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 21.32 21.32 21.24 21.24 36.2K
09:31 21.24 21.33 21.24 21.27 8.6K
09:32 21.27 21.34 21.24 21.24 14.2K
09:33 21.27 21.32 21.18 21.18 14.2K
09:34 21.23 21.23 21.19 21.19 2.2K
09:35 21.26 21.31 21.19 21.26 15.5K
09:36 21.26 21.37 21.26 21.37 11.3K
09:37 21.38 21.38 21.25 21.25 7.7K
09:38 21.25 21.29 21.25 21.29 3.5K
09:39 21.26 21.34 21.25 21.27 22.7K
09:40 21.23 21.31 21.22 21.30 10.0K
09:41 21.29 21.31 21.28 21.31 2.0K
09:42 21.30 21.35 21.30 21.31 4.1K
09:43 21.26 21.26 21.26 21.26 0.5K
09:44 21.26 21.28 21.25 21.25 8.6K
09:45 21.32 21.33 21.30 21.31 9.8K
09:46 21.25 21.26 21.17 21.17 10.8K
09:47 21.19 21.25 21.19 21.24 8.8K
09:48 21.23 21.30 21.23 21.30 4.1K
09:49 21.29 21.30 21.25 21.25 2.5K
09:50 21.25 21.25 21.22 21.25 4.5K
09:51 21.24 21.27 21.23 21.27 4.2K
09:52 21.28 21.28 21.23 21.23 26.0K
09:53 21.20 21.23 21.19 21.19 24.6K
09:54 21.18 21.21 21.16 21.21 12.7K
09:55 21.21 21.25 21.21 21.25 1.8K
09:56 21.23 21.30 21.23 21.30 4.8K
09:57 21.36 21.40 21.34 21.34 7.2K
09:58 21.37 21.44 21.37 21.44 2.2K
09:59 21.40 21.40 21.31 21.34 8.4K
10:00 21.34 21.34 21.31 21.31 2.4K
10:01 21.35 21.35 21.33 21.33 2.1K
10:02 21.34 21.42 21.34 21.40 3.6K
10:03 21.38 21.38 21.38 21.38 1.6K
10:04 21.37 21.37 21.37 21.37 18.6K
10:05 21.34 21.36 21.34 21.34 2.1K
10:06 21.39 21.40 21.38 21.39 2.5K
10:07 21.42 21.42 21.36 21.36 2.2K
10:08 21.37 21.42 21.33 21.42 16.4K
10:09 21.41 21.41 21.34 21.34 3.0K
10:10 21.36 21.36 21.35 21.35 4.8K
10:11 21.36 21.36 21.34 21.34 0.9K
10:12 21.32 21.36 21.32 21.35 2.9K
10:13 21.33 21.34 21.33 21.34 2.2K
10:14 21.34 21.34 21.32 21.34 1.5K
10:15 21.31 21.32 21.31 21.32 1.4K
10:16 21.31 21.35 21.31 21.35 3.0K
10:17 21.37 21.41 21.37 21.41 3.9K
10:18 21.42 21.42 21.38 21.39 3.2K
10:19 21.40 21.50 21.40 21.50 12.6K
10:20 21.50 21.53 21.48 21.50 3.9K
10:21 21.49 21.49 21.43 21.43 10.8K
10:22 21.42 21.42 21.42 21.42 4.7K
10:23 21.40 21.41 21.40 21.41 2.1K
10:24 21.39 21.39 21.35 21.35 3.0K
10:25 21.35 21.35 21.35 21.35 0.5K
10:26 21.34 21.37 21.34 21.37 12.5K
10:27 21.31 21.31 21.30 21.30 1.1K
10:28 21.30 21.30 21.30 21.30 0.7K
10:29 21.31 21.31 21.30 21.30 2.8K
10:30 21.28 21.30 21.28 21.30 4.5K
10:31 21.32 21.32 21.29 21.29 3.9K
10:32 21.28 21.33 21.28 21.33 1.8K
10:33 21.31 21.36 21.29 21.36 2.3K
10:34 21.36 21.41 21.36 21.39 3.4K
10:35 21.40 21.40 21.39 21.39 2.1K
10:36 21.37 21.37 21.37 21.37 0.1K
10:37 21.38 21.40 21.36 21.36 2.7K
10:38 21.39 21.45 21.39 21.45 6.6K
10:39 21.49 21.49 21.49 21.49 1.4K
10:40 21.55 21.55 21.53 21.53 3.9K
10:41 21.53 21.56 21.52 21.52 5.4K
10:42 21.55 21.55 21.51 21.51 2.9K
10:43 21.52 21.52 21.52 21.52 0.3K
10:44 21.52 21.52 21.52 21.52 8.3K
10:45 21.56 21.56 21.55 21.55 7.7K
10:46 21.55 21.57 21.55 21.57 1.3K
10:47 21.58 21.58 21.56 21.58 2.3K
10:48 21.58 21.59 21.57 21.58 3.0K
10:49 21.60 21.60 21.58 21.60 1.6K
10:50 21.58 21.62 21.58 21.61 9.7K
10:51 21.59 21.60 21.59 21.60 3.8K
10:52 21.63 21.63 21.63 21.63 1.9K
10:53 21.64 21.66 21.52 21.52 7.4K
10:54 21.50 21.50 21.49 21.49 1.9K
10:55 21.49 21.52 21.49 21.52 1.7K
10:56 21.53 21.56 21.52 21.52 2.0K
10:57 21.57 21.57 21.56 21.57 2.3K
10:58 21.57 21.57 21.50 21.50 3.6K
10:59 21.52 21.54 21.52 21.52 1.0K
11:00 21.50 21.52 21.50 21.50 3.8K
11:01 21.49 21.53 21.49 21.52 3.7K
11:02 21.52 21.53 21.49 21.51 3.3K
11:03 21.54 21.56 21.53 21.56 4.9K
11:04 21.58 21.58 21.58 21.58 1.5K
11:05 21.55 21.57 21.53 21.54 2.1K
11:06 21.58 21.58 21.57 21.57 2.1K
11:07 21.60 21.60 21.59 21.59 3.6K
11:08 21.63 21.65 21.62 21.64 7.6K
11:09 21.62 21.63 21.62 21.62 3.0K
11:10 21.62 21.62 21.60 21.60 3.6K
11:11 21.60 21.62 21.60 21.62 1.9K
11:12 21.60 21.60 21.60 21.60 2.5K
11:13 21.62 21.63 21.62 21.63 3.2K
11:14 21.60 21.62 21.60 21.62 4.5K
11:15 21.62 21.62 21.61 21.61 2.2K
11:16 21.62 21.62 21.57 21.57 9.0K
11:17 21.56 21.61 21.56 21.61 7.4K
11:18 21.62 21.62 21.61 21.62 7.4K
11:19 21.64 21.68 21.64 21.68 10.7K
11:20 21.69 21.69 21.63 21.63 43.7K
11:21 21.68 21.68 21.67 21.68 10.3K
11:22 21.68 21.68 21.68 21.68 3.3K
11:23 21.67 21.67 21.65 21.65 4.7K
11:24 21.66 21.66 21.64 21.66 8.8K
11:25 21.66 21.67 21.66 21.66 7.4K
11:26 21.67 21.70 21.67 21.70 19.7K
11:27 21.70 21.74 21.70 21.74 5.8K
11:28 21.74 21.76 21.74 21.74 7.8K
11:29 21.75 21.76 21.75 21.75 7.4K
11:30 21.75 21.75 21.75 21.75 2.9K
11:31 21.75 21.76 21.75 21.76 0.8K
11:32 21.73 21.74 21.73 21.73 5.4K
11:33 21.73 21.75 21.72 21.72 6.1K
11:34 21.71 21.73 21.71 21.73 7.1K
11:35 21.76 21.76 21.74 21.74 0.6K
11:36 21.72 21.72 21.72 21.72 1.5K
11:38 21.73 21.74 21.73 21.74 7.1K
11:39 21.74 21.74 21.74 21.74 1.7K
11:40 21.74 21.74 21.74 21.74 2.3K
11:41 21.72 21.73 21.72 21.73 3.3K
11:42 21.70 21.70 21.69 21.70 1.5K
11:43 21.70 21.70 21.69 21.69 6.9K
11:44 21.68 21.69 21.68 21.69 2.7K
11:45 21.70 21.70 21.63 21.63 11.9K
11:46 21.63 21.63 21.60 21.63 10.9K
11:47 21.64 21.65 21.64 21.65 3.9K
11:48 21.64 21.65 21.64 21.65 1.9K
11:49 21.68 21.68 21.67 21.67 5.1K
11:50 21.68 21.68 21.67 21.67 2.2K
11:51 21.67 21.67 21.63 21.63 6.3K
11:52 21.64 21.64 21.64 21.64 0.4K
11:53 21.66 21.67 21.66 21.67 3.6K
11:54 21.68 21.68 21.68 21.68 1.3K
11:55 21.67 21.67 21.67 21.67 2.1K
11:56 21.67 21.67 21.65 21.66 4.4K
11:57 21.70 21.70 21.66 21.66 2.5K
11:58 21.67 21.70 21.67 21.68 2.1K
11:59 21.70 21.70 21.68 21.68 3.1K
12:00 21.68 21.69 21.64 21.65 3.2K
12:01 21.64 21.64 21.64 21.64 0.9K
12:02 21.65 21.66 21.65 21.65 1.6K
12:03 21.61 21.62 21.61 21.62 17.4K
12:04 21.61 21.62 21.61 21.62 2.2K
12:05 21.60 21.63 21.60 21.62 6.6K
12:06 21.62 21.63 21.58 21.58 11.9K
12:07 21.56 21.56 21.56 21.56 2.5K
12:08 21.55 21.55 21.55 21.55 2.5K
12:09 21.56 21.56 21.50 21.50 11.7K
12:10 21.49 21.51 21.41 21.41 35.9K
12:11 21.41 21.45 21.41 21.44 29.1K
12:12 21.44 21.50 21.44 21.49 16.1K
12:13 21.50 21.52 21.50 21.52 14.6K
12:14 21.52 21.53 21.47 21.47 10.8K
12:15 21.48 21.48 21.46 21.46 8.2K
12:16 21.45 21.46 21.45 21.46 3.1K
12:17 21.43 21.44 21.43 21.44 3.9K
12:18 21.44 21.44 21.39 21.39 6.3K
12:19 21.38 21.39 21.37 21.39 8.9K
12:20 21.37 21.39 21.37 21.37 3.7K
12:21 21.35 21.35 21.30 21.30 5.6K
12:22 21.32 21.32 21.32 21.32 1.9K
12:23 21.29 21.29 21.29 21.29 3.6K
12:24 21.27 21.27 21.23 21.23 3.1K
12:25 21.23 21.25 21.23 21.25 5.0K
12:26 21.28 21.28 21.27 21.28 3.0K
12:27 21.28 21.28 21.25 21.25 2.9K
12:28 21.26 21.26 21.26 21.26 0.6K
12:29 21.26 21.27 21.26 21.27 1.6K
12:30 21.27 21.28 21.26 21.28 3.2K
12:31 21.27 21.27 21.27 21.27 1.7K
12:32 21.27 21.27 21.23 21.25 3.1K
12:33 21.25 21.26 21.25 21.26 3.7K
12:34 21.26 21.28 21.26 21.27 5.8K
12:35 21.27 21.28 21.23 21.23 4.3K
12:36 21.23 21.23 21.23 21.23 2.1K
12:37 21.23 21.23 21.23 21.23 5.0K
12:38 21.23 21.26 21.23 21.25 4.7K
12:39 21.26 21.26 21.23 21.24 2.7K
12:40 21.24 21.24 21.24 21.24 1.0K
12:41 21.24 21.25 21.24 21.25 1.7K
12:42 21.25 21.25 21.25 21.25 1.5K
12:43 21.23 21.23 21.22 21.22 2.4K
12:44 21.22 21.22 21.19 21.19 36.2K
12:45 21.20 21.21 21.20 21.21 21.7K
12:46 21.21 21.21 21.17 21.17 7.0K
12:47 21.16 21.16 21.16 21.16 6.5K
12:48 21.12 21.12 21.10 21.10 11.7K
12:49 21.13 21.15 21.13 21.15 7.1K
12:50 21.16 21.16 21.15 21.16 1.8K
12:51 21.16 21.16 21.10 21.10 6.1K
12:52 21.10 21.10 21.07 21.07 6.6K
12:53 21.05 21.08 21.02 21.02 3.4K
12:54 21.02 21.04 21.02 21.04 3.0K
12:55 21.07 21.07 21.06 21.06 3.5K
12:56 21.06 21.07 21.06 21.07 3.3K
12:57 21.09 21.10 21.09 21.10 12.7K
12:58 21.09 21.09 21.06 21.06 5.1K
12:59 21.06 21.06 21.05 21.05 9.9K
13:00 21.07 21.11 21.07 21.11 12.2K
13:01 21.10 21.13 21.10 21.13 2.8K
13:02 21.14 21.16 21.14 21.16 3.4K
13:03 21.16 21.19 21.16 21.19 2.9K
13:04 21.17 21.19 21.17 21.19 2.4K
13:05 21.19 21.22 21.19 21.22 5.0K
13:06 21.22 21.22 21.17 21.17 19.4K
13:07 21.18 21.18 21.18 21.18 0.6K
13:08 21.19 21.22 21.19 21.22 4.7K
13:09 21.22 21.23 21.22 21.23 5.8K
13:10 21.23 21.25 21.23 21.25 4.6K
13:11 21.24 21.25 21.18 21.18 18.6K
13:12 21.18 21.20 21.18 21.20 2.6K
13:13 21.20 21.22 21.20 21.22 5.7K
13:14 21.23 21.24 21.23 21.24 2.1K
13:15 21.22 21.22 21.22 21.22 2.1K
13:16 21.22 21.24 21.22 21.24 9.1K
13:17 21.23 21.26 21.23 21.26 11.3K
13:18 21.24 21.24 21.22 21.22 11.7K
13:19 21.22 21.23 21.22 21.23 1.6K
13:20 21.24 21.24 21.23 21.23 11.6K
13:21 21.21 21.21 21.20 21.20 9.0K
13:22 21.21 21.22 21.20 21.22 3.3K
13:23 21.21 21.21 21.20 21.20 12.2K
13:24 21.20 21.20 21.20 21.20 3.3K
13:25 21.20 21.21 21.20 21.21 1.9K
13:26 21.22 21.23 21.21 21.21 8.3K
13:27 21.21 21.23 21.21 21.23 1.9K
13:28 21.22 21.23 21.22 21.23 4.7K
13:29 21.26 21.26 21.25 21.25 1.5K
13:30 21.25 21.25 21.23 21.24 2.9K
13:31 21.26 21.26 21.24 21.24 3.0K
13:32 21.25 21.25 21.25 21.25 1.9K
13:33 21.26 21.26 21.26 21.26 1.6K
13:34 21.26 21.27 21.26 21.27 2.1K
13:35 21.27 21.27 21.26 21.26 2.4K
13:36 21.25 21.25 21.25 21.25 1.8K
13:37 21.25 21.25 21.25 21.25 1.0K
13:38 21.22 21.22 21.22 21.22 0.6K
13:39 21.23 21.25 21.23 21.24 5.3K
13:40 21.25 21.25 21.24 21.25 1.2K
13:41 21.26 21.26 21.26 21.26 2.8K
13:42 21.25 21.25 21.24 21.24 3.4K
13:43 21.24 21.24 21.21 21.21 3.7K
13:44 21.23 21.23 21.22 21.22 1.3K
13:45 21.22 21.22 21.22 21.22 2.1K
13:46 21.22 21.22 21.22 21.22 2.8K
13:47 21.23 21.23 21.19 21.20 6.7K
13:48 21.21 21.21 21.21 21.21 2.7K
13:49 21.21 21.23 21.21 21.23 3.5K
13:50 21.23 21.24 21.23 21.24 4.2K
13:51 21.23 21.23 21.23 21.23 3.2K
13:52 21.25 21.25 21.25 21.25 1.3K
13:53 21.25 21.25 21.19 21.19 11.4K
13:54 21.21 21.21 21.21 21.21 3.5K
13:56 21.19 21.19 21.18 21.19 2.6K
13:57 21.16 21.17 21.16 21.17 1.7K
13:58 21.20 21.22 21.20 21.22 12.9K
13:59 21.23 21.24 21.23 21.24 2.2K
14:01 21.23 21.24 21.23 21.24 2.3K
14:02 21.25 21.29 21.25 21.29 5.2K
14:03 21.28 21.29 21.22 21.22 2.0K
14:04 21.24 21.25 21.24 21.24 1.5K
14:05 21.23 21.24 21.23 21.24 1.4K
14:06 21.22 21.22 21.20 21.20 1.6K
14:08 21.22 21.22 21.22 21.22 2.9K
14:09 21.23 21.23 21.22 21.23 1.8K
14:10 21.23 21.24 21.23 21.23 1.3K
14:11 21.23 21.24 21.23 21.24 4.3K
14:12 21.25 21.25 21.25 21.25 1.2K
14:13 21.25 21.25 21.25 21.25 1.1K
14:14 21.26 21.27 21.26 21.27 3.0K
14:15 21.27 21.27 21.27 21.27 0.6K
14:16 21.26 21.28 21.26 21.27 3.2K
14:17 21.26 21.26 21.26 21.26 2.8K
14:20 21.26 21.26 21.23 21.25 6.1K
14:21 21.25 21.25 21.25 21.25 0.1K
14:22 21.25 21.25 21.25 21.25 2.7K
14:23 21.27 21.28 21.27 21.28 2.8K
14:24 21.28 21.28 21.28 21.28 1.8K
14:25 21.30 21.30 21.29 21.29 1.9K
14:26 21.31 21.31 21.30 21.30 3.8K
14:27 21.29 21.32 21.29 21.32 3.7K
14:28 21.32 21.35 21.32 21.33 1.9K
14:29 21.34 21.34 21.34 21.34 1.4K
14:30 21.35 21.35 21.34 21.34 2.0K
14:31 21.35 21.36 21.35 21.36 5.7K
14:32 21.36 21.38 21.35 21.38 4.9K
14:33 21.38 21.38 21.36 21.37 2.4K
14:34 21.38 21.38 21.38 21.38 0.6K
14:35 21.38 21.38 21.38 21.38 0.6K
14:36 21.39 21.39 21.38 21.38 4.5K
14:37 21.38 21.38 21.38 21.38 1.0K
14:38 21.36 21.37 21.36 21.37 2.1K
14:39 21.37 21.38 21.37 21.38 2.7K
14:40 21.38 21.39 21.38 21.39 0.7K
14:41 21.40 21.40 21.39 21.40 2.8K
14:42 21.40 21.40 21.39 21.39 2.3K
14:43 21.39 21.39 21.37 21.37 2.6K
14:44 21.37 21.38 21.37 21.38 2.3K
14:45 21.39 21.54 21.39 21.53 59.1K
14:46 21.51 21.52 21.49 21.52 4.1K
14:47 21.52 21.52 21.48 21.49 6.2K
14:48 21.50 21.51 21.49 21.49 4.7K
14:49 21.48 21.49 21.48 21.49 2.7K
14:50 21.51 21.54 21.51 21.52 5.6K
14:51 21.54 21.54 21.49 21.51 4.9K
14:52 21.50 21.53 21.50 21.53 4.4K
14:53 21.54 21.55 21.54 21.55 2.4K
14:54 21.55 21.55 21.50 21.52 6.2K
14:55 21.49 21.51 21.49 21.51 1.7K
14:56 21.52 21.52 21.52 21.52 1.4K
14:57 21.53 21.53 21.49 21.49 3.2K
14:58 21.51 21.51 21.51 21.51 0.4K
14:59 21.52 21.53 21.52 21.53 4.8K
15:00 21.52 21.55 21.52 21.55 4.3K
15:01 21.56 21.57 21.56 21.57 2.2K
15:02 21.57 21.57 21.57 21.57 4.9K
15:03 21.57 21.57 21.57 21.57 0.7K
15:04 21.57 21.58 21.57 21.57 1.0K
15:05 21.57 21.58 21.53 21.53 5.8K
15:06 21.55 21.55 21.54 21.54 2.3K
15:07 21.55 21.55 21.52 21.52 3.5K
15:08 21.52 21.54 21.52 21.54 3.2K
15:09 21.55 21.55 21.53 21.53 2.6K
15:10 21.54 21.56 21.54 21.56 4.4K
15:11 21.56 21.59 21.56 21.57 8.6K
15:12 21.57 21.58 21.56 21.57 2.3K
15:13 21.57 21.58 21.57 21.57 1.8K
15:14 21.57 21.58 21.57 21.57 0.9K
15:15 21.57 21.57 21.56 21.56 5.9K
15:16 21.58 21.59 21.58 21.59 7.1K
15:17 21.59 21.60 21.59 21.60 2.4K
15:18 21.60 21.60 21.55 21.56 7.0K
15:19 21.57 21.57 21.56 21.56 6.5K
15:20 21.57 21.57 21.57 21.57 1.6K
15:21 21.58 21.58 21.56 21.58 6.5K
15:22 21.58 21.58 21.57 21.57 4.1K
15:23 21.58 21.58 21.57 21.58 4.1K
15:24 21.58 21.61 21.58 21.61 6.1K
15:25 21.61 21.61 21.60 21.61 3.7K
15:26 21.60 21.61 21.59 21.59 7.5K
15:27 21.58 21.58 21.58 21.58 1.1K
15:28 21.58 21.59 21.58 21.59 3.4K
15:29 21.59 21.60 21.58 21.58 4.6K
15:30 21.50 21.56 21.49 21.54 28.4K
15:31 21.54 21.54 21.52 21.53 8.3K
15:32 21.52 21.55 21.52 21.55 3.5K
15:33 21.55 21.60 21.54 21.60 9.5K
15:34 21.60 21.63 21.60 21.63 5.8K
15:35 21.63 21.63 21.59 21.60 15.7K
15:36 21.62 21.64 21.61 21.64 10.2K
15:37 21.63 21.66 21.63 21.66 5.5K
15:38 21.65 21.66 21.63 21.64 16.3K
15:39 21.65 21.65 21.64 21.65 4.6K
15:40 21.66 21.66 21.64 21.66 6.3K
15:41 21.65 21.68 21.65 21.68 9.0K
15:42 21.69 21.69 21.68 21.69 7.8K
15:43 21.69 21.71 21.69 21.70 12.4K
15:44 21.69 21.70 21.66 21.66 14.3K
15:45 21.66 21.67 21.66 21.66 8.6K
15:46 21.63 21.67 21.63 21.67 13.1K
15:47 21.66 21.67 21.63 21.64 11.0K
15:48 21.63 21.63 21.61 21.61 8.5K
15:49 21.61 21.65 21.61 21.61 15.0K
15:50 21.60 21.60 21.57 21.59 16.7K
15:51 21.60 21.60 21.54 21.54 16.5K
15:52 21.55 21.56 21.54 21.55 20.0K
15:53 21.55 21.58 21.55 21.58 6.5K
15:54 21.56 21.58 21.53 21.53 12.6K
15:55 21.53 21.57 21.51 21.57 34.9K
15:56 21.56 21.56 21.54 21.55 28.1K
15:57 21.54 21.55 21.53 21.55 53.3K
15:58 21.57 21.59 21.56 21.59 96.6K
15:59 21.59 21.62 21.57 21.58 767.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし