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 23.62 23.75 23.61 23.75 29.2K
09:31 23.68 23.68 23.68 23.68 6.1K
09:32 23.57 23.65 23.57 23.65 11.7K
09:33 23.65 23.66 23.65 23.66 1.8K
09:34 23.66 23.73 23.66 23.66 0.9K
09:35 23.60 23.77 23.60 23.66 2.7K
09:36 23.66 23.66 23.65 23.65 1.2K
09:38 23.70 23.70 23.70 23.70 2.0K
09:40 23.62 23.62 23.55 23.55 0.9K
09:41 23.60 23.67 23.60 23.62 16.2K
09:42 23.62 23.67 23.62 23.62 7.7K
09:43 23.63 23.64 23.63 23.64 3.7K
09:44 23.68 23.68 23.60 23.61 4.1K
09:45 23.66 23.66 23.66 23.66 0.5K
09:46 23.68 23.70 23.68 23.70 4.3K
09:47 23.76 23.77 23.76 23.77 1.1K
09:48 23.74 23.74 23.74 23.74 2.7K
09:49 23.75 23.75 23.72 23.72 1.2K
09:50 23.75 23.75 23.68 23.74 3.4K
09:51 23.75 23.75 23.75 23.75 2.0K
09:53 23.75 23.79 23.75 23.76 4.4K
09:54 23.78 23.78 23.78 23.78 1.9K
09:55 23.82 23.82 23.77 23.77 1.3K
09:56 23.79 23.79 23.79 23.79 0.8K
09:57 23.80 23.82 23.80 23.82 1.1K
09:58 23.81 23.81 23.80 23.80 5.1K
10:00 23.80 23.80 23.77 23.78 10.1K
10:01 23.78 23.80 23.76 23.80 2.3K
10:02 23.78 23.85 23.78 23.85 15.6K
10:03 23.77 23.77 23.77 23.77 0.8K
10:04 23.79 23.79 23.78 23.78 3.3K
10:05 23.81 23.81 23.80 23.80 1.2K
10:06 23.82 23.86 23.82 23.86 1.8K
10:07 23.86 23.86 23.86 23.86 1.3K
10:08 23.91 23.91 23.91 23.91 8.0K
10:09 23.91 23.91 23.89 23.89 3.9K
10:10 23.91 23.95 23.90 23.90 3.3K
10:11 23.93 23.93 23.86 23.86 5.7K
10:12 23.88 23.92 23.88 23.88 2.3K
10:13 23.91 23.91 23.87 23.87 3.2K
10:14 23.90 23.90 23.90 23.90 0.4K
10:15 23.85 23.91 23.85 23.91 2.5K
10:16 23.92 23.92 23.88 23.88 1.2K
10:17 23.91 23.93 23.88 23.93 3.0K
10:18 23.91 23.91 23.91 23.91 0.9K
10:19 23.91 23.91 23.88 23.88 2.3K
10:20 23.84 23.84 23.84 23.84 0.3K
10:21 23.87 23.87 23.87 23.87 0.3K
10:22 23.87 23.87 23.84 23.84 2.4K
10:23 23.82 23.82 23.82 23.82 1.0K
10:25 23.81 23.81 23.81 23.81 0.6K
10:26 23.81 23.81 23.81 23.81 2.6K
10:28 23.78 23.78 23.76 23.76 2.2K
10:29 23.78 23.78 23.77 23.77 2.6K
10:30 23.71 23.71 23.71 23.71 1.7K
10:33 23.73 23.73 23.73 23.73 3.7K
10:34 23.71 23.71 23.71 23.71 0.3K
10:35 23.71 23.73 23.71 23.73 2.7K
10:36 23.73 23.73 23.71 23.71 6.8K
10:37 23.72 23.72 23.72 23.72 0.5K
10:38 23.71 23.71 23.68 23.68 4.9K
10:39 23.68 23.68 23.66 23.66 5.0K
10:40 23.66 23.66 23.65 23.65 5.4K
10:42 23.63 23.63 23.63 23.63 1.7K
10:43 23.64 23.64 23.64 23.64 1.3K
10:45 23.61 23.63 23.61 23.61 3.3K
10:46 23.59 23.59 23.58 23.58 2.4K
10:48 23.58 23.58 23.55 23.56 4.9K
10:49 23.56 23.56 23.56 23.56 2.0K
10:51 23.56 23.56 23.55 23.55 9.5K
10:52 23.58 23.58 23.57 23.57 4.1K
10:53 23.57 23.58 23.57 23.58 1.4K
10:54 23.58 23.58 23.58 23.58 0.7K
10:55 23.58 23.58 23.58 23.58 5.6K
10:56 23.55 23.55 23.51 23.51 0.9K
10:57 23.52 23.52 23.51 23.51 1.6K
10:58 23.52 23.52 23.52 23.52 0.5K
10:59 23.51 23.51 23.51 23.51 3.0K
11:00 23.51 23.51 23.51 23.51 2.4K
11:01 23.52 23.53 23.52 23.53 6.8K
11:02 23.53 23.53 23.52 23.53 4.5K
11:03 23.54 23.55 23.54 23.55 4.5K
11:04 23.55 23.56 23.55 23.55 1.0K
11:05 23.55 23.56 23.55 23.56 3.5K
11:06 23.56 23.56 23.56 23.56 0.3K
11:07 23.57 23.57 23.51 23.51 3.6K
11:09 23.51 23.51 23.51 23.51 1.3K
11:10 23.51 23.51 23.51 23.51 1.5K
11:12 23.50 23.50 23.47 23.47 3.4K
11:13 23.42 23.47 23.42 23.47 3.7K
11:14 23.48 23.49 23.48 23.49 3.4K
11:15 23.48 23.48 23.48 23.48 1.0K
11:16 23.49 23.50 23.49 23.50 1.6K
11:17 23.49 23.49 23.48 23.48 1.4K
11:20 23.52 23.53 23.52 23.53 1.8K
11:21 23.56 23.57 23.56 23.57 1.7K
11:22 23.56 23.56 23.56 23.56 2.4K
11:24 23.61 23.61 23.61 23.61 0.7K
11:25 23.62 23.62 23.62 23.62 1.9K
11:26 23.63 23.63 23.61 23.61 3.9K
11:28 23.63 23.63 23.60 23.60 1.7K
11:29 23.59 23.59 23.59 23.59 1.2K
11:31 23.59 23.61 23.59 23.61 3.2K
11:32 23.60 23.60 23.60 23.60 0.9K
11:33 23.60 23.62 23.60 23.62 3.2K
11:34 23.61 23.61 23.60 23.60 3.6K
11:36 23.63 23.63 23.63 23.63 2.3K
11:37 23.63 23.63 23.61 23.62 3.8K
11:39 23.63 23.65 23.63 23.65 4.7K
11:40 23.65 23.66 23.65 23.66 6.1K
11:44 23.66 23.66 23.66 23.66 0.6K
11:45 23.68 23.68 23.68 23.68 13.2K
11:46 23.67 23.67 23.67 23.67 9.0K
11:47 23.68 23.70 23.68 23.70 2.2K
11:48 23.69 23.70 23.68 23.70 6.7K
11:49 23.71 23.71 23.71 23.71 0.9K
11:50 23.71 23.71 23.71 23.71 0.5K
11:51 23.72 23.72 23.72 23.72 0.2K
11:52 23.72 23.74 23.72 23.72 4.3K
11:53 23.73 23.73 23.73 23.73 2.4K
11:54 23.74 23.74 23.73 23.73 1.3K
11:55 23.73 23.73 23.73 23.73 1.3K
11:56 23.73 23.76 23.73 23.76 3.6K
11:57 23.75 23.75 23.75 23.75 0.7K
11:58 23.74 23.74 23.72 23.72 3.6K
11:59 23.72 23.72 23.71 23.71 3.1K
12:00 23.71 23.71 23.71 23.71 0.9K
12:01 23.73 23.73 23.73 23.73 0.6K
12:02 23.73 23.73 23.73 23.73 2.9K
12:03 23.73 23.74 23.72 23.74 2.4K
12:04 23.74 23.75 23.74 23.74 2.3K
12:05 23.73 23.73 23.73 23.73 0.5K
12:06 23.72 23.72 23.71 23.71 2.2K
12:07 23.72 23.72 23.72 23.72 1.0K
12:08 23.71 23.71 23.71 23.71 0.6K
12:09 23.70 23.70 23.70 23.70 1.9K
12:10 23.70 23.71 23.70 23.71 2.4K
12:11 23.71 23.71 23.71 23.71 2.4K
12:12 23.71 23.72 23.71 23.72 1.2K
12:13 23.71 23.73 23.71 23.73 5.2K
12:14 23.74 23.74 23.74 23.74 3.4K
12:15 23.75 23.75 23.75 23.75 3.0K
12:17 23.73 23.73 23.73 23.73 1.3K
12:18 23.73 23.73 23.72 23.72 1.3K
12:19 23.67 23.67 23.67 23.67 0.3K
12:20 23.68 23.69 23.66 23.66 2.2K
12:22 23.66 23.66 23.66 23.66 1.8K
12:23 23.66 23.66 23.66 23.66 4.2K
12:24 23.66 23.66 23.66 23.66 1.6K
12:25 23.66 23.67 23.66 23.67 0.6K
12:26 23.67 23.75 23.67 23.75 29.0K
12:27 23.78 23.78 23.77 23.77 4.1K
12:28 23.80 23.80 23.80 23.80 0.3K
12:29 23.80 23.80 23.77 23.77 2.1K
12:31 23.77 23.77 23.77 23.77 1.1K
12:33 23.75 23.75 23.75 23.75 0.6K
12:35 23.76 23.78 23.76 23.78 3.6K
12:36 23.77 23.77 23.77 23.77 2.1K
12:37 23.76 23.76 23.76 23.76 0.5K
12:38 23.76 23.77 23.76 23.76 1.9K
12:39 23.75 23.75 23.75 23.75 0.7K
12:40 23.75 23.75 23.75 23.75 1.0K
12:41 23.74 23.74 23.74 23.74 2.4K
12:42 23.74 23.74 23.74 23.74 1.7K
12:43 23.76 23.76 23.76 23.76 1.6K
12:44 23.76 23.76 23.71 23.73 3.2K
12:45 23.74 23.75 23.69 23.75 4.4K
12:47 23.73 23.73 23.73 23.73 1.9K
12:49 23.76 23.77 23.76 23.77 2.1K
12:51 23.77 23.77 23.76 23.76 80.6K
12:52 23.76 23.77 23.76 23.77 2.2K
12:53 23.78 23.78 23.78 23.78 0.9K
12:55 23.77 23.77 23.77 23.77 1.2K
12:56 23.75 23.75 23.74 23.74 4.3K
12:57 23.74 23.74 23.73 23.73 2.2K
12:58 23.73 23.74 23.73 23.74 2.9K
12:59 23.72 23.73 23.72 23.73 2.2K
13:00 23.69 23.69 23.69 23.69 3.8K
13:01 23.70 23.70 23.70 23.70 1.8K
13:02 23.68 23.68 23.68 23.68 1.0K
13:03 23.67 23.68 23.67 23.68 9.6K
13:05 23.68 23.68 23.67 23.67 1.5K
13:06 23.69 23.70 23.68 23.69 6.4K
13:07 23.70 23.70 23.70 23.70 2.3K
13:08 23.72 23.73 23.72 23.73 2.1K
13:09 23.73 23.73 23.73 23.73 0.7K
13:10 23.72 23.72 23.72 23.72 1.9K
13:11 23.70 23.71 23.70 23.71 2.3K
13:13 23.73 23.73 23.73 23.73 0.8K
13:14 23.72 23.72 23.71 23.71 3.5K
13:15 23.75 23.75 23.75 23.75 1.7K
13:16 23.76 23.76 23.76 23.76 1.5K
13:17 23.76 23.76 23.76 23.76 1.2K
13:19 23.75 23.75 23.75 23.75 1.2K
13:20 23.74 23.74 23.72 23.72 2.1K
13:21 23.73 23.74 23.73 23.74 2.3K
13:22 23.74 23.74 23.73 23.73 2.0K
13:23 23.72 23.72 23.71 23.71 1.3K
13:24 23.72 23.72 23.72 23.72 0.9K
13:25 23.74 23.75 23.74 23.75 2.6K
13:26 23.75 23.77 23.75 23.77 1.7K
13:27 23.78 23.78 23.78 23.78 1.5K
13:28 23.79 23.79 23.79 23.79 0.3K
13:29 23.79 23.80 23.79 23.80 3.1K
13:30 23.80 23.80 23.79 23.79 1.1K
13:31 23.77 23.77 23.75 23.75 1.7K
13:32 23.75 23.77 23.75 23.77 1.6K
13:33 23.76 23.76 23.74 23.74 1.9K
13:34 23.75 23.75 23.75 23.75 0.8K
13:35 23.79 23.79 23.77 23.77 2.5K
13:36 23.76 23.76 23.76 23.76 0.5K
13:37 23.75 23.75 23.75 23.75 1.9K
13:38 23.73 23.73 23.73 23.73 0.5K
13:39 23.73 23.73 23.73 23.73 0.3K
13:40 23.73 23.73 23.73 23.73 3.0K
13:41 23.72 23.72 23.72 23.72 4.7K
13:42 23.72 23.72 23.72 23.72 0.8K
13:43 23.71 23.71 23.71 23.71 2.1K
13:44 23.70 23.70 23.69 23.69 2.1K
13:46 23.68 23.68 23.68 23.68 1.1K
13:47 23.69 23.69 23.69 23.69 0.6K
13:48 23.67 23.67 23.67 23.67 1.8K
13:49 23.66 23.68 23.66 23.67 3.2K
13:50 23.67 23.67 23.67 23.67 2.3K
13:52 23.67 23.70 23.67 23.70 2.8K
13:53 23.68 23.68 23.68 23.68 1.5K
13:54 23.68 23.68 23.66 23.66 2.0K
13:55 23.65 23.65 23.65 23.65 3.1K
13:56 23.65 23.65 23.64 23.65 3.6K
13:57 23.64 23.64 23.64 23.64 2.4K
13:58 23.62 23.62 23.61 23.61 1.5K
14:00 23.61 23.61 23.61 23.61 2.1K
14:02 23.61 23.62 23.61 23.62 2.5K
14:03 23.64 23.64 23.64 23.64 1.0K
14:04 23.64 23.64 23.64 23.64 0.6K
14:05 23.64 23.64 23.64 23.64 3.7K
14:07 23.65 23.65 23.65 23.65 2.8K
14:08 23.67 23.67 23.66 23.66 4.2K
14:09 23.66 23.67 23.66 23.67 1.8K
14:10 23.65 23.65 23.64 23.64 2.6K
14:11 23.66 23.66 23.65 23.65 0.9K
14:12 23.64 23.64 23.64 23.64 2.2K
14:15 23.64 23.64 23.64 23.64 1.2K
14:16 23.64 23.65 23.64 23.65 2.7K
14:17 23.64 23.64 23.64 23.64 1.9K
14:18 23.63 23.63 23.63 23.63 2.1K
14:19 23.59 23.60 23.59 23.60 1.0K
14:20 23.61 23.61 23.59 23.60 1.2K
14:21 23.60 23.60 23.58 23.58 2.0K
14:22 23.58 23.58 23.58 23.58 0.4K
14:23 23.58 23.60 23.58 23.60 3.1K
14:24 23.60 23.60 23.60 23.60 0.4K
14:25 23.62 23.62 23.62 23.62 1.4K
14:27 23.61 23.61 23.61 23.61 1.3K
14:28 23.60 23.60 23.60 23.60 1.7K
14:29 23.60 23.60 23.60 23.60 0.3K
14:30 23.58 23.58 23.58 23.58 2.2K
14:31 23.57 23.57 23.55 23.56 1.9K
14:32 23.56 23.56 23.56 23.56 1.0K
14:33 23.57 23.57 23.57 23.57 2.4K
14:35 23.58 23.58 23.58 23.58 0.7K
14:36 23.58 23.58 23.57 23.58 2.1K
14:37 23.58 23.58 23.58 23.58 0.9K
14:38 23.58 23.58 23.58 23.58 1.8K
14:39 23.57 23.57 23.57 23.57 0.4K
14:40 23.57 23.57 23.57 23.57 1.2K
14:41 23.57 23.57 23.57 23.57 2.2K
14:43 23.57 23.57 23.57 23.57 3.6K
14:45 23.56 23.56 23.56 23.56 2.8K
14:46 23.54 23.54 23.54 23.54 0.2K
14:47 23.53 23.53 23.51 23.51 3.7K
14:48 23.53 23.53 23.53 23.53 3.0K
14:49 23.53 23.53 23.49 23.51 2.6K
14:50 23.50 23.51 23.50 23.51 0.9K
14:51 23.50 23.50 23.49 23.49 1.3K
14:52 23.49 23.49 23.49 23.49 0.3K
14:54 23.49 23.49 23.49 23.49 3.2K
14:55 23.48 23.49 23.48 23.49 4.0K
14:56 23.49 23.49 23.49 23.49 0.1K
14:57 23.49 23.50 23.49 23.49 3.6K
14:59 23.50 23.51 23.50 23.51 4.2K
15:00 23.55 23.55 23.55 23.55 1.2K
15:01 23.55 23.55 23.55 23.55 2.9K
15:04 23.56 23.56 23.56 23.56 0.6K
15:05 23.56 23.56 23.56 23.56 2.8K
15:06 23.57 23.57 23.57 23.57 1.4K
15:07 23.57 23.57 23.57 23.57 2.1K
15:08 23.57 23.59 23.57 23.59 1.0K
15:09 23.59 23.59 23.58 23.58 2.5K
15:10 23.58 23.58 23.57 23.57 1.9K
15:11 23.57 23.58 23.57 23.58 2.2K
15:12 23.58 23.58 23.57 23.57 2.5K
15:13 23.56 23.58 23.56 23.58 5.6K
15:14 23.57 23.57 23.57 23.57 2.4K
15:15 23.57 23.57 23.55 23.56 4.3K
15:16 23.56 23.56 23.52 23.52 4.1K
15:17 23.52 23.52 23.49 23.49 5.7K
15:18 23.50 23.50 23.49 23.49 0.6K
15:19 23.49 23.49 23.45 23.47 9.6K
15:20 23.48 23.51 23.47 23.51 8.0K
15:21 23.51 23.53 23.51 23.53 2.3K
15:22 23.53 23.56 23.53 23.56 4.2K
15:23 23.56 23.57 23.56 23.56 5.0K
15:24 23.54 23.54 23.54 23.54 3.0K
15:25 23.55 23.55 23.55 23.55 1.0K
15:26 23.53 23.53 23.48 23.48 7.4K
15:27 23.48 23.49 23.48 23.49 5.0K
15:28 23.49 23.49 23.49 23.49 0.8K
15:29 23.48 23.48 23.48 23.48 2.1K
15:30 23.47 23.49 23.47 23.48 7.2K
15:31 23.49 23.52 23.49 23.52 4.8K
15:32 23.51 23.52 23.51 23.52 4.6K
15:34 23.53 23.55 23.52 23.53 12.3K
15:35 23.53 23.54 23.53 23.53 4.4K
15:36 23.52 23.52 23.50 23.50 5.0K
15:37 23.49 23.49 23.49 23.49 11.6K
15:38 23.50 23.50 23.48 23.48 5.5K
15:39 23.47 23.50 23.47 23.49 10.0K
15:40 23.51 23.52 23.51 23.52 5.4K
15:41 23.50 23.52 23.50 23.52 4.1K
15:42 23.52 23.54 23.51 23.54 11.7K
15:43 23.54 23.55 23.54 23.55 4.7K
15:44 23.55 23.57 23.55 23.56 8.0K
15:45 23.55 23.57 23.55 23.57 22.6K
15:46 23.59 23.59 23.57 23.58 5.9K
15:47 23.58 23.60 23.58 23.60 5.7K
15:48 23.60 23.60 23.60 23.60 3.4K
15:49 23.59 23.59 23.58 23.58 7.3K
15:50 23.58 23.61 23.57 23.61 12.0K
15:51 23.62 23.62 23.61 23.61 8.8K
15:52 23.61 23.61 23.61 23.61 4.8K
15:53 23.61 23.65 23.61 23.65 9.9K
15:54 23.64 23.65 23.64 23.64 10.0K
15:55 23.63 23.67 23.63 23.67 18.0K
15:56 23.68 23.70 23.68 23.70 14.6K
15:57 23.71 23.71 23.68 23.68 27.9K
15:58 23.68 23.70 23.68 23.69 29.9K
15:59 23.68 23.71 23.68 23.71 235.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし