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 19.23 19.23 19.16 19.22 23.1K
09:31 19.24 19.48 19.24 19.47 5.9K
09:32 19.52 19.52 19.38 19.38 6.4K
09:33 19.32 19.32 19.31 19.31 1.6K
09:34 19.32 19.32 19.25 19.25 5.3K
09:35 19.22 19.22 19.20 19.20 1.8K
09:36 19.10 19.10 19.04 19.04 1.5K
09:37 19.02 19.08 19.02 19.08 0.7K
09:38 19.12 19.12 19.12 19.12 0.6K
09:40 19.09 19.09 19.09 19.09 0.6K
09:41 19.08 19.08 19.08 19.08 0.1K
09:42 19.11 19.14 19.10 19.11 2.8K
09:43 19.07 19.13 19.07 19.13 1.0K
09:44 19.13 19.13 19.13 19.13 3.3K
09:45 19.08 19.10 19.08 19.10 4.9K
09:46 19.06 19.06 19.05 19.05 2.4K
09:47 19.02 19.05 19.02 19.05 4.3K
09:48 19.04 19.04 19.02 19.02 2.0K
09:49 19.07 19.07 19.04 19.04 1.5K
09:50 19.03 19.03 19.03 19.03 1.1K
09:51 19.08 19.11 19.03 19.03 3.0K
09:52 19.06 19.06 18.99 18.99 1.0K
09:53 18.98 19.00 18.98 19.00 1.6K
09:54 18.99 19.06 18.99 19.05 10.2K
09:57 19.04 19.04 18.96 18.96 110.0K
09:58 18.97 19.04 18.97 19.02 357.6K
09:59 19.10 19.12 19.10 19.12 2.4K
10:00 19.13 19.13 19.04 19.04 3.2K
10:01 19.04 19.04 18.96 18.96 2.2K
10:02 18.94 18.96 18.93 18.93 2.0K
10:03 18.95 18.99 18.95 18.99 1.8K
10:04 18.99 18.99 18.89 18.89 2.1K
10:05 18.89 18.92 18.89 18.92 0.9K
10:06 18.91 18.94 18.91 18.94 0.9K
10:07 19.00 19.00 18.96 18.96 1.3K
10:08 19.00 19.03 19.00 19.03 4.7K
10:09 19.00 19.03 19.00 19.03 0.5K
10:10 19.00 19.02 19.00 19.02 1.6K
10:11 19.02 19.02 19.00 19.00 1.4K
10:12 18.94 18.94 18.94 18.94 6.5K
10:13 18.96 18.97 18.96 18.97 2.5K
10:14 19.01 19.02 19.01 19.02 1.3K
10:15 19.02 19.02 19.02 19.02 0.1K
10:16 19.05 19.11 19.05 19.11 3.9K
10:17 19.12 19.12 19.11 19.11 2.0K
10:18 19.15 19.15 19.15 19.15 0.7K
10:19 19.12 19.12 19.12 19.12 0.6K
10:20 19.12 19.13 19.08 19.10 9.0K
10:21 19.10 19.10 19.07 19.07 1.9K
10:22 19.10 19.10 19.10 19.10 1.2K
10:23 19.09 19.09 19.09 19.09 4.2K
10:25 19.10 19.17 19.09 19.17 8.4K
10:26 19.17 19.18 19.17 19.18 3.2K
10:28 19.20 19.23 19.20 19.23 3.0K
10:29 19.22 19.23 19.22 19.23 1.1K
10:30 19.22 19.22 19.20 19.20 5.8K
10:31 19.11 19.13 19.11 19.13 3.9K
10:32 19.15 19.16 19.14 19.16 3.3K
10:33 19.18 19.18 19.17 19.17 2.6K
10:34 19.18 19.18 19.18 19.18 1.1K
10:35 19.21 19.23 19.21 19.23 7.2K
10:36 19.23 19.23 19.23 19.23 2.0K
10:37 19.22 19.25 19.22 19.24 6.5K
10:39 19.25 19.25 19.25 19.25 1.2K
10:40 19.23 19.23 19.23 19.23 3.0K
10:41 19.19 19.25 19.19 19.25 3.8K
10:42 19.24 19.24 19.23 19.24 2.0K
10:43 19.23 19.24 19.23 19.23 2.7K
10:44 19.23 19.23 19.23 19.23 0.9K
10:45 19.20 19.20 19.20 19.20 4.7K
10:46 19.22 19.22 19.21 19.21 2.5K
10:47 19.21 19.22 19.20 19.21 4.8K
10:48 19.22 19.23 19.22 19.23 1.8K
10:49 19.22 19.23 19.21 19.21 3.2K
10:50 19.21 19.23 19.21 19.23 2.3K
10:51 19.23 19.23 19.23 19.23 0.4K
10:52 19.26 19.26 19.22 19.22 5.1K
10:53 19.22 19.24 19.22 19.24 1.8K
10:54 19.24 19.27 19.24 19.27 4.2K
10:55 19.28 19.28 19.28 19.28 1.4K
10:56 19.29 19.29 19.29 19.29 0.6K
10:57 19.29 19.29 19.22 19.22 5.4K
10:58 19.20 19.20 19.20 19.20 0.2K
10:59 19.21 19.23 19.21 19.23 4.2K
11:00 19.25 19.27 19.25 19.27 2.2K
11:01 19.27 19.28 19.27 19.28 4.2K
11:02 19.28 19.28 19.24 19.24 2.4K
11:03 19.22 19.22 19.22 19.22 3.2K
11:05 19.23 19.25 19.23 19.23 4.6K
11:06 19.20 19.23 19.20 19.23 2.6K
11:07 19.24 19.27 19.24 19.27 3.1K
11:08 19.27 19.27 19.27 19.27 1.4K
11:09 19.28 19.28 19.27 19.27 1.2K
11:10 19.26 19.26 19.26 19.26 1.2K
11:11 19.26 19.26 19.26 19.26 0.3K
11:12 19.26 19.26 19.24 19.26 2.2K
11:13 19.24 19.24 19.21 19.21 3.8K
11:14 19.24 19.28 19.24 19.28 6.6K
11:15 19.28 19.28 19.27 19.28 0.8K
11:16 19.28 19.29 19.28 19.28 2.1K
11:17 19.28 19.29 19.28 19.29 1.5K
11:18 19.30 19.33 19.30 19.30 16.2K
11:19 19.30 19.31 19.28 19.28 2.2K
11:20 19.28 19.29 19.27 19.29 3.1K
11:21 19.30 19.30 19.27 19.27 5.0K
11:23 19.27 19.27 19.27 19.27 0.7K
11:24 19.27 19.27 19.27 19.27 3.5K
11:25 19.25 19.25 19.25 19.25 1.2K
11:26 19.25 19.25 19.25 19.25 0.7K
11:27 19.26 19.26 19.26 19.26 1.2K
11:28 19.25 19.26 19.25 19.26 1.0K
11:29 19.25 19.25 19.25 19.25 6.1K
11:30 19.29 19.31 19.28 19.30 5.2K
11:31 19.31 19.36 19.31 19.36 11.5K
11:32 19.35 19.35 19.35 19.35 1.3K
11:33 19.30 19.30 19.30 19.30 4.4K
11:34 19.31 19.32 19.31 19.32 1.8K
11:35 19.32 19.32 19.32 19.32 1.1K
11:36 19.32 19.33 19.32 19.33 2.0K
11:37 19.32 19.33 19.32 19.33 1.1K
11:38 19.33 19.33 19.33 19.33 1.2K
11:39 19.34 19.34 19.34 19.34 3.5K
11:40 19.35 19.37 19.35 19.37 5.5K
11:41 19.38 19.38 19.38 19.38 1.1K
11:42 19.38 19.39 19.37 19.39 12.4K
11:43 19.42 19.42 19.41 19.42 2.4K
11:44 19.42 19.44 19.42 19.44 2.8K
11:45 19.45 19.45 19.43 19.43 1.6K
11:46 19.43 19.47 19.43 19.47 5.3K
11:47 19.47 19.47 19.47 19.47 0.9K
11:48 19.47 19.49 19.46 19.46 7.1K
11:49 19.47 19.47 19.47 19.47 1.3K
11:50 19.45 19.47 19.45 19.47 11.9K
11:51 19.47 19.47 19.41 19.41 7.4K
11:52 19.43 19.43 19.41 19.41 2.7K
11:53 19.42 19.44 19.42 19.44 10.0K
11:54 19.44 19.44 19.44 19.44 1.2K
11:55 19.45 19.45 19.44 19.44 1.6K
11:56 19.44 19.45 19.43 19.44 4.1K
11:57 19.44 19.44 19.42 19.42 3.4K
11:58 19.42 19.42 19.42 19.42 0.8K
11:59 19.42 19.42 19.42 19.42 3.3K
12:00 19.42 19.42 19.41 19.41 3.1K
12:01 19.48 19.58 19.48 19.56 53.3K
12:02 19.58 19.62 19.58 19.61 13.4K
12:03 19.61 19.62 19.59 19.60 14.7K
12:04 19.63 19.66 19.62 19.66 8.0K
12:05 19.66 19.66 19.66 19.66 3.7K
12:06 19.67 19.67 19.64 19.64 4.1K
12:07 19.64 19.64 19.61 19.61 4.1K
12:09 19.62 19.62 19.58 19.58 3.4K
12:10 19.60 19.60 19.56 19.56 3.0K
12:11 19.56 19.58 19.56 19.58 3.3K
12:12 19.58 19.58 19.58 19.58 0.7K
12:13 19.56 19.56 19.56 19.56 0.6K
12:14 19.59 19.59 19.58 19.59 4.6K
12:15 19.58 19.58 19.58 19.58 2.5K
12:16 19.63 19.63 19.61 19.61 3.4K
12:17 19.58 19.60 19.58 19.60 5.4K
12:18 19.59 19.59 19.59 19.59 0.9K
12:19 19.60 19.60 19.59 19.59 2.6K
12:20 19.58 19.58 19.57 19.57 2.9K
12:21 19.58 19.58 19.58 19.58 0.2K
12:22 19.58 19.63 19.58 19.63 4.0K
12:23 19.62 19.64 19.62 19.62 3.9K
12:24 19.62 19.62 19.61 19.61 3.0K
12:25 19.60 19.61 19.60 19.61 0.6K
12:26 19.60 19.60 19.60 19.60 3.1K
12:27 19.60 19.60 19.58 19.58 2.6K
12:28 19.58 19.62 19.58 19.62 4.3K
12:29 19.62 19.62 19.62 19.62 2.2K
12:30 19.62 19.63 19.61 19.63 1.9K
12:31 19.64 19.66 19.64 19.66 2.6K
12:32 19.67 19.69 19.67 19.69 2.2K
12:33 19.69 19.71 19.69 19.70 6.9K
12:34 19.70 19.71 19.70 19.71 5.2K
12:35 19.72 19.72 19.69 19.69 6.2K
12:36 19.70 19.72 19.70 19.71 2.7K
12:37 19.72 19.72 19.72 19.72 1.8K
12:38 19.71 19.74 19.71 19.74 2.2K
12:39 19.74 19.74 19.73 19.73 1.7K
12:40 19.75 19.75 19.74 19.74 0.9K
12:41 19.73 19.77 19.73 19.77 3.3K
12:42 19.78 19.78 19.77 19.78 2.9K
12:43 19.80 19.80 19.79 19.79 1.9K
12:44 19.79 19.80 19.79 19.79 1.2K
12:45 19.78 19.78 19.70 19.70 10.8K
12:46 19.73 19.73 19.73 19.73 0.5K
12:47 19.71 19.73 19.71 19.71 1.9K
12:48 19.72 19.73 19.72 19.73 0.5K
12:49 19.73 19.73 19.71 19.71 3.4K
12:50 19.71 19.71 19.71 19.71 1.9K
12:51 19.71 19.74 19.71 19.72 9.7K
12:52 19.72 19.72 19.72 19.72 1.9K
12:53 19.73 19.74 19.71 19.71 6.8K
12:54 19.70 19.73 19.70 19.73 11.3K
12:55 19.72 19.72 19.72 19.72 0.7K
12:56 19.72 19.72 19.60 19.60 17.7K
12:57 19.64 19.66 19.64 19.65 5.6K
12:58 19.63 19.63 19.61 19.61 4.0K
12:59 19.61 19.62 19.61 19.61 1.5K
13:00 19.59 19.59 19.57 19.57 5.1K
13:01 19.59 19.59 19.59 19.59 0.5K
13:02 19.59 19.59 19.59 19.59 3.2K
13:03 19.59 19.60 19.59 19.60 3.3K
13:04 19.57 19.58 19.57 19.58 4.2K
13:05 19.58 19.58 19.58 19.58 1.6K
13:06 19.53 19.54 19.53 19.54 3.3K
13:07 19.55 19.55 19.55 19.55 2.7K
13:08 19.53 19.53 19.52 19.53 3.4K
13:09 19.54 19.54 19.54 19.54 2.3K
13:10 19.56 19.59 19.56 19.58 2.6K
13:11 19.59 19.59 19.55 19.55 3.4K
13:12 19.57 19.59 19.57 19.59 3.4K
13:13 19.61 19.62 19.60 19.62 3.3K
13:14 19.64 19.65 19.64 19.64 6.0K
13:15 19.65 19.65 19.62 19.62 4.0K
13:16 19.62 19.62 19.62 19.62 2.8K
13:17 19.61 19.61 19.61 19.61 3.1K
13:18 19.64 19.64 19.63 19.63 3.0K
13:19 19.63 19.67 19.63 19.67 14.7K
13:20 19.71 19.71 19.70 19.70 7.2K
13:21 19.73 19.75 19.73 19.75 4.4K
13:22 19.76 19.76 19.76 19.76 0.8K
13:23 19.76 19.76 19.75 19.75 4.1K
13:24 19.76 19.76 19.75 19.76 2.9K
13:25 19.76 19.76 19.76 19.76 1.6K
13:26 19.75 19.77 19.75 19.77 3.5K
13:27 19.77 19.78 19.77 19.78 1.6K
13:28 19.78 19.78 19.77 19.77 4.0K
13:29 19.78 19.90 19.77 19.90 59.7K
13:30 19.90 19.90 19.85 19.85 44.0K
13:31 19.85 19.85 19.82 19.82 6.4K
13:32 19.82 19.82 19.82 19.82 0.4K
13:33 19.82 19.82 19.82 19.82 2.0K
13:34 19.84 19.85 19.84 19.85 5.3K
13:35 19.82 19.82 19.80 19.80 8.7K
13:36 19.82 19.82 19.82 19.82 0.8K
13:37 19.83 19.83 19.83 19.83 1.8K
13:38 19.81 19.81 19.81 19.81 2.9K
13:39 19.81 19.81 19.78 19.78 2.8K
13:40 19.78 19.78 19.78 19.78 3.7K
13:41 19.81 19.81 19.81 19.81 6.1K
13:42 19.82 19.82 19.82 19.82 1.4K
13:43 19.81 19.81 19.81 19.81 2.6K
13:44 19.82 19.83 19.82 19.83 6.6K
13:45 19.83 19.83 19.83 19.83 1.7K
13:46 19.85 19.87 19.85 19.87 10.1K
13:47 19.87 19.87 19.87 19.87 0.8K
13:48 19.87 19.88 19.87 19.88 7.6K
13:49 19.89 19.91 19.89 19.91 8.8K
13:50 19.91 19.94 19.91 19.93 4.9K
13:51 19.94 19.95 19.94 19.94 4.8K
13:52 19.94 19.94 19.94 19.94 2.7K
13:53 19.94 19.94 19.94 19.94 0.4K
13:54 19.94 19.94 19.93 19.93 10.4K
13:55 19.93 19.93 19.93 19.93 5.4K
13:56 19.94 19.94 19.90 19.90 6.6K
13:57 19.90 19.93 19.90 19.93 6.4K
13:58 19.94 19.94 19.90 19.90 3.5K
13:59 19.91 19.93 19.90 19.93 8.4K
14:01 19.92 19.92 19.92 19.92 2.2K
14:02 19.92 19.92 19.91 19.91 3.1K
14:03 19.91 19.91 19.91 19.91 0.9K
14:04 19.90 19.93 19.89 19.93 11.8K
14:05 19.94 19.95 19.93 19.95 5.7K
14:06 19.95 19.96 19.95 19.95 4.3K
14:07 19.95 19.96 19.95 19.96 3.3K
14:08 19.96 19.96 19.96 19.96 0.6K
14:09 19.96 19.97 19.96 19.97 5.2K
14:11 19.99 20.00 19.99 20.00 5.7K
14:12 20.01 20.03 20.01 20.01 3.2K
14:13 20.02 20.02 20.00 20.00 4.1K
14:14 20.00 20.02 20.00 20.02 3.3K
14:15 20.02 20.02 20.01 20.01 4.3K
14:16 20.01 20.03 20.01 20.03 4.5K
14:17 20.04 20.04 20.03 20.03 1.5K
14:18 20.04 20.05 20.03 20.04 2.7K
14:19 20.04 20.04 20.04 20.04 1.6K
14:20 20.04 20.04 20.04 20.04 1.3K
14:21 20.03 20.03 20.03 20.03 3.2K
14:22 20.03 20.04 20.03 20.04 1.6K
14:23 20.04 20.05 20.04 20.05 3.0K
14:24 20.05 20.06 20.05 20.06 1.4K
14:25 20.06 20.10 20.06 20.10 8.7K
14:26 20.09 20.10 20.09 20.10 1.3K
14:27 20.09 20.10 20.08 20.08 8.7K
14:28 20.09 20.09 20.09 20.09 2.0K
14:29 20.09 20.10 20.09 20.10 1.6K
14:30 20.10 20.12 20.10 20.11 3.1K
14:31 20.11 20.13 20.11 20.12 2.6K
14:32 20.12 20.13 20.12 20.12 1.4K
14:33 20.12 20.12 20.11 20.11 5.0K
14:34 20.11 20.11 20.08 20.08 5.6K
14:35 20.07 20.08 20.07 20.08 5.4K
14:36 20.09 20.09 20.09 20.09 2.0K
14:37 20.10 20.12 20.09 20.12 5.1K
14:38 20.12 20.12 20.10 20.10 3.5K
14:40 20.10 20.10 20.09 20.09 2.9K
14:41 20.10 20.10 20.08 20.09 6.3K
14:42 20.09 20.09 20.08 20.08 6.9K
14:43 20.09 20.11 20.09 20.11 4.6K
14:44 20.09 20.09 20.09 20.09 2.0K
14:45 20.08 20.08 20.03 20.03 9.0K
14:47 20.06 20.07 20.06 20.06 4.0K
14:48 20.05 20.05 20.04 20.04 4.5K
14:49 20.05 20.05 20.05 20.05 0.6K
14:50 20.05 20.05 20.04 20.04 2.2K
14:51 20.04 20.08 20.04 20.08 6.4K
14:52 20.08 20.08 20.08 20.08 1.6K
14:53 20.08 20.09 20.08 20.09 1.7K
14:54 20.10 20.14 20.09 20.14 6.0K
14:55 20.14 20.15 20.13 20.14 3.0K
14:56 20.14 20.15 20.14 20.14 2.0K
14:57 20.15 20.16 20.15 20.16 6.2K
14:58 20.14 20.14 20.10 20.10 3.9K
14:59 20.11 20.11 20.11 20.11 6.5K
15:00 20.11 20.12 20.10 20.12 7.9K
15:01 20.12 20.14 20.12 20.14 2.8K
15:02 20.12 20.12 20.12 20.12 2.9K
15:03 20.12 20.14 20.12 20.12 4.0K
15:04 20.12 20.12 20.10 20.10 4.8K
15:05 20.11 20.11 20.11 20.11 2.8K
15:06 20.11 20.12 20.11 20.12 2.7K
15:07 20.11 20.12 20.11 20.12 0.7K
15:08 20.11 20.14 20.11 20.13 9.8K
15:09 20.12 20.12 20.12 20.12 2.6K
15:10 20.12 20.16 20.12 20.15 7.7K
15:11 20.13 20.13 20.10 20.10 6.3K
15:12 20.10 20.11 20.10 20.11 2.3K
15:13 20.09 20.10 20.09 20.10 3.9K
15:14 20.10 20.10 20.10 20.10 0.5K
15:15 20.10 20.10 20.09 20.09 4.9K
15:16 20.09 20.09 20.09 20.09 2.8K
15:17 20.09 20.11 20.09 20.09 6.7K
15:18 20.09 20.12 20.09 20.12 6.8K
15:19 20.12 20.12 20.08 20.08 18.3K
15:20 20.09 20.09 20.09 20.09 1.5K
15:21 20.10 20.10 20.10 20.10 4.2K
15:22 20.12 20.12 20.12 20.12 1.5K
15:23 20.12 20.14 20.12 20.14 7.1K
15:24 20.14 20.14 20.12 20.12 10.4K
15:25 20.12 20.13 20.10 20.10 7.2K
15:26 20.11 20.11 20.09 20.09 3.7K
15:27 20.08 20.08 20.03 20.04 15.9K
15:28 20.05 20.05 20.05 20.05 2.8K
15:29 20.06 20.10 20.06 20.10 8.1K
15:30 20.09 20.09 20.07 20.07 8.1K
15:31 20.08 20.08 20.05 20.06 4.6K
15:32 20.04 20.06 20.04 20.06 2.6K
15:33 20.06 20.06 20.05 20.05 4.7K
15:34 20.04 20.05 20.04 20.05 6.2K
15:35 20.06 20.07 20.06 20.07 5.6K
15:36 20.07 20.10 20.07 20.09 11.1K
15:37 20.09 20.12 20.09 20.12 5.1K
15:38 20.12 20.15 20.11 20.15 10.6K
15:39 20.16 20.18 20.15 20.18 9.2K
15:40 20.18 20.19 20.18 20.19 7.4K
15:41 20.19 20.19 20.17 20.18 9.4K
15:42 20.19 20.19 20.17 20.17 12.1K
15:43 20.17 20.17 20.14 20.14 6.7K
15:44 20.14 20.15 20.14 20.14 13.1K
15:45 20.13 20.14 20.13 20.14 6.1K
15:46 20.13 20.15 20.13 20.15 6.0K
15:47 20.15 20.15 20.14 20.15 9.4K
15:48 20.15 20.15 20.14 20.14 6.0K
15:49 20.15 20.15 20.11 20.11 13.9K
15:50 20.10 20.14 20.10 20.14 26.6K
15:51 20.12 20.15 20.09 20.15 22.3K
15:52 20.14 20.15 20.13 20.15 9.7K
15:53 20.14 20.15 20.13 20.15 9.3K
15:54 20.15 20.20 20.14 20.19 24.0K
15:55 20.18 20.18 20.14 20.16 30.6K
15:56 20.16 20.20 20.16 20.20 41.8K
15:57 20.22 20.24 20.20 20.24 42.1K
15:58 20.24 20.27 20.24 20.27 65.5K
15:59 20.27 20.29 20.24 20.27 400.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし