87 19.88 19.85 19.85 10.6K
15:25 19.85 19.86 19.82 19.83 8.1K
15:26 19.83 19.83 19.83 19.83 2.1K
15:27 19.85 19.87 19.85 19.87 10.1K
15:28 19.87 19.87 19.86 19.86 3.0K
15:29 19.83 19.83 19.80 19.80 5.3K
15:30 19.81 19.84 19.81 19.83 9.6K
15:31 19.84 19.90 19.84 19.90 15.8K
15:32 19.92 19.92 19.90 19.90 10.1K
15:33 19.89 19.91 19.89 19.91 2.3K
15:34 19.89 19.89 19.85 19.86 4.6K
15:35 19.86 19.86 19.83 19.83 8.2K
15:36 19.85 19.87 19.83 19.87 6.6K
15:37 19.87 19.87 19.86 19.86 4.4K
15:38 19.86 19.87 19.86 19.86 4.9K
15:39 19.85 19.86 19.85 19.86 3.5K
15:40 19.85 19.85 19.81 19.81 6.0K
15:41 19.81 19.85 19.80 19.85 5.5K
15:42 19.84 19.84 19.83 19.83 5.5K
15:43 19.83 19.83 19.82 19.82 6.1K
15:44 19.81 19.83 19.81 19.82 7.0K
15:45 19.82 19.82 19.82 19.82 3.5K
15:46 19.82 19.82 19.79 19.79 7.7K
15:47 19.79 19.80 19.78 19.79 19.8K
15:48 19.80 19.80 19.78 19.78 5.4K
15:49 19.79 19.79 19.76 19.76 14.5K
15:50 19.74 19.75 19.71 19.72 11.8K
15:51 19.72 19.73 19.70 19.72 13.6K
15:52 19.72 19.74 19.72 19.73 9.2K
15:53 19.74 19.75 19.73 19.75 8.5K
15:54 19.76 19.78 19.76 19.77 23.5K
15:55 19.71 19.71 19.67 19.71 22.4K
15:56 19.70 19.72 19.69 19.72 20.4K
15:57 19.75 19.75 19.71 19.71 30.3K
15:58 19.72 19.73 19.71 19.73 36.5K
15:59 19.75 19.77 19.74 19.77 326.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし