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 28.47 28.47 28.29 28.29 15.7K
09:31 28.46 28.46 28.46 28.46 0.3K
09:32 28.16 28.40 28.12 28.28 11.3K
09:33 28.29 28.29 28.28 28.28 0.4K
09:34 28.28 28.43 28.28 28.43 1.0K
09:35 28.41 28.41 28.17 28.17 3.5K
09:36 28.18 28.27 28.12 28.27 4.1K
09:37 28.22 28.24 28.22 28.24 1.2K
09:38 28.24 28.24 28.24 28.24 0.8K
09:39 28.34 28.34 28.34 28.34 1.3K
09:40 28.34 28.34 28.33 28.33 1.9K
09:41 28.37 28.37 28.37 28.37 1.3K
09:42 28.48 28.52 28.48 28.50 4.3K
09:43 28.45 28.45 28.41 28.41 4.4K
09:44 28.45 28.52 28.41 28.52 3.2K
09:45 28.45 28.45 28.45 28.45 2.1K
09:46 28.35 28.35 28.35 28.35 1.6K
09:47 28.34 28.34 28.31 28.31 1.9K
09:48 28.31 28.31 28.31 28.31 2.5K
09:49 28.34 28.34 28.25 28.25 6.3K
09:50 28.31 28.31 28.31 28.31 1.0K
09:51 28.28 28.28 28.28 28.28 2.5K
09:52 28.28 28.28 28.28 28.28 0.3K
09:53 28.28 28.28 28.28 28.28 2.2K
09:55 28.24 28.26 28.24 28.26 0.5K
09:56 28.24 28.24 28.22 28.22 5.8K
09:57 28.27 28.33 28.27 28.31 2.6K
09:59 28.30 28.30 28.26 28.26 0.9K
10:00 28.30 28.30 28.30 28.30 1.5K
10:01 28.34 28.35 28.34 28.34 2.2K
10:02 28.31 28.31 28.31 28.31 0.7K
10:03 28.30 28.31 28.30 28.30 6.5K
10:05 28.29 28.29 28.29 28.29 1.1K
10:06 28.28 28.28 28.24 28.24 2.7K
10:07 28.27 28.28 28.27 28.28 2.5K
10:08 28.26 28.26 28.26 28.26 0.5K
10:09 28.25 28.27 28.24 28.25 2.2K
10:10 28.30 28.30 28.27 28.27 2.2K
10:11 28.27 28.27 28.27 28.27 0.5K
10:12 28.26 28.26 28.26 28.26 2.3K
10:13 28.30 28.30 28.28 28.28 6.6K
10:14 28.30 28.31 28.26 28.31 3.6K
10:15 28.28 28.31 28.28 28.31 2.4K
10:16 28.30 28.30 28.25 28.25 2.7K
10:18 28.27 28.27 28.25 28.25 3.2K
10:19 28.27 28.27 28.25 28.27 0.5K
10:20 28.26 28.26 28.18 28.22 5.8K
10:21 28.23 28.26 28.23 28.26 2.7K
10:24 28.23 28.24 28.23 28.23 1.6K
10:25 28.22 28.28 28.22 28.28 2.6K
10:27 28.28 28.31 28.28 28.31 1.7K
10:28 28.32 28.32 28.32 28.32 1.2K
10:29 28.28 28.30 28.28 28.30 0.4K
10:30 28.29 28.32 28.29 28.32 1.3K
10:31 28.34 28.34 28.32 28.32 3.1K
10:33 28.32 28.32 28.32 28.32 0.8K
10:34 28.30 28.35 28.30 28.35 1.2K
10:35 28.34 28.36 28.34 28.36 3.2K
10:36 28.39 28.40 28.39 28.40 2.3K
10:37 28.44 28.44 28.42 28.42 3.0K
10:38 28.39 28.42 28.39 28.41 2.3K
10:39 28.41 28.44 28.41 28.44 2.7K
10:40 28.48 28.49 28.47 28.47 2.6K
10:41 28.47 28.48 28.47 28.48 0.8K
10:42 28.43 28.43 28.39 28.39 3.3K
10:43 28.41 28.41 28.41 28.41 0.9K
10:44 28.36 28.36 28.36 28.36 1.7K
10:45 28.39 28.39 28.39 28.39 0.3K
10:46 28.39 28.39 28.39 28.39 1.3K
10:47 28.43 28.43 28.41 28.42 1.7K
10:48 28.39 28.39 28.39 28.39 0.7K
10:49 28.39 28.39 28.39 28.39 0.9K
10:50 28.39 28.45 28.39 28.43 2.9K
10:51 28.45 28.46 28.43 28.46 3.0K
10:52 28.47 28.50 28.47 28.50 2.0K
10:53 28.50 28.53 28.49 28.49 3.2K
10:54 28.51 28.51 28.46 28.47 2.2K
10:55 28.45 28.48 28.45 28.45 1.4K
10:56 28.46 28.46 28.43 28.43 1.9K
10:57 28.43 28.43 28.40 28.40 1.1K
10:59 28.40 28.40 28.40 28.40 0.2K
11:00 28.42 28.44 28.40 28.40 5.3K
11:01 28.42 28.44 28.42 28.44 2.7K
11:02 28.44 28.44 28.44 28.44 1.5K
11:03 28.43 28.43 28.43 28.43 1.1K
11:04 28.43 28.50 28.43 28.50 4.8K
11:05 28.50 28.50 28.45 28.45 1.8K
11:06 28.43 28.44 28.43 28.44 1.4K
11:07 28.42 28.42 28.42 28.42 0.6K
11:08 28.44 28.45 28.44 28.45 1.8K
11:10 28.44 28.44 28.44 28.44 1.6K
11:11 28.45 28.45 28.45 28.45 1.2K
11:12 28.47 28.47 28.47 28.47 1.7K
11:13 28.43 28.45 28.43 28.45 0.8K
11:14 28.45 28.45 28.42 28.42 2.9K
11:16 28.42 28.42 28.42 28.42 1.9K
11:17 28.42 28.42 28.42 28.42 0.3K
11:18 28.42 28.42 28.42 28.42 0.7K
11:19 28.40 28.40 28.40 28.40 2.1K
11:20 28.37 28.37 28.30 28.30 10.1K
11:21 28.30 28.30 28.28 28.28 3.0K
11:22 28.30 28.31 28.29 28.31 4.7K
11:23 28.35 28.37 28.35 28.36 5.2K
11:24 28.38 28.42 28.38 28.42 4.9K
11:25 28.42 28.42 28.40 28.40 5.6K
11:26 28.40 28.40 28.39 28.39 4.4K
11:27 28.42 28.44 28.42 28.44 5.9K
11:28 28.44 28.44 28.44 28.44 3.2K
11:29 28.45 28.45 28.45 28.45 4.5K
11:30 28.45 28.45 28.43 28.44 6.0K
11:31 28.44 28.44 28.30 28.30 13.6K
11:32 28.38 28.43 28.35 28.37 6.5K
11:33 28.38 28.41 28.38 28.41 2.8K
11:34 28.42 28.44 28.42 28.44 1.4K
11:35 28.45 28.48 28.45 28.48 2.7K
11:36 28.49 28.49 28.49 28.49 2.8K
11:37 28.48 28.48 28.45 28.45 4.6K
11:38 28.47 28.50 28.47 28.50 2.9K
11:39 28.49 28.49 28.42 28.42 67.3K
11:40 28.38 28.39 28.38 28.39 3.9K
11:41 28.32 28.32 28.24 28.24 12.1K
11:42 28.24 28.34 28.24 28.34 65.2K
11:44 28.34 28.37 28.34 28.37 1.0K
11:45 28.35 28.38 28.35 28.38 2.2K
11:46 28.38 28.40 28.36 28.40 4.9K
11:48 28.44 28.47 28.44 28.47 3.3K
11:49 28.47 28.49 28.47 28.49 0.7K
11:50 28.48 28.48 28.47 28.47 4.4K
11:51 28.48 28.48 28.47 28.47 3.8K
11:52 28.52 28.52 28.52 28.52 0.7K
11:53 28.52 28.54 28.52 28.54 2.5K
11:55 28.54 28.58 28.54 28.58 2.8K
11:56 28.58 28.59 28.57 28.57 7.6K
11:57 28.56 28.57 28.53 28.53 5.4K
11:58 28.51 28.51 28.49 28.49 3.0K
11:59 28.48 28.52 28.48 28.52 11.6K
12:00 28.49 28.50 28.48 28.49 80.0K
12:01 28.53 28.54 28.53 28.54 1.1K
12:02 28.50 28.50 28.50 28.50 1.2K
12:03 28.52 28.52 28.50 28.52 2.6K
12:04 28.46 28.47 28.46 28.47 2.4K
12:05 28.47 28.47 28.47 28.47 1.2K
12:06 28.48 28.48 28.47 28.47 0.9K
12:07 28.45 28.48 28.44 28.48 2.8K
12:08 28.49 28.49 28.45 28.45 3.1K
12:09 28.45 28.45 28.44 28.44 1.6K
12:10 28.45 28.48 28.45 28.47 2.6K
12:11 28.45 28.45 28.45 28.45 1.2K
12:12 28.46 28.48 28.46 28.48 2.1K
12:13 28.48 28.48 28.48 28.48 0.2K
12:14 28.48 28.49 28.47 28.47 6.0K
12:15 28.47 28.48 28.46 28.48 2.0K
12:16 28.48 28.50 28.48 28.50 2.1K
12:17 28.51 28.51 28.51 28.51 1.1K
12:18 28.49 28.51 28.49 28.51 5.0K
12:19 28.54 28.54 28.54 28.54 1.2K
12:20 28.54 28.54 28.52 28.52 0.7K
12:21 28.53 28.53 28.52 28.52 3.7K
12:22 28.51 28.52 28.51 28.52 1.2K
12:23 28.52 28.52 28.52 28.52 0.5K
12:24 28.53 28.53 28.53 28.53 0.9K
12:25 28.53 28.53 28.52 28.53 3.2K
12:26 28.51 28.51 28.51 28.51 1.7K
12:27 28.48 28.48 28.45 28.45 3.4K
12:28 28.44 28.44 28.41 28.41 3.0K
12:29 28.41 28.41 28.40 28.41 1.9K
12:30 28.41 28.42 28.41 28.41 2.3K
12:31 28.42 28.42 28.42 28.42 0.4K
12:32 28.43 28.43 28.42 28.42 3.1K
12:33 28.41 28.41 28.38 28.38 4.1K
12:34 28.37 28.38 28.37 28.38 1.1K
12:35 28.38 28.38 28.37 28.37 3.3K
12:36 28.37 28.37 28.37 28.37 1.6K
12:37 28.39 28.39 28.36 28.36 4.0K
12:38 28.36 28.36 28.35 28.35 1.9K
12:39 28.34 28.34 28.33 28.34 57.3K
12:40 28.34 28.35 28.34 28.35 3.5K
12:41 28.36 28.36 28.36 28.36 1.8K
12:42 28.38 28.38 28.38 28.38 0.5K
12:43 28.37 28.37 28.37 28.37 1.6K
12:44 28.37 28.38 28.37 28.37 2.5K
12:45 28.38 28.38 28.38 28.38 2.0K
12:46 28.38 28.42 28.38 28.42 6.0K
12:47 28.42 28.42 28.42 28.42 0.2K
12:48 28.42 28.43 28.38 28.38 19.3K
12:49 28.37 28.43 28.37 28.42 27.7K
12:50 28.42 28.42 28.41 28.41 4.1K
12:51 28.42 28.43 28.42 28.43 3.2K
12:52 28.41 28.41 28.41 28.41 3.0K
12:53 28.41 28.41 28.41 28.41 0.8K
12:54 28.41 28.41 28.41 28.41 0.7K
12:55 28.43 28.43 28.43 28.43 1.7K
12:56 28.43 28.43 28.43 28.43 1.6K
12:57 28.41 28.42 28.41 28.41 1.2K
12:58 28.41 28.41 28.41 28.41 1.2K
12:59 28.41 28.41 28.41 28.41 1.1K
13:00 28.40 28.41 28.39 28.39 5.6K
13:01 28.39 28.39 28.38 28.39 2.1K
13:02 28.39 28.40 28.39 28.40 6.0K
13:03 28.44 28.44 28.43 28.43 2.5K
13:04 28.43 28.44 28.43 28.44 5.5K
13:05 28.46 28.46 28.46 28.46 5.9K
13:06 28.42 28.42 28.42 28.42 2.9K
13:07 28.43 28.43 28.43 28.43 2.3K
13:08 28.42 28.44 28.42 28.44 2.5K
13:09 28.45 28.45 28.44 28.44 3.1K
13:10 28.47 28.47 28.47 28.47 1.0K
13:11 28.48 28.48 28.47 28.47 2.0K
13:12 28.48 28.50 28.48 28.50 0.6K
13:13 28.49 28.49 28.47 28.47 5.0K
13:14 28.45 28.45 28.45 28.45 2.9K
13:15 28.45 28.45 28.45 28.45 0.6K
13:16 28.45 28.45 28.45 28.45 0.7K
13:17 28.45 28.45 28.45 28.45 2.0K
13:18 28.45 28.45 28.44 28.44 2.7K
13:19 28.44 28.44 28.44 28.44 0.5K
13:20 28.44 28.46 28.44 28.46 3.4K
13:21 28.44 28.44 28.42 28.42 4.8K
13:22 28.42 28.44 28.42 28.44 6.0K
13:23 28.44 28.45 28.44 28.45 2.5K
13:24 28.46 28.48 28.46 28.48 1.4K
13:25 28.47 28.47 28.47 28.47 1.7K
13:26 28.45 28.45 28.45 28.45 0.3K
13:27 28.47 28.47 28.44 28.44 5.0K
13:28 28.43 28.43 28.42 28.42 3.4K
13:29 28.43 28.44 28.43 28.44 0.9K
13:30 28.45 28.48 28.45 28.46 1.1K
13:31 28.49 28.49 28.49 28.49 1.7K
13:32 28.50 28.50 28.49 28.49 3.2K
13:33 28.48 28.51 28.48 28.51 6.4K
13:34 28.52 28.52 28.52 28.52 56.9K
13:35 28.52 28.52 28.52 28.52 0.6K
13:36 28.51 28.53 28.51 28.53 2.1K
13:37 28.51 28.53 28.51 28.52 1.9K
13:38 28.52 28.54 28.52 28.54 1.8K
13:39 28.54 28.54 28.53 28.53 4.5K
13:40 28.53 28.55 28.53 28.55 1.7K
13:41 28.56 28.56 28.56 28.56 0.4K
13:42 28.56 28.59 28.56 28.56 3.9K
13:43 28.55 28.55 28.54 28.54 4.1K
13:44 28.54 28.54 28.51 28.51 3.2K
13:45 28.51 28.51 28.51 28.51 0.2K
13:46 28.49 28.49 28.46 28.48 13.0K
13:47 28.51 28.52 28.51 28.52 1.4K
13:48 28.52 28.52 28.52 28.52 2.3K
13:49 28.54 28.54 28.54 28.54 1.0K
13:50 28.55 28.55 28.52 28.52 2.5K
13:51 28.52 28.52 28.52 28.52 0.6K
13:52 28.54 28.54 28.54 28.54 0.8K
13:53 28.53 28.53 28.53 28.53 0.8K
13:54 28.53 28.53 28.52 28.52 3.6K
13:55 28.52 28.52 28.51 28.51 8.2K
13:56 28.50 28.52 28.50 28.52 3.2K
13:57 28.56 28.56 28.56 28.56 3.1K
13:58 28.57 28.59 28.57 28.57 3.5K
13:59 28.54 28.54 28.54 28.54 4.4K
14:00 28.57 28.57 28.56 28.56 2.0K
14:01 28.57 28.60 28.57 28.60 2.6K
14:02 28.60 28.60 28.59 28.59 3.3K
14:03 28.61 28.64 28.61 28.63 5.0K
14:04 28.62 28.62 28.61 28.61 3.6K
14:05 28.63 28.63 28.62 28.62 3.2K
14:06 28.63 28.63 28.62 28.62 1.4K
14:07 28.64 28.64 28.61 28.62 5.6K
14:08 28.62 28.62 28.58 28.58 4.3K
14:09 28.59 28.59 28.59 28.59 1.7K
14:10 28.60 28.62 28.60 28.61 3.1K
14:11 28.61 28.61 28.61 28.61 0.1K
14:12 28.62 28.62 28.59 28.59 2.9K
14:13 28.60 28.60 28.60 28.60 1.8K
14:14 28.60 28.62 28.60 28.62 4.6K
14:15 28.63 28.66 28.63 28.66 1.9K
14:16 28.67 28.69 28.67 28.69 2.8K
14:17 28.71 28.71 28.68 28.71 1.6K
14:18 28.65 28.65 28.64 28.64 7.2K
14:19 28.62 28.62 28.61 28.61 2.8K
14:20 28.59 28.60 28.59 28.60 3.0K
14:21 28.60 28.60 28.60 28.60 1.0K
14:22 28.59 28.59 28.59 28.59 4.3K
14:23 28.58 28.58 28.56 28.58 6.6K
14:25 28.61 28.63 28.61 28.63 2.3K
14:26 28.64 28.64 28.63 28.63 3.4K
14:27 28.63 28.63 28.62 28.62 2.0K
14:28 28.62 28.62 28.61 28.61 3.5K
14:29 28.61 28.61 28.60 28.60 3.3K
14:30 28.58 28.58 28.58 28.58 2.1K
14:31 28.57 28.57 28.56 28.56 2.5K
14:32 28.55 28.55 28.55 28.55 5.5K
14:33 28.59 28.59 28.58 28.58 2.7K
14:34 28.58 28.58 28.58 28.58 1.5K
14:35 28.58 28.59 28.58 28.58 4.2K
14:36 28.58 28.58 28.55 28.55 4.1K
14:37 28.54 28.54 28.52 28.52 41.6K
14:38 28.49 28.49 28.49 28.49 2.0K
14:39 28.48 28.48 28.46 28.46 4.1K
14:40 28.44 28.44 28.43 28.43 3.8K
14:41 28.39 28.39 28.38 28.38 3.1K
14:42 28.38 28.40 28.38 28.39 15.9K
14:43 28.40 28.40 28.39 28.40 1.8K
14:44 28.40 28.41 28.40 28.41 1.6K
14:45 28.42 28.42 28.41 28.41 1.6K
14:46 28.43 28.43 28.42 28.42 3.6K
14:47 28.42 28.45 28.42 28.44 8.1K
14:48 28.44 28.44 28.44 28.44 5.0K
14:49 28.44 28.44 28.44 28.44 2.3K
14:50 28.43 28.43 28.39 28.39 6.0K
14:51 28.40 28.40 28.40 28.40 0.9K
14:52 28.41 28.41 28.39 28.39 6.2K
14:53 28.39 28.40 28.39 28.40 3.7K
14:54 28.40 28.40 28.40 28.40 0.3K
14:55 28.41 28.43 28.40 28.42 4.3K
14:56 28.42 28.45 28.42 28.45 4.8K
14:57 28.44 28.45 28.44 28.44 4.3K
14:58 28.42 28.44 28.42 28.44 2.4K
14:59 28.46 28.48 28.44 28.48 6.2K
15:00 28.45 28.46 28.43 28.43 7.7K
15:01 28.44 28.45 28.43 28.45 3.2K
15:02 28.49 28.51 28.49 28.51 10.7K
15:03 28.51 28.51 28.49 28.51 1.3K
15:04 28.51 28.52 28.51 28.52 2.9K
15:05 28.54 28.55 28.54 28.55 6.2K
15:06 28.55 28.59 28.55 28.57 2.4K
15:07 28.57 28.57 28.53 28.53 6.8K
15:08 28.54 28.54 28.53 28.53 1.1K
15:09 28.53 28.53 28.49 28.49 3.4K
15:10 28.50 28.50 28.49 28.49 3.7K
15:11 28.50 28.52 28.50 28.52 3.3K
15:12 28.52 28.54 28.52 28.52 5.6K
15:13 28.55 28.55 28.54 28.54 3.2K
15:14 28.54 28.58 28.54 28.58 3.7K
15:15 28.57 28.57 28.52 28.53 6.5K
15:16 28.53 28.53 28.53 28.53 1.6K
15:17 28.53 28.53 28.53 28.53 1.7K
15:18 28.53 28.54 28.48 28.49 5.6K
15:19 28.49 28.50 28.48 28.48 4.7K
15:20 28.49 28.49 28.47 28.47 5.1K
15:21 28.47 28.47 28.47 28.47 1.5K
15:22 28.47 28.47 28.46 28.46 2.2K
15:23 28.46 28.47 28.46 28.46 3.1K
15:24 28.42 28.42 28.41 28.41 5.1K
15:25 28.42 28.42 28.39 28.42 10.0K
15:26 28.42 28.42 28.36 28.37 4.7K
15:27 28.38 28.39 28.38 28.39 3.3K
15:28 28.37 28.37 28.36 28.36 3.3K
15:29 28.34 28.34 28.33 28.33 5.4K
15:30 28.34 28.36 28.34 28.35 8.4K
15:31 28.34 28.40 28.34 28.40 9.0K
15:32 28.43 28.43 28.40 28.40 5.2K
15:33 28.40 28.45 28.40 28.42 14.3K
15:34 28.43 28.48 28.43 28.47 6.6K
15:35 28.45 28.48 28.45 28.48 9.1K
15:36 28.47 28.51 28.47 28.51 3.4K
15:37 28.49 28.52 28.49 28.50 8.5K
15:38 28.50 28.51 28.50 28.50 2.8K
15:39 28.50 28.52 28.48 28.50 10.0K
15:40 28.51 28.59 28.51 28.58 30.8K
15:41 28.58 28.59 28.54 28.59 20.0K
15:42 28.59 28.63 28.59 28.63 4.2K
15:43 28.63 28.65 28.63 28.65 8.4K
15:44 28.65 28.65 28.61 28.63 11.2K
15:45 28.64 28.66 28.62 28.63 11.1K
15:46 28.62 28.62 28.60 28.62 12.2K
15:47 28.61 28.64 28.61 28.64 46.1K
15:48 28.64 28.70 28.64 28.70 6.9K
15:49 28.70 28.70 28.63 28.63 14.0K
15:50 28.60 28.63 28.55 28.63 39.7K
15:51 28.62 28.66 28.62 28.62 26.0K
15:52 28.60 28.63 28.60 28.62 11.2K
15:53 28.62 28.63 28.60 28.62 22.3K
15:54 28.63 28.65 28.63 28.64 17.9K
15:55 28.64 28.75 28.64 28.73 25.9K
15:56 28.73 28.78 28.73 28.75 36.8K
15:57 28.75 28.77 28.70 28.75 43.6K
15:58 28.76 28.77 28.73 28.73 45.2K
15:59 28.75 28.76 28.69 28.76 4,032.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし