コムストック・リソーシズ (CRK)

CRK
🏛️ アメリカ →
21.45
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 20.16 20.37 20.16 20.25 19.1K
09:31 20.25 20.25 20.19 20.19 3.3K
09:32 20.20 20.22 20.18 20.22 3.0K
09:33 20.23 20.34 20.23 20.34 4.2K
09:34 20.44 20.44 20.43 20.44 4.8K
09:35 20.44 20.44 20.29 20.29 3.0K
09:36 20.29 20.37 20.29 20.35 2.2K
09:37 20.39 20.42 20.34 20.34 4.3K
09:38 20.34 20.37 20.34 20.37 1.4K
09:39 20.35 20.35 20.31 20.31 1.2K
09:40 20.40 20.40 20.37 20.38 3.3K
09:41 20.43 20.47 20.43 20.45 2.4K
09:42 20.43 20.46 20.43 20.46 4.8K
09:43 20.45 20.45 20.43 20.43 2.3K
09:44 20.42 20.44 20.42 20.44 1.7K
09:45 20.44 20.47 20.44 20.46 4.6K
09:46 20.47 20.53 20.45 20.50 5.0K
09:47 20.52 20.52 20.47 20.49 6.0K
09:48 20.52 20.52 20.38 20.38 3.4K
09:49 20.34 20.49 20.34 20.49 3.1K
09:50 20.47 20.47 20.46 20.46 1.3K
09:51 20.52 20.56 20.51 20.51 8.7K
09:52 20.42 20.42 20.42 20.42 2.6K
09:53 20.48 20.48 20.44 20.48 1.7K
09:54 20.53 20.58 20.52 20.52 2.9K
09:55 20.53 20.61 20.51 20.61 6.1K
09:56 20.62 20.64 20.62 20.64 5.5K
09:57 20.63 20.69 20.62 20.69 6.0K
09:58 20.69 20.69 20.68 20.68 1.4K
09:59 20.68 20.70 20.67 20.67 1.0K
10:00 20.66 20.78 20.66 20.77 5.2K
10:01 20.76 20.76 20.68 20.68 8.0K
10:02 20.66 20.71 20.66 20.66 5.5K
10:03 20.65 20.69 20.65 20.69 6.3K
10:04 20.63 20.65 20.63 20.65 4.4K
10:05 20.67 20.67 20.64 20.66 3.1K
10:06 20.67 20.67 20.64 20.64 7.0K
10:07 20.63 20.67 20.63 20.67 2.9K
10:08 20.72 20.72 20.72 20.72 0.5K
10:09 20.70 20.70 20.70 20.70 4.1K
10:10 20.68 20.68 20.68 20.68 4.0K
10:11 20.67 20.73 20.67 20.73 8.0K
10:12 20.74 20.77 20.72 20.72 4.2K
10:13 20.70 20.70 20.70 20.70 1.9K
10:14 20.70 20.70 20.68 20.68 3.0K
10:15 20.68 20.71 20.68 20.71 4.4K
10:16 20.73 20.73 20.73 20.73 0.5K
10:17 20.74 20.77 20.74 20.77 3.4K
10:18 20.77 20.77 20.76 20.77 1.6K
10:19 20.78 20.89 20.78 20.87 7.0K
10:20 20.85 20.86 20.85 20.86 2.2K
10:21 20.87 20.88 20.85 20.85 3.3K
10:22 20.86 20.86 20.79 20.79 3.5K
10:23 20.77 20.80 20.77 20.80 3.1K
10:24 20.81 20.81 20.80 20.80 4.7K
10:25 20.82 20.82 20.81 20.81 3.3K
10:26 20.84 20.84 20.84 20.84 2.0K
10:27 20.82 20.84 20.80 20.80 3.2K
10:28 20.81 20.81 20.78 20.78 11.6K
10:29 20.78 20.81 20.78 20.81 1.9K
10:30 20.80 20.81 20.79 20.81 2.0K
10:31 20.81 20.81 20.75 20.75 3.4K
10:32 20.78 20.79 20.78 20.79 2.4K
10:33 20.75 20.75 20.73 20.75 3.8K
10:34 20.75 20.77 20.75 20.75 5.9K
10:36 20.76 20.81 20.75 20.75 6.3K
10:37 20.75 20.77 20.75 20.77 1.1K
10:38 20.77 20.78 20.77 20.78 1.2K
10:39 20.82 20.82 20.82 20.82 3.0K
10:40 20.85 20.88 20.85 20.88 3.2K
10:41 20.88 20.90 20.88 20.90 3.0K
10:42 20.93 20.95 20.92 20.92 6.5K
10:43 20.92 20.95 20.92 20.95 1.7K
10:44 20.95 20.97 20.94 20.94 4.6K
10:45 20.96 21.05 20.96 21.05 10.0K
10:46 21.11 21.14 21.10 21.10 15.6K
10:47 21.10 21.10 21.04 21.04 8.0K
10:48 21.02 21.09 21.02 21.06 124.0K
10:49 21.08 21.08 21.04 21.04 18.8K
10:50 21.04 21.04 21.00 21.00 2.2K
10:51 20.99 21.00 20.98 20.98 3.4K
10:52 20.99 21.04 20.99 20.99 8.3K
10:53 20.99 20.99 20.97 20.97 1.0K
10:54 20.96 20.98 20.96 20.98 3.8K
10:55 20.98 21.01 20.98 21.01 4.7K
10:56 21.01 21.06 21.01 21.06 9.3K
10:57 21.07 21.07 21.02 21.02 8.0K
10:58 21.02 21.04 21.02 21.02 4.6K
10:59 21.03 21.03 21.01 21.01 8.1K
11:00 21.02 21.03 21.01 21.01 12.5K
11:01 21.02 21.04 21.01 21.01 4.1K
11:02 21.00 21.00 20.99 20.99 3.5K
11:03 20.96 20.96 20.96 20.96 2.8K
11:04 20.98 20.98 20.96 20.96 1.2K
11:05 20.97 20.98 20.97 20.98 3.1K
11:06 20.96 20.99 20.96 20.99 6.1K
11:07 20.99 21.01 20.98 21.01 2.9K
11:08 21.02 21.02 21.02 21.02 1.5K
11:09 21.02 21.04 21.02 21.04 5.6K
11:10 21.05 21.07 21.05 21.07 1.4K
11:11 21.06 21.07 21.04 21.06 13.6K
11:12 21.08 21.08 21.08 21.08 1.5K
11:13 21.10 21.14 21.08 21.13 7.1K
11:14 21.15 21.17 21.13 21.17 11.2K
11:15 21.16 21.16 21.14 21.15 5.9K
11:16 21.14 21.14 21.14 21.14 1.8K
11:17 21.12 21.12 21.11 21.11 3.8K
11:18 21.11 21.19 21.11 21.19 11.1K
11:19 21.17 21.19 21.16 21.17 3.7K
11:20 21.19 21.19 21.14 21.14 6.0K
11:21 21.15 21.17 21.15 21.17 2.3K
11:22 21.17 21.17 21.17 21.17 0.7K
11:23 21.26 21.26 21.26 21.26 9.4K
11:24 21.25 21.25 21.24 21.24 3.5K
11:25 21.26 21.29 21.25 21.29 8.5K
11:26 21.29 21.30 21.28 21.28 9.5K
11:27 21.28 21.28 21.28 21.28 3.1K
11:28 21.27 21.28 21.27 21.28 4.4K
11:29 21.31 21.31 21.26 21.26 7.1K
11:30 21.26 21.27 21.26 21.27 2.6K
11:31 21.27 21.28 21.26 21.28 3.5K
11:32 21.27 21.27 21.22 21.22 5.6K
11:33 21.20 21.22 21.18 21.22 3.8K
11:34 21.23 21.23 21.22 21.22 6.4K
11:35 21.18 21.20 21.18 21.19 2.0K
11:36 21.20 21.20 21.20 21.20 0.6K
11:37 21.20 21.20 21.20 21.20 2.9K
11:38 21.18 21.18 21.16 21.16 5.0K
11:39 21.16 21.16 21.16 21.16 1.7K
11:40 21.16 21.18 21.16 21.18 3.0K
11:42 21.17 21.18 21.17 21.18 4.0K
11:43 21.19 21.19 21.19 21.19 0.5K
11:44 21.18 21.18 21.15 21.16 7.5K
11:46 21.16 21.16 21.15 21.16 2.7K
11:47 21.16 21.16 21.14 21.15 4.1K
11:48 21.15 21.15 21.15 21.15 0.5K
11:49 21.15 21.15 21.13 21.13 8.4K
11:50 21.12 21.12 21.09 21.09 5.4K
11:51 21.08 21.09 21.08 21.09 1.0K
11:52 21.10 21.10 21.04 21.04 7.4K
11:53 21.05 21.06 21.05 21.06 2.6K
11:54 21.06 21.06 21.04 21.04 9.7K
11:55 21.05 21.05 21.04 21.04 3.2K
11:56 21.02 21.05 21.02 21.04 8.0K
11:57 21.04 21.04 21.03 21.03 1.5K
11:58 21.03 21.03 20.97 21.03 5.4K
11:59 21.08 21.08 21.08 21.08 6.6K
12:00 21.07 21.11 21.07 21.11 1.8K
12:01 21.11 21.11 21.09 21.11 6.5K
12:02 21.09 21.09 21.09 21.09 0.4K
12:03 21.13 21.14 21.12 21.12 3.1K
12:04 21.11 21.13 21.11 21.13 1.6K
12:05 21.13 21.13 21.11 21.11 2.2K
12:07 21.15 21.16 21.15 21.16 4.0K
12:08 21.14 21.14 21.12 21.12 7.0K
12:09 21.12 21.12 21.12 21.12 1.0K
12:10 21.12 21.12 21.12 21.12 0.2K
12:11 21.12 21.12 21.12 21.12 1.1K
12:12 21.14 21.14 21.14 21.14 5.0K
12:13 21.13 21.13 21.13 21.13 7.6K
12:14 21.13 21.13 21.13 21.13 3.3K
12:15 21.15 21.17 21.15 21.17 5.0K
12:16 21.17 21.17 21.14 21.14 7.7K
12:17 21.12 21.12 21.11 21.11 2.2K
12:18 21.11 21.11 21.11 21.11 2.3K
12:20 21.11 21.11 21.11 21.11 1.4K
12:21 21.11 21.11 21.10 21.10 3.6K
12:22 21.10 21.13 21.10 21.13 5.4K
12:23 21.09 21.09 21.09 21.09 4.0K
12:25 21.09 21.09 21.07 21.07 2.0K
12:26 21.07 21.07 21.07 21.07 0.8K
12:27 21.06 21.08 21.06 21.08 2.0K
12:28 21.09 21.09 21.09 21.09 7.5K
12:29 21.10 21.10 21.10 21.10 0.6K
12:30 21.10 21.10 21.08 21.08 4.2K
12:31 21.08 21.08 21.06 21.06 3.9K
12:32 21.05 21.08 21.05 21.06 4.5K
12:33 21.05 21.07 21.05 21.07 2.4K
12:34 21.07 21.07 21.07 21.07 1.0K
12:35 21.08 21.10 21.08 21.10 2.6K
12:36 21.09 21.09 21.07 21.07 3.8K
12:37 21.07 21.08 21.07 21.08 13.0K
12:38 21.07 21.07 21.07 21.07 3.2K
12:39 21.03 21.06 21.03 21.06 2.9K
12:40 21.07 21.07 21.07 21.07 1.4K
12:41 21.09 21.09 21.08 21.09 6.8K
12:42 21.10 21.12 21.10 21.12 9.0K
12:43 21.12 21.13 21.12 21.12 3.4K
12:44 21.13 21.13 21.13 21.13 1.1K
12:45 21.13 21.13 21.13 21.13 0.7K
12:46 21.14 21.15 21.14 21.15 1.4K
12:47 21.15 21.17 21.15 21.17 3.8K
12:48 21.16 21.16 21.14 21.14 4.7K
12:49 21.13 21.14 21.13 21.14 2.1K
12:50 21.14 21.14 21.14 21.14 2.2K
12:52 21.14 21.14 21.14 21.14 2.5K
12:53 21.16 21.16 21.14 21.14 1.6K
12:54 21.14 21.14 21.14 21.14 1.0K
12:55 21.14 21.14 21.14 21.14 1.2K
12:56 21.15 21.16 21.14 21.14 6.2K
12:57 21.14 21.14 21.11 21.11 7.4K
12:58 21.10 21.11 21.10 21.10 4.4K
12:59 21.09 21.09 21.07 21.08 4.0K
13:00 21.07 21.07 21.07 21.07 0.9K
13:01 21.04 21.04 21.03 21.03 1.8K
13:02 21.02 21.04 21.02 21.04 5.9K
13:03 21.04 21.04 21.04 21.04 1.4K
13:04 21.04 21.04 21.04 21.04 0.5K
13:05 21.04 21.04 21.04 21.04 2.1K
13:06 21.03 21.03 21.02 21.03 2.3K
13:07 21.03 21.06 21.03 21.06 6.6K
13:08 21.08 21.08 21.08 21.08 1.8K
13:10 21.07 21.08 21.06 21.08 5.4K
13:11 21.08 21.08 21.08 21.08 0.6K
13:12 21.08 21.08 21.08 21.08 3.5K
13:13 21.07 21.08 21.07 21.08 1.8K
13:14 21.10 21.10 21.08 21.08 6.3K
13:15 21.08 21.08 21.05 21.05 4.3K
13:16 21.05 21.06 21.05 21.06 2.9K
13:18 21.05 21.05 21.04 21.04 3.6K
13:20 21.06 21.07 21.06 21.06 2.9K
13:21 21.06 21.06 21.04 21.04 4.4K
13:22 21.05 21.05 21.04 21.04 4.1K
13:23 21.03 21.06 21.03 21.05 10.9K
13:24 21.05 21.05 21.05 21.05 0.6K
13:25 21.07 21.07 21.07 21.07 2.7K
13:26 21.08 21.08 21.08 21.08 1.3K
13:27 21.08 21.11 21.08 21.11 4.4K
13:28 21.11 21.11 21.07 21.07 7.4K
13:29 21.06 21.06 21.06 21.06 1.3K
13:30 21.07 21.08 21.07 21.08 2.1K
13:31 21.10 21.10 21.10 21.10 0.6K
13:32 21.09 21.10 21.09 21.10 2.8K
13:34 21.13 21.15 21.13 21.13 6.2K
13:35 21.14 21.14 21.13 21.13 4.4K
13:37 21.16 21.17 21.14 21.14 8.9K
13:38 21.14 21.15 21.14 21.15 2.0K
13:39 21.15 21.17 21.15 21.17 2.2K
13:40 21.18 21.18 21.18 21.18 0.6K
13:41 21.18 21.18 21.17 21.17 1.6K
13:42 21.19 21.20 21.19 21.20 3.3K
13:43 21.22 21.22 21.21 21.21 4.6K
13:44 21.21 21.21 21.21 21.21 2.2K
13:45 21.21 21.21 21.21 21.21 2.7K
13:46 21.20 21.20 21.20 21.20 5.5K
13:49 21.21 21.21 21.21 21.21 1.5K
13:50 21.20 21.20 21.20 21.20 2.3K
13:51 21.20 21.20 21.20 21.20 2.4K
13:52 21.21 21.22 21.19 21.22 13.1K
13:53 21.23 21.23 21.23 21.23 1.8K
13:54 21.23 21.23 21.22 21.22 5.7K
13:55 21.23 21.23 21.23 21.23 1.5K
13:56 21.24 21.25 21.24 21.25 2.3K
13:57 21.25 21.25 21.24 21.24 4.7K
13:58 21.25 21.26 21.25 21.26 3.1K
13:59 21.25 21.25 21.24 21.24 8.4K
14:00 21.25 21.25 21.24 21.24 1.3K
14:01 21.24 21.25 21.24 21.25 2.6K
14:02 21.27 21.27 21.27 21.27 2.1K
14:03 21.27 21.27 21.27 21.27 0.9K
14:04 21.27 21.29 21.26 21.27 11.9K
14:06 21.28 21.28 21.28 21.28 7.8K
14:07 21.28 21.28 21.27 21.28 1.8K
14:08 21.28 21.28 21.28 21.28 12.3K
14:09 21.27 21.28 21.27 21.28 1.1K
14:10 21.28 21.28 21.28 21.28 1.2K
14:11 21.26 21.27 21.26 21.26 6.7K
14:12 21.26 21.27 21.26 21.27 1.9K
14:13 21.27 21.27 21.27 21.27 3.2K
14:15 21.31 21.32 21.31 21.32 2.9K
14:16 21.32 21.33 21.32 21.33 3.9K
14:17 21.32 21.32 21.32 21.32 2.7K
14:18 21.32 21.32 21.32 21.32 5.0K
14:19 21.33 21.33 21.33 21.33 1.7K
14:20 21.33 21.34 21.33 21.34 5.0K
14:21 21.35 21.35 21.34 21.34 2.0K
14:22 21.33 21.33 21.33 21.33 2.4K
14:23 21.33 21.38 21.33 21.36 16.5K
14:24 21.37 21.37 21.35 21.35 4.6K
14:25 21.36 21.36 21.34 21.34 10.8K
14:26 21.32 21.33 21.32 21.33 4.3K
14:27 21.32 21.32 21.32 21.32 0.9K
14:28 21.32 21.32 21.32 21.32 0.9K
14:29 21.32 21.33 21.32 21.33 4.3K
14:30 21.35 21.35 21.29 21.30 6.6K
14:31 21.30 21.30 21.30 21.30 2.3K
14:32 21.31 21.31 21.31 21.31 2.1K
14:33 21.32 21.32 21.32 21.32 1.1K
14:34 21.32 21.32 21.31 21.31 1.9K
14:35 21.31 21.31 21.31 21.31 0.9K
14:36 21.31 21.31 21.31 21.31 6.6K
14:37 21.31 21.31 21.31 21.31 3.5K
14:38 21.32 21.32 21.31 21.32 9.6K
14:39 21.32 21.35 21.32 21.34 6.4K
14:40 21.35 21.35 21.35 21.35 1.3K
14:41 21.36 21.36 21.36 21.36 2.0K
14:42 21.35 21.36 21.35 21.36 1.9K
14:43 21.37 21.37 21.37 21.37 1.8K
14:44 21.39 21.42 21.39 21.39 6.3K
14:45 21.39 21.39 21.34 21.34 3.7K
14:46 21.34 21.34 21.33 21.34 2.1K
14:47 21.36 21.36 21.33 21.36 19.8K
14:48 21.36 21.36 21.35 21.35 2.2K
14:49 21.35 21.36 21.35 21.35 2.7K
14:50 21.36 21.36 21.35 21.35 3.5K
14:52 21.35 21.35 21.35 21.35 1.2K
14:53 21.35 21.35 21.28 21.28 8.5K
14:54 21.29 21.29 21.24 21.24 10.6K
14:55 21.25 21.25 21.18 21.19 11.1K
14:56 21.19 21.19 21.15 21.15 17.6K
14:57 21.14 21.14 21.11 21.11 7.0K
14:58 21.10 21.10 21.05 21.07 21.2K
14:59 21.08 21.10 21.08 21.10 14.4K
15:00 21.10 21.15 21.10 21.15 20.8K
15:01 21.12 21.14 21.12 21.13 8.9K
15:02 21.13 21.14 21.13 21.14 5.2K
15:03 21.14 21.14 21.11 21.11 4.6K
15:04 21.11 21.11 21.10 21.10 25.5K
15:05 21.11 21.11 21.10 21.10 10.4K
15:06 21.11 21.11 21.10 21.11 46.0K
15:07 21.11 21.12 21.11 21.11 3.3K
15:08 21.10 21.14 21.10 21.14 16.3K
15:09 21.14 21.16 21.14 21.14 12.1K
15:10 21.13 21.13 21.12 21.13 2.9K
15:11 21.13 21.13 21.12 21.12 6.9K
15:12 21.11 21.12 21.10 21.10 12.7K
15:13 21.11 21.11 21.11 21.11 7.6K
15:14 21.14 21.16 21.14 21.15 2.8K
15:15 21.15 21.15 21.15 21.15 1.5K
15:16 21.14 21.14 21.08 21.08 35.5K
15:17 21.08 21.10 21.08 21.10 6.7K
15:18 21.10 21.10 21.02 21.04 16.0K
15:19 21.03 21.03 20.99 21.01 25.2K
15:20 21.01 21.03 21.01 21.02 11.0K
15:21 21.00 21.01 20.99 20.99 16.1K
15:22 20.99 20.99 20.99 20.99 11.6K
15:23 20.99 21.01 20.98 20.98 21.9K
15:24 20.98 21.02 20.97 20.99 16.1K
15:25 20.98 20.98 20.94 20.94 14.1K
15:26 20.94 20.97 20.93 20.97 51.6K
15:27 20.97 20.99 20.96 20.96 5.5K
15:28 20.99 20.99 20.97 20.97 11.0K
15:29 20.97 21.00 20.97 21.00 39.6K
15:30 20.99 21.00 20.97 20.99 16.6K
15:31 20.99 21.07 20.99 21.07 16.7K
15:32 21.07 21.08 21.07 21.07 14.2K
15:33 21.07 21.09 21.07 21.09 7.5K
15:34 21.09 21.13 21.09 21.13 15.1K
15:35 21.13 21.14 21.13 21.14 28.1K
15:36 21.14 21.14 21.13 21.13 13.4K
15:37 21.13 21.14 21.13 21.14 24.7K
15:38 21.14 21.18 21.13 21.17 19.9K
15:39 21.18 21.20 21.16 21.16 17.9K
15:40 21.14 21.17 21.14 21.17 34.5K
15:41 21.17 21.18 21.17 21.18 8.0K
15:42 21.17 21.17 21.15 21.15 10.4K
15:43 21.13 21.13 21.11 21.12 14.3K
15:44 21.12 21.12 21.08 21.08 10.8K
15:45 21.08 21.08 21.05 21.07 17.0K
15:46 21.06 21.07 21.05 21.05 29.7K
15:47 21.05 21.09 21.04 21.05 34.5K
15:48 21.04 21.05 21.04 21.04 12.9K
15:49 21.05 21.08 21.05 21.08 24.1K
15:50 21.08 21.09 21.08 21.08 10.2K
15:51 21.08 21.13 21.08 21.12 30.5K
15:52 21.08 21.10 21.07 21.08 26.6K
15:53 21.04 21.04 20.99 21.00 24.4K
15:54 21.04 21.07 21.02 21.07 21.2K
15:55 21.07 21.13 21.07 21.12 34.4K
15:56 21.12 21.12 21.10 21.12 32.0K
15:57 21.12 21.15 21.09 21.15 47.5K
15:58 21.15 21.17 21.15 21.17 35.7K
15:59 21.18 21.25 21.18 21.24 527.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし