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 23.31 23.31 23.31 23.31 17.6K
09:31 23.41 23.41 23.41 23.41 0.4K
09:32 23.34 23.36 23.34 23.34 0.7K
09:33 23.34 23.34 23.34 23.34 0.6K
09:34 23.51 23.51 23.48 23.48 4.6K
09:35 23.47 23.48 23.45 23.45 5.6K
09:36 23.41 23.41 23.35 23.35 1.1K
09:37 23.42 23.42 23.37 23.39 2.9K
09:38 23.38 23.38 23.38 23.38 1.8K
09:39 23.37 23.37 23.37 23.37 0.9K
09:42 23.38 23.42 23.38 23.42 1.5K
09:43 23.45 23.45 23.40 23.40 1.3K
09:45 23.44 23.45 23.44 23.45 2.1K
09:46 23.48 23.48 23.45 23.45 2.9K
09:47 23.53 23.53 23.53 23.53 1.2K
09:49 23.54 23.54 23.54 23.54 1.2K
09:50 23.58 23.58 23.49 23.58 4.8K
09:51 23.56 23.56 23.51 23.51 2.8K
09:53 23.60 23.60 23.56 23.56 3.4K
09:54 23.52 23.52 23.52 23.52 2.0K
09:55 23.53 23.55 23.53 23.55 12.6K
09:56 23.49 23.49 23.49 23.49 0.5K
09:57 23.54 23.54 23.50 23.50 4.0K
09:58 23.49 23.49 23.49 23.49 1.9K
10:00 23.50 23.50 23.50 23.50 0.7K
10:01 23.44 23.46 23.44 23.46 0.6K
10:02 23.46 23.48 23.46 23.48 1.3K
10:03 23.48 23.48 23.45 23.45 1.6K
10:04 23.47 23.49 23.47 23.49 1.1K
10:05 23.49 23.49 23.45 23.46 2.2K
10:06 23.48 23.49 23.48 23.49 3.3K
10:07 23.51 23.51 23.51 23.51 0.8K
10:08 23.50 23.50 23.50 23.50 0.5K
10:09 23.51 23.51 23.49 23.49 1.1K
10:10 23.51 23.51 23.51 23.51 6.4K
10:11 23.58 23.62 23.58 23.62 2.6K
10:12 23.63 23.63 23.63 23.63 2.2K
10:13 23.65 23.65 23.65 23.65 1.2K
10:14 23.65 23.65 23.65 23.65 0.5K
10:15 23.65 23.68 23.65 23.68 1.3K
10:16 23.68 23.68 23.64 23.64 0.9K
10:17 23.64 23.65 23.64 23.65 2.2K
10:18 23.64 23.64 23.62 23.64 3.7K
10:19 23.62 23.64 23.62 23.62 2.7K
10:20 23.60 23.60 23.58 23.59 2.7K
10:21 23.59 23.59 23.59 23.59 0.6K
10:22 23.60 23.62 23.60 23.61 2.1K
10:24 23.66 23.66 23.66 23.66 1.2K
10:25 23.67 23.67 23.67 23.67 0.9K
10:26 23.67 23.67 23.65 23.65 1.3K
10:27 23.66 23.67 23.66 23.67 2.2K
10:28 23.65 23.66 23.65 23.66 0.8K
10:29 23.64 23.66 23.64 23.66 1.0K
10:30 23.67 23.67 23.65 23.65 0.5K
10:31 23.65 23.65 23.64 23.64 0.5K
10:32 23.65 23.65 23.65 23.65 2.7K
10:34 23.63 23.63 23.62 23.62 2.5K
10:35 23.63 23.63 23.62 23.62 3.4K
10:36 23.61 23.64 23.61 23.64 3.4K
10:37 23.66 23.66 23.66 23.66 1.4K
10:38 23.65 23.65 23.65 23.65 4.2K
10:39 23.74 23.74 23.71 23.72 5.9K
10:40 23.71 23.74 23.70 23.74 4.0K
10:41 23.69 23.69 23.69 23.69 1.8K
10:42 23.69 23.69 23.69 23.69 1.8K
10:43 23.63 23.63 23.63 23.63 1.0K
10:44 23.65 23.65 23.65 23.65 1.0K
10:45 23.65 23.65 23.65 23.65 19.0K
10:48 23.68 23.74 23.68 23.74 1.8K
10:49 23.73 23.73 23.73 23.73 0.1K
10:50 23.72 23.74 23.67 23.74 9.0K
10:51 23.75 23.79 23.75 23.77 17.6K
10:52 23.75 23.76 23.72 23.72 3.1K
10:53 23.69 23.73 23.69 23.73 1.0K
10:54 23.75 23.75 23.69 23.69 1.8K
10:55 23.69 23.70 23.66 23.70 3.2K
10:56 23.66 23.67 23.60 23.61 9.9K
10:58 23.55 23.59 23.55 23.56 1.5K
10:59 23.58 23.58 23.55 23.55 1.6K
11:00 23.58 23.59 23.58 23.59 1.0K
11:01 23.63 23.63 23.62 23.63 3.3K
11:03 23.63 23.63 23.63 23.63 0.1K
11:04 23.63 23.64 23.63 23.64 2.1K
11:05 23.64 23.65 23.64 23.65 0.9K
11:06 23.62 23.62 23.58 23.58 1.3K
11:07 23.55 23.56 23.55 23.56 0.9K
11:08 23.52 23.52 23.52 23.52 0.5K
11:09 23.56 23.56 23.56 23.56 0.6K
11:10 23.56 23.59 23.56 23.59 1.6K
11:11 23.57 23.57 23.57 23.57 0.5K
11:12 23.57 23.57 23.57 23.57 0.5K
11:13 23.57 23.57 23.57 23.57 0.4K
11:14 23.58 23.60 23.58 23.60 1.4K
11:15 23.58 23.58 23.57 23.57 1.1K
11:16 23.58 23.58 23.58 23.58 0.4K
11:17 23.59 23.60 23.58 23.60 3.9K
11:19 23.58 23.58 23.58 23.58 1.4K
11:20 23.65 23.65 23.65 23.65 0.7K
11:21 23.68 23.68 23.68 23.68 0.7K
11:22 23.70 23.70 23.70 23.70 1.7K
11:23 23.69 23.69 23.69 23.69 0.8K
11:24 23.71 23.71 23.71 23.71 1.0K
11:25 23.69 23.69 23.69 23.69 1.0K
11:27 23.69 23.72 23.69 23.72 1.4K
11:29 23.67 23.68 23.67 23.68 1.0K
11:30 23.71 23.71 23.69 23.69 0.9K
11:31 23.70 23.71 23.70 23.71 1.3K
11:32 23.72 23.75 23.72 23.75 2.5K
11:33 23.74 23.75 23.74 23.74 1.6K
11:34 23.74 23.74 23.74 23.74 0.4K
11:35 23.74 23.74 23.73 23.74 1.7K
11:36 23.74 23.74 23.74 23.74 0.5K
11:37 23.75 23.75 23.75 23.75 1.2K
11:38 23.78 23.78 23.76 23.76 1.3K
11:39 23.74 23.78 23.74 23.78 3.8K
11:40 23.77 23.78 23.77 23.78 2.0K
11:42 23.78 23.78 23.78 23.78 0.2K
11:43 23.79 23.79 23.79 23.79 1.4K
11:45 23.75 23.76 23.74 23.74 2.6K
11:47 23.77 23.77 23.75 23.75 0.9K
11:49 23.76 23.78 23.76 23.78 1.6K
11:50 23.78 23.78 23.76 23.76 1.1K
11:51 23.80 23.80 23.77 23.77 12.5K
11:52 23.77 23.77 23.74 23.75 1.7K
11:53 23.74 23.74 23.73 23.73 0.9K
11:54 23.73 23.74 23.73 23.74 0.5K
11:55 23.73 23.73 23.73 23.73 0.6K
11:56 23.70 23.70 23.70 23.70 1.2K
11:57 23.70 23.70 23.70 23.70 1.0K
11:58 23.72 23.72 23.72 23.72 2.7K
11:59 23.70 23.70 23.67 23.67 0.6K
12:00 23.69 23.71 23.69 23.71 0.6K
12:01 23.70 23.71 23.70 23.71 1.1K
12:02 23.73 23.74 23.73 23.74 1.0K
12:03 23.75 23.75 23.75 23.75 0.6K
12:04 23.72 23.73 23.71 23.71 1.8K
12:05 23.72 23.74 23.72 23.74 1.5K
12:06 23.73 23.73 23.73 23.73 1.1K
12:07 23.73 23.74 23.73 23.74 0.5K
12:08 23.72 23.72 23.70 23.71 1.6K
12:09 23.72 23.72 23.72 23.72 0.8K
12:10 23.70 23.70 23.70 23.70 0.3K
12:11 23.69 23.70 23.69 23.69 0.8K
12:12 23.69 23.69 23.68 23.69 5.3K
12:13 23.68 23.68 23.67 23.67 2.4K
12:14 23.68 23.68 23.68 23.68 0.5K
12:15 23.68 23.68 23.68 23.68 1.5K
12:18 23.67 23.67 23.67 23.67 0.6K
12:19 23.67 23.67 23.67 23.67 2.5K
12:21 23.65 23.65 23.65 23.65 0.6K
12:22 23.64 23.66 23.64 23.66 1.7K
12:23 23.67 23.67 23.67 23.67 0.2K
12:24 23.68 23.72 23.68 23.72 4.5K
12:25 23.72 23.72 23.72 23.72 0.8K
12:26 23.72 23.73 23.72 23.73 0.4K
12:27 23.73 23.75 23.73 23.75 1.4K
12:28 23.74 23.74 23.74 23.74 0.4K
12:29 23.74 23.74 23.74 23.74 1.5K
12:30 23.73 23.73 23.73 23.73 1.4K
12:31 23.73 23.73 23.73 23.73 2.2K
12:32 23.73 23.73 23.72 23.72 1.2K
12:33 23.72 23.72 23.72 23.72 1.0K
12:34 23.76 23.76 23.76 23.76 3.8K
12:35 23.82 23.83 23.82 23.83 0.5K
12:36 23.84 23.84 23.84 23.84 0.4K
12:37 23.84 23.85 23.84 23.85 0.6K
12:38 23.85 23.85 23.85 23.85 0.3K
12:39 23.84 23.86 23.84 23.86 1.2K
12:40 23.91 23.91 23.85 23.85 41.0K
12:41 23.83 23.83 23.79 23.79 2.7K
12:42 23.78 23.79 23.76 23.76 4.2K
12:43 23.75 23.75 23.75 23.75 3.0K
12:44 23.75 23.77 23.75 23.77 1.3K
12:46 23.78 23.78 23.78 23.78 0.6K
12:47 23.77 23.77 23.77 23.77 0.7K
12:48 23.78 23.78 23.78 23.78 0.9K
12:49 23.77 23.77 23.77 23.77 1.3K
12:50 23.77 23.77 23.77 23.77 1.7K
12:51 23.77 23.77 23.77 23.77 0.8K
12:53 23.76 23.77 23.76 23.77 2.3K
12:54 23.78 23.78 23.78 23.78 1.2K
12:55 23.78 23.78 23.78 23.78 0.4K
12:56 23.76 23.76 23.76 23.76 2.7K
12:57 23.76 23.76 23.75 23.75 0.4K
12:58 23.76 23.76 23.76 23.76 0.6K
12:59 23.75 23.76 23.75 23.76 7.7K
13:00 23.76 23.76 23.75 23.75 3.1K
13:01 23.75 23.75 23.73 23.74 6.4K
13:02 23.77 23.77 23.77 23.77 0.6K
13:03 23.78 23.80 23.78 23.80 1.3K
13:04 23.81 23.81 23.81 23.81 1.0K
13:05 23.81 23.81 23.81 23.81 0.4K
13:06 23.82 23.82 23.82 23.82 3.6K
13:07 23.83 23.83 23.83 23.83 0.5K
13:08 23.81 23.83 23.81 23.83 1.1K
13:10 23.85 23.86 23.85 23.86 1.2K
13:12 23.86 23.88 23.86 23.88 2.8K
13:13 23.87 23.87 23.87 23.87 2.7K
13:14 23.85 23.85 23.84 23.84 1.7K
13:17 23.88 23.88 23.88 23.88 1.3K
13:18 23.89 23.89 23.86 23.86 1.9K
13:19 23.85 23.85 23.85 23.85 1.7K
13:20 23.85 23.85 23.85 23.85 0.2K
13:21 23.86 23.86 23.86 23.86 1.7K
13:23 23.87 23.87 23.87 23.87 0.2K
13:24 23.86 23.87 23.86 23.87 1.2K
13:25 23.88 23.88 23.88 23.88 1.7K
13:26 23.87 23.87 23.87 23.87 0.8K
13:27 23.87 23.87 23.87 23.87 0.3K
13:28 23.85 23.85 23.85 23.85 0.4K
13:29 23.85 23.85 23.85 23.85 0.1K
13:30 23.87 23.87 23.86 23.86 1.3K
13:31 23.86 23.86 23.86 23.86 0.6K
13:32 23.85 23.85 23.85 23.85 1.3K
13:34 23.85 23.85 23.85 23.85 1.3K
13:36 23.87 23.88 23.87 23.88 1.6K
13:37 23.86 23.86 23.86 23.86 2.2K
13:39 23.86 23.86 23.86 23.86 0.5K
13:40 23.84 23.84 23.84 23.84 1.2K
13:41 23.84 23.84 23.84 23.84 0.7K
13:42 23.84 23.84 23.84 23.84 0.5K
13:43 23.89 23.89 23.89 23.89 3.0K
13:44 23.89 23.90 23.89 23.90 0.6K
13:45 23.89 23.90 23.89 23.90 0.4K
13:47 23.90 23.91 23.90 23.91 0.9K
13:48 23.92 23.92 23.92 23.92 0.6K
13:49 23.92 23.92 23.92 23.92 0.8K
13:50 23.94 23.94 23.94 23.94 0.6K
13:51 23.95 23.95 23.95 23.95 0.9K
13:52 23.96 23.96 23.96 23.96 0.4K
13:53 23.95 23.95 23.95 23.95 1.2K
13:54 23.93 23.96 23.93 23.96 8.2K
13:56 23.95 23.95 23.93 23.93 1.4K
13:57 23.92 23.92 23.92 23.92 0.1K
13:58 23.93 23.95 23.93 23.95 1.0K
14:00 23.93 23.93 23.93 23.93 0.2K
14:01 23.93 23.94 23.93 23.94 0.3K
14:02 23.95 23.95 23.95 23.95 1.6K
14:03 23.97 23.97 23.97 23.97 0.1K
14:04 23.98 23.98 23.96 23.96 5.6K
14:06 23.99 23.99 23.97 23.99 2.4K
14:07 23.99 23.99 23.96 23.96 2.6K
14:09 23.96 23.98 23.96 23.98 2.6K
14:10 23.98 23.98 23.98 23.98 1.1K
14:11 23.96 23.96 23.96 23.96 0.4K
14:12 23.96 23.96 23.96 23.96 0.5K
14:14 23.95 23.95 23.95 23.95 0.3K
14:15 23.96 23.96 23.95 23.95 1.5K
14:17 23.94 23.94 23.94 23.94 1.4K
14:18 23.91 23.91 23.91 23.91 1.1K
14:19 23.88 23.88 23.88 23.88 0.5K
14:20 23.88 23.90 23.87 23.90 4.9K
14:21 23.89 23.89 23.89 23.89 1.2K
14:22 23.84 23.85 23.84 23.85 2.1K
14:23 23.86 23.86 23.86 23.86 0.6K
14:24 23.87 23.88 23.87 23.88 1.3K
14:25 23.89 23.90 23.89 23.90 0.9K
14:26 23.91 23.91 23.91 23.91 0.2K
14:27 23.89 23.91 23.89 23.91 1.8K
14:29 23.87 23.90 23.87 23.90 0.7K
14:30 23.90 23.95 23.90 23.95 1.9K
14:31 23.95 23.95 23.95 23.95 0.6K
14:32 23.93 23.93 23.93 23.93 1.8K
14:34 23.93 23.93 23.93 23.93 1.6K
14:37 23.93 23.93 23.93 23.93 0.6K
14:38 23.93 23.93 23.93 23.93 0.5K
14:39 23.92 23.92 23.89 23.89 1.7K
14:40 23.88 23.88 23.88 23.88 0.7K
14:41 23.89 23.89 23.89 23.89 0.9K
14:43 23.90 23.90 23.90 23.90 0.6K
14:44 23.91 23.91 23.91 23.91 2.1K
14:45 23.90 23.90 23.88 23.88 1.6K
14:47 23.88 23.88 23.88 23.88 1.3K
14:48 23.88 23.90 23.88 23.90 2.2K
14:52 23.87 23.87 23.87 23.87 0.4K
14:53 23.88 23.90 23.88 23.90 2.7K
14:54 23.89 23.89 23.89 23.89 0.7K
14:55 23.90 23.90 23.89 23.89 0.4K
14:56 23.88 23.88 23.88 23.88 1.7K
14:57 23.88 23.88 23.88 23.88 1.9K
14:59 23.87 23.87 23.87 23.87 0.5K
15:00 23.87 23.92 23.87 23.90 4.8K
15:02 23.91 23.91 23.90 23.90 2.5K
15:03 23.91 23.91 23.91 23.91 2.7K
15:05 23.89 23.89 23.89 23.89 0.1K
15:06 23.90 23.90 23.90 23.90 0.2K
15:07 23.90 23.91 23.90 23.91 1.7K
15:08 23.90 23.90 23.90 23.90 2.5K
15:09 23.90 23.90 23.90 23.90 0.5K
15:10 23.90 23.90 23.90 23.90 0.4K
15:11 23.90 23.90 23.90 23.90 0.6K
15:12 23.90 23.92 23.90 23.91 2.3K
15:13 23.91 23.91 23.89 23.89 2.4K
15:14 23.90 23.90 23.90 23.90 1.1K
15:15 23.90 23.90 23.88 23.88 2.7K
15:16 23.88 23.88 23.88 23.88 1.1K
15:17 23.87 23.88 23.87 23.87 1.8K
15:18 23.85 23.85 23.85 23.85 1.2K
15:19 23.83 23.83 23.83 23.83 2.9K
15:21 23.79 23.80 23.79 23.80 2.2K
15:22 23.79 23.80 23.79 23.80 4.8K
15:23 23.80 23.80 23.80 23.80 1.4K
15:24 23.82 23.83 23.82 23.83 4.4K
15:25 23.81 23.81 23.81 23.81 1.0K
15:26 23.80 23.80 23.79 23.79 2.4K
15:27 23.79 23.79 23.78 23.78 2.6K
15:28 23.80 23.80 23.80 23.80 0.9K
15:29 23.80 23.80 23.80 23.80 0.6K
15:30 23.78 23.78 23.78 23.78 0.8K
15:31 23.80 23.82 23.80 23.82 4.4K
15:32 23.83 23.83 23.82 23.82 6.5K
15:33 23.84 23.85 23.84 23.85 2.5K
15:34 23.85 23.85 23.83 23.83 4.4K
15:36 23.81 23.84 23.80 23.84 3.5K
15:37 23.84 23.86 23.84 23.86 2.4K
15:38 23.85 23.86 23.85 23.86 2.2K
15:39 23.86 23.86 23.85 23.86 3.2K
15:40 23.85 23.85 23.84 23.84 2.0K
15:41 23.87 23.88 23.86 23.86 6.5K
15:42 23.86 23.86 23.86 23.86 3.2K
15:43 23.86 23.86 23.85 23.85 4.3K
15:44 23.86 23.87 23.86 23.87 7.0K
15:45 23.86 23.86 23.85 23.85 2.6K
15:46 23.84 23.84 23.82 23.82 4.9K
15:47 23.82 23.82 23.81 23.81 1.3K
15:48 23.82 23.83 23.81 23.81 6.0K
15:49 23.81 23.81 23.80 23.80 5.4K
15:50 23.76 23.77 23.74 23.74 8.2K
15:51 23.74 23.75 23.73 23.75 4.9K
15:52 23.74 23.75 23.73 23.75 5.7K
15:53 23.75 23.75 23.72 23.73 4.7K
15:54 23.73 23.73 23.73 23.73 4.1K
15:55 23.72 23.72 23.66 23.67 17.0K
15:56 23.69 23.72 23.69 23.72 18.7K
15:57 23.72 23.73 23.71 23.72 15.6K
15:58 23.73 23.75 23.72 23.74 28.3K
15:59 23.74 23.76 23.73 23.76 173.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし