コムストック・リソーシズ (CRK)

CRK
🏛️ アメリカ →
21.16
最終更新: 2025-10-02
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 31.10 31.10 30.91 30.91 69.2K
09:31 30.91 31.01 30.51 30.51 9.4K
09:32 30.40 30.68 30.40 30.67 12.3K
09:33 30.67 30.81 30.55 30.55 3.2K
09:34 30.67 30.80 30.55 30.80 5.0K
09:35 30.84 30.89 30.78 30.88 11.5K
09:36 30.98 31.01 30.83 31.01 4.5K
09:37 30.97 31.13 30.97 31.05 10.7K
09:38 31.02 31.10 30.99 31.10 9.1K
09:39 31.04 31.04 30.91 30.91 1.5K
09:40 30.97 30.97 30.97 30.97 2.1K
09:41 30.87 30.95 30.75 30.75 13.8K
09:42 30.74 30.83 30.74 30.83 1.2K
09:43 30.71 30.71 30.71 30.71 1.5K
09:44 30.86 30.92 30.86 30.92 1.6K
09:45 30.86 30.86 30.78 30.79 19.6K
09:46 30.90 30.90 30.79 30.87 11.8K
09:47 30.85 30.85 30.83 30.83 1.3K
09:48 30.77 30.88 30.75 30.88 3.1K
09:49 30.88 30.91 30.87 30.91 2.7K
09:50 30.88 30.89 30.82 30.82 2.9K
09:51 30.88 30.92 30.87 30.87 4.5K
09:52 30.88 30.88 30.88 30.88 1.0K
09:53 30.86 30.86 30.78 30.83 4.0K
09:54 30.83 30.98 30.83 30.98 9.6K
09:55 30.96 31.02 30.93 31.02 6.7K
09:56 31.00 31.00 30.91 30.95 3.4K
09:57 30.95 30.95 30.86 30.92 7.5K
09:58 30.92 30.96 30.92 30.94 3.9K
09:59 30.88 30.90 30.88 30.88 2.2K
10:00 30.90 30.91 30.84 30.84 6.2K
10:01 30.83 30.87 30.81 30.85 3.8K
10:02 30.87 30.87 30.83 30.83 15.8K
10:03 30.86 31.03 30.86 31.01 5.9K
10:04 30.95 30.95 30.90 30.90 2.3K
10:05 30.80 30.86 30.73 30.85 16.8K
10:06 30.87 30.88 30.85 30.88 1.8K
10:07 30.83 30.83 30.83 30.83 1.6K
10:08 30.92 30.92 30.88 30.88 2.1K
10:09 30.88 30.89 30.87 30.89 2.5K
10:10 30.91 30.91 30.88 30.88 3.2K
10:11 30.90 30.90 30.87 30.87 2.1K
10:12 30.82 30.82 30.67 30.68 16.5K
10:13 30.73 30.79 30.69 30.79 2.5K
10:14 30.77 30.77 30.77 30.77 0.7K
10:15 30.76 30.85 30.71 30.85 3.5K
10:16 30.70 30.77 30.70 30.77 0.9K
10:17 30.82 30.82 30.73 30.73 3.0K
10:18 30.77 30.77 30.66 30.69 1.0K
10:19 30.69 30.73 30.68 30.69 3.2K
10:20 30.71 30.74 30.65 30.72 4.4K
10:21 30.67 30.68 30.62 30.62 1.8K
10:22 30.60 30.60 30.49 30.49 4.3K
10:23 30.58 30.58 30.58 30.58 2.3K
10:24 30.60 30.64 30.60 30.64 2.8K
10:25 30.67 30.67 30.60 30.60 8.3K
10:26 30.57 30.57 30.49 30.49 7.0K
10:27 30.45 30.50 30.45 30.49 10.2K
10:28 30.51 30.56 30.51 30.53 11.4K
10:29 30.53 30.53 30.42 30.42 10.3K
10:30 30.41 30.45 30.38 30.44 18.7K
10:31 30.41 30.44 30.40 30.40 3.2K
10:32 30.40 30.40 30.37 30.37 3.4K
10:33 30.39 30.43 30.39 30.43 4.0K
10:34 30.39 30.39 30.35 30.36 6.5K
10:35 30.36 30.36 30.34 30.34 2.0K
10:36 30.34 30.35 30.32 30.35 5.4K
10:37 30.28 30.28 30.23 30.27 19.4K
10:38 30.25 30.25 30.20 30.25 5.4K
10:39 30.26 30.28 30.26 30.28 3.0K
10:40 30.26 30.28 30.23 30.28 2.0K
10:41 30.30 30.34 30.29 30.29 2.9K
10:42 30.29 30.30 30.27 30.30 5.3K
10:43 30.31 30.33 30.31 30.33 2.3K
10:44 30.33 30.35 30.31 30.32 6.5K
10:45 30.32 30.34 30.30 30.34 3.2K
10:46 30.32 30.32 30.29 30.29 1.8K
10:47 30.30 30.30 30.27 30.27 0.9K
10:48 30.28 30.29 30.26 30.29 2.2K
10:49 30.26 30.34 30.26 30.34 2.8K
10:50 30.36 30.36 30.31 30.31 1.4K
10:51 30.35 30.38 30.33 30.38 3.3K
10:52 30.39 30.39 30.31 30.31 2.9K
10:53 30.34 30.34 30.26 30.26 2.1K
10:54 30.24 30.29 30.22 30.29 5.4K
10:55 30.32 30.35 30.29 30.34 2.9K
10:56 30.29 30.29 30.23 30.26 2.4K
10:57 30.26 30.26 30.23 30.24 6.4K
10:58 30.26 30.26 30.23 30.23 2.4K
10:59 30.23 30.28 30.23 30.28 3.5K
11:00 30.30 30.36 30.30 30.36 13.8K
11:01 30.33 30.35 30.33 30.35 4.9K
11:02 30.37 30.39 30.37 30.39 2.8K
11:03 30.39 30.40 30.39 30.40 1.3K
11:04 30.44 30.45 30.41 30.45 6.1K
11:07 30.48 30.48 30.47 30.47 11.1K
11:08 30.46 30.46 30.46 30.46 0.9K
11:09 30.44 30.49 30.44 30.44 3.1K
11:10 30.47 30.47 30.47 30.47 1.0K
11:11 30.47 30.47 30.40 30.40 2.2K
11:12 30.40 30.41 30.40 30.41 4.3K
11:14 30.41 30.41 30.39 30.39 0.9K
11:15 30.40 30.40 30.40 30.40 0.8K
11:16 30.41 30.50 30.41 30.49 3.5K
11:17 30.49 30.49 30.47 30.48 2.1K
11:18 30.45 30.46 30.42 30.42 2.7K
11:19 30.44 30.47 30.44 30.44 1.8K
11:20 30.44 30.46 30.43 30.43 2.9K
11:21 30.41 30.43 30.41 30.42 1.9K
11:22 30.43 30.43 30.41 30.41 2.7K
11:23 30.44 30.47 30.44 30.47 2.3K
11:24 30.45 30.45 30.39 30.39 3.0K
11:25 30.35 30.35 30.35 30.35 0.6K
11:26 30.35 30.35 30.34 30.34 1.8K
11:27 30.37 30.38 30.37 30.38 3.0K
11:28 30.41 30.41 30.35 30.35 3.4K
11:30 30.36 30.37 30.35 30.35 1.6K
11:31 30.33 30.36 30.32 30.32 5.5K
11:32 30.34 30.38 30.34 30.38 3.0K
11:33 30.36 30.40 30.36 30.40 2.7K
11:34 30.41 30.41 30.41 30.41 0.8K
11:35 30.41 30.43 30.41 30.43 0.7K
11:36 30.40 30.41 30.40 30.41 1.5K
11:37 30.41 30.47 30.41 30.47 4.7K
11:38 30.43 30.44 30.43 30.44 0.6K
11:39 30.44 30.45 30.43 30.43 2.6K
11:41 30.44 30.44 30.44 30.44 0.7K
11:42 30.47 30.47 30.43 30.44 1.2K
11:43 30.43 30.46 30.43 30.44 4.8K
11:44 30.45 30.47 30.45 30.47 2.2K
11:45 30.49 30.49 30.49 30.49 1.3K
11:46 30.47 30.48 30.47 30.48 4.5K
11:48 30.49 30.51 30.49 30.51 0.9K
11:49 30.51 30.58 30.51 30.57 10.4K
11:50 30.54 30.54 30.52 30.52 1.9K
11:51 30.52 30.54 30.52 30.54 1.8K
11:52 30.55 30.58 30.55 30.58 1.7K
11:53 30.56 30.56 30.50 30.50 1.1K
11:54 30.52 30.52 30.49 30.49 0.6K
11:55 30.54 30.56 30.54 30.56 1.9K
11:56 30.53 30.53 30.50 30.51 4.4K
11:57 30.53 30.55 30.53 30.55 1.2K
11:58 30.52 30.52 30.52 30.52 1.2K
11:59 30.51 30.51 30.51 30.51 1.6K
12:00 30.51 30.51 30.51 30.51 0.4K
12:01 30.52 30.52 30.52 30.52 1.0K
12:02 30.49 30.50 30.48 30.49 1.3K
12:03 30.47 30.47 30.44 30.46 4.2K
12:04 30.47 30.47 30.47 30.47 1.6K
12:05 30.46 30.46 30.46 30.46 1.0K
12:06 30.46 30.47 30.46 30.47 2.3K
12:07 30.46 30.46 30.46 30.46 0.2K
12:08 30.48 30.49 30.48 30.49 6.4K
12:09 30.46 30.46 30.46 30.46 0.2K
12:10 30.48 30.49 30.47 30.47 1.6K
12:11 30.49 30.52 30.49 30.52 2.0K
12:12 30.53 30.53 30.51 30.51 0.7K
12:13 30.51 30.51 30.51 30.51 1.4K
12:14 30.48 30.51 30.48 30.51 1.1K
12:15 30.48 30.49 30.48 30.49 0.7K
12:16 30.48 30.49 30.48 30.49 4.7K
12:17 30.46 30.47 30.45 30.45 3.4K
12:19 30.49 30.49 30.49 30.49 3.7K
12:20 30.50 30.50 30.49 30.50 2.1K
12:21 30.50 30.50 30.47 30.47 3.1K
12:22 30.49 30.50 30.49 30.50 2.1K
12:23 30.50 30.50 30.46 30.46 2.1K
12:24 30.46 30.46 30.46 30.46 1.0K
12:25 30.47 30.47 30.46 30.46 1.0K
12:26 30.46 30.48 30.45 30.45 3.4K
12:27 30.45 30.45 30.42 30.42 1.7K
12:28 30.45 30.45 30.44 30.44 0.6K
12:29 30.43 30.43 30.43 30.43 2.7K
12:30 30.42 30.42 30.42 30.42 0.4K
12:31 30.41 30.41 30.37 30.38 2.0K
12:32 30.39 30.41 30.39 30.41 2.1K
12:33 30.39 30.39 30.37 30.37 2.7K
12:34 30.37 30.37 30.37 30.37 0.4K
12:35 30.39 30.39 30.35 30.35 2.8K
12:36 30.35 30.36 30.35 30.36 2.0K
12:37 30.40 30.40 30.40 30.40 1.6K
12:38 30.38 30.40 30.34 30.36 4.1K
12:39 30.34 30.37 30.34 30.37 2.3K
12:40 30.34 30.35 30.32 30.32 3.0K
12:41 30.34 30.34 30.34 30.34 2.7K
12:42 30.33 30.33 30.26 30.28 8.6K
12:43 30.28 30.34 30.28 30.34 3.7K
12:44 30.35 30.35 30.29 30.29 2.9K
12:45 30.29 30.36 30.29 30.36 4.7K
12:46 30.34 30.34 30.24 30.26 14.2K
12:47 30.28 30.33 30.27 30.33 4.6K
12:48 30.31 30.31 30.27 30.27 5.2K
12:49 30.29 30.29 30.29 30.29 1.3K
12:50 30.29 30.29 30.29 30.29 0.7K
12:51 30.26 30.27 30.26 30.27 2.1K
12:53 30.26 30.26 30.26 30.26 2.1K
12:55 30.26 30.27 30.23 30.23 3.3K
12:56 30.25 30.25 30.25 30.25 3.1K
12:58 30.25 30.25 30.20 30.20 15.5K
12:59 30.20 30.20 30.15 30.15 6.8K
13:00 30.14 30.18 30.14 30.15 5.1K
13:01 30.17 30.17 30.15 30.16 3.1K
13:02 30.16 30.17 30.15 30.15 6.4K
13:03 30.15 30.15 30.08 30.08 13.4K
13:04 30.10 30.17 30.10 30.13 7.6K
13:05 30.14 30.15 30.04 30.04 5.8K
13:06 30.10 30.11 30.10 30.11 2.0K
13:07 30.11 30.11 30.09 30.11 2.6K
13:08 30.15 30.15 30.07 30.07 2.9K
13:09 30.12 30.15 30.12 30.15 2.7K
13:10 30.20 30.20 30.12 30.12 3.7K
13:11 30.08 30.13 30.07 30.13 3.0K
13:12 30.11 30.14 30.10 30.10 3.4K
13:13 30.04 30.04 30.01 30.03 10.4K
13:14 30.00 30.00 30.00 30.00 6.3K
13:15 30.02 30.03 29.95 30.00 20.6K
13:16 30.02 30.05 30.00 30.02 5.8K
13:17 29.98 29.99 29.96 29.99 3.1K
13:18 29.99 29.99 29.94 29.97 5.3K
13:19 29.95 29.95 29.95 29.95 2.0K
13:20 29.98 29.98 29.91 29.91 2.2K
13:21 29.91 29.92 29.91 29.92 1.8K
13:22 29.95 29.95 29.92 29.93 4.2K
13:23 29.96 29.97 29.96 29.96 1.8K
13:24 29.98 29.98 29.94 29.94 3.0K
13:25 29.85 29.90 29.85 29.88 12.2K
13:26 29.87 29.87 29.87 29.87 1.1K
13:27 29.90 29.94 29.90 29.91 6.9K
13:28 29.83 29.87 29.83 29.87 3.1K
13:29 29.87 29.87 29.87 29.87 3.5K
13:30 29.87 29.87 29.87 29.87 1.5K
13:31 29.95 29.95 29.95 29.95 2.5K
13:32 29.96 29.96 29.96 29.96 0.3K
13:33 30.01 30.02 30.01 30.02 5.2K
13:34 30.04 30.07 30.04 30.07 1.5K
13:35 30.04 30.04 30.03 30.03 3.6K
13:37 30.04 30.04 30.01 30.04 1.8K
13:38 30.04 30.07 30.04 30.07 3.8K
13:40 30.00 30.00 30.00 30.00 0.7K
13:41 29.98 30.00 29.98 29.99 4.6K
13:42 30.01 30.01 30.01 30.01 1.5K
13:43 30.05 30.09 30.04 30.09 6.6K
13:44 30.06 30.06 30.05 30.05 2.8K
13:45 30.05 30.05 29.98 29.98 2.7K
13:46 29.99 29.99 29.99 29.99 1.7K
13:47 30.03 30.05 30.03 30.05 1.2K
13:48 30.02 30.02 30.00 30.01 10.4K
13:49 30.03 30.03 30.01 30.03 7.3K
13:50 30.03 30.03 30.01 30.01 2.2K
13:51 29.98 30.03 29.96 30.03 3.0K
13:52 30.02 30.03 30.02 30.03 0.8K
13:53 30.02 30.02 29.98 29.98 2.9K
13:54 29.98 29.99 29.98 29.99 0.5K
13:55 29.99 29.99 29.97 29.97 0.8K
13:56 30.01 30.02 30.00 30.00 1.6K
13:57 30.01 30.01 29.97 29.97 18.2K
13:58 29.97 29.97 29.97 29.97 1.0K
13:59 29.97 29.98 29.97 29.97 2.3K
14:00 29.96 29.99 29.96 29.99 2.0K
14:01 29.92 29.92 29.87 29.87 4.3K
14:02 29.86 29.88 29.86 29.88 1.6K
14:03 29.81 29.82 29.80 29.81 38.8K
14:04 29.78 29.78 29.75 29.78 1.2K
14:05 29.78 29.78 29.74 29.78 8.2K
14:06 29.77 29.83 29.77 29.83 4.4K
14:07 29.83 29.83 29.83 29.83 0.9K
14:08 29.83 29.83 29.80 29.80 0.7K
14:09 29.80 29.80 29.76 29.76 7.4K
14:10 29.68 29.78 29.68 29.76 4.7K
14:11 29.76 29.76 29.76 29.76 0.9K
14:12 29.76 29.76 29.69 29.69 6.2K
14:13 29.70 29.70 29.70 29.70 1.2K
14:14 29.68 29.71 29.68 29.71 11.9K
14:15 29.69 29.69 29.67 29.67 3.2K
14:16 29.67 29.71 29.67 29.70 2.8K
14:17 29.70 29.71 29.70 29.71 5.1K
14:18 29.66 29.67 29.65 29.65 2.7K
14:19 29.65 29.67 29.65 29.66 6.4K
14:20 29.66 29.66 29.64 29.64 4.0K
14:21 29.66 29.67 29.63 29.67 7.8K
14:22 29.64 29.64 29.64 29.64 3.6K
14:23 29.63 29.63 29.58 29.58 2.7K
14:24 29.58 29.58 29.55 29.55 3.4K
14:25 29.55 29.60 29.52 29.60 4.9K
14:26 29.57 29.57 29.56 29.56 5.2K
14:27 29.53 29.53 29.49 29.49 7.2K
14:28 29.50 29.50 29.48 29.48 2.6K
14:29 29.53 29.53 29.51 29.51 1.6K
14:30 29.48 29.56 29.48 29.56 3.5K
14:31 29.53 29.56 29.47 29.48 6.9K
14:32 29.48 29.48 29.48 29.48 0.7K
14:33 29.50 29.51 29.47 29.47 2.0K
14:34 29.47 29.53 29.47 29.53 6.8K
14:35 29.54 29.56 29.54 29.55 4.4K
14:36 29.51 29.52 29.50 29.52 1.2K
14:37 29.52 29.59 29.52 29.59 5.3K
14:38 29.60 29.60 29.53 29.53 9.1K
14:40 29.56 29.56 29.55 29.55 4.7K
14:42 29.57 29.61 29.56 29.61 2.4K
14:43 29.61 29.61 29.58 29.58 5.4K
14:44 29.59 29.59 29.56 29.56 2.3K
14:45 29.58 29.58 29.56 29.56 2.7K
14:46 29.57 29.57 29.56 29.56 1.2K
14:47 29.54 29.54 29.53 29.53 3.6K
14:48 29.50 29.53 29.50 29.53 4.9K
14:49 29.54 29.54 29.53 29.53 3.2K
14:50 29.56 29.58 29.54 29.58 2.4K
14:51 29.58 29.60 29.56 29.60 2.9K
14:52 29.61 29.61 29.60 29.60 2.6K
14:53 29.59 29.60 29.59 29.60 2.4K
14:54 29.61 29.62 29.61 29.62 1.8K
14:55 29.62 29.62 29.60 29.60 14.1K
14:56 29.56 29.56 29.56 29.56 3.4K
14:57 29.56 29.61 29.55 29.55 7.8K
14:58 29.53 29.55 29.52 29.55 1.0K
14:59 29.55 29.55 29.53 29.53 0.9K
15:00 29.55 29.57 29.55 29.57 2.8K
15:01 29.60 29.60 29.59 29.60 1.7K
15:02 29.58 29.58 29.57 29.57 1.3K
15:03 29.56 29.56 29.54 29.54 2.3K
15:04 29.55 29.57 29.55 29.57 2.8K
15:05 29.61 29.63 29.60 29.62 5.0K
15:06 29.64 29.69 29.64 29.69 7.0K
15:07 29.69 29.69 29.66 29.66 4.0K
15:08 29.64 29.64 29.62 29.64 3.7K
15:09 29.65 29.66 29.65 29.66 2.8K
15:10 29.63 29.63 29.59 29.60 3.2K
15:11 29.60 29.62 29.60 29.62 3.2K
15:12 29.64 29.64 29.61 29.61 3.2K
15:13 29.61 29.61 29.61 29.61 0.5K
15:14 29.61 29.61 29.57 29.57 5.5K
15:15 29.56 29.56 29.52 29.52 4.0K
15:16 29.53 29.53 29.51 29.52 4.4K
15:17 29.51 29.51 29.44 29.44 4.4K
15:18 29.46 29.49 29.46 29.48 6.8K
15:19 29.49 29.49 29.46 29.46 3.3K
15:20 29.47 29.48 29.46 29.48 5.1K
15:21 29.50 29.51 29.50 29.50 4.2K
15:22 29.50 29.50 29.47 29.48 4.7K
15:23 29.47 29.48 29.45 29.46 4.0K
15:24 29.45 29.49 29.45 29.49 1.6K
15:25 29.47 29.48 29.47 29.48 2.8K
15:26 29.48 29.50 29.48 29.50 3.9K
15:27 29.50 29.54 29.50 29.54 1.5K
15:28 29.55 29.55 29.55 29.55 2.3K
15:29 29.55 29.55 29.50 29.50 5.8K
15:30 29.50 29.53 29.50 29.53 9.6K
15:31 29.55 29.55 29.54 29.54 2.0K
15:32 29.55 29.56 29.53 29.54 6.7K
15:33 29.56 29.58 29.56 29.58 3.4K
15:34 29.61 29.64 29.59 29.60 10.0K
15:35 29.61 29.63 29.61 29.63 2.0K
15:36 29.62 29.64 29.62 29.64 4.7K
15:37 29.61 29.61 29.58 29.58 7.1K
15:38 29.58 29.61 29.58 29.61 5.8K
15:39 29.61 29.63 29.57 29.57 4.7K
15:40 29.58 29.58 29.55 29.57 5.3K
15:41 29.57 29.57 29.54 29.57 9.9K
15:42 29.57 29.60 29.57 29.60 4.6K
15:43 29.60 29.60 29.54 29.56 9.1K
15:44 29.56 29.59 29.56 29.57 8.5K
15:45 29.55 29.55 29.47 29.51 8.5K
15:46 29.51 29.52 29.47 29.47 8.8K
15:47 29.47 29.51 29.47 29.51 9.4K
15:48 29.52 29.52 29.49 29.50 5.6K
15:49 29.50 29.57 29.50 29.54 12.2K
15:50 29.54 29.59 29.54 29.58 17.7K
15:51 29.58 29.61 29.57 29.61 13.8K
15:52 29.63 29.64 29.60 29.62 14.6K
15:53 29.58 29.60 29.58 29.59 12.8K
15:54 29.60 29.64 29.60 29.63 11.0K
15:55 29.62 29.64 29.59 29.63 31.7K
15:56 29.64 29.67 29.64 29.66 29.3K
15:57 29.66 29.68 29.66 29.68 48.2K
15:58 29.69 29.70 29.68 29.69 59.9K
15:59 29.68 29.71 29.68 29.71 452.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし