コムストック・リソーシズ (CRK)

CRK
🏛️ アメリカ →
21.34
最終更新: 2025-10-01
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 21.85 22.02 21.77 22.02 106.0K
09:31 21.85 21.98 21.77 21.79 20.9K
09:32 21.69 21.88 21.66 21.88 21.4K
09:33 21.88 22.00 21.88 22.00 2.3K
09:34 21.96 21.96 21.90 21.95 8.4K
09:35 21.90 21.90 21.80 21.80 10.3K
09:36 21.84 21.88 21.80 21.80 31.0K
09:37 21.80 21.81 21.77 21.80 5.2K
09:38 21.78 21.81 21.77 21.77 8.3K
09:39 21.80 21.85 21.80 21.83 9.0K
09:40 21.80 21.81 21.66 21.68 37.1K
09:41 21.70 21.78 21.68 21.69 8.1K
09:42 21.69 21.69 21.60 21.63 37.5K
09:43 21.62 21.62 21.55 21.61 12.1K
09:44 21.59 21.59 21.49 21.53 18.0K
09:45 21.53 21.62 21.53 21.60 13.3K
09:46 21.60 21.60 21.55 21.56 2.4K
09:47 21.54 21.55 21.50 21.51 20.9K
09:48 21.49 21.56 21.47 21.56 12.5K
09:49 21.59 21.61 21.56 21.56 9.1K
09:50 21.57 21.60 21.55 21.56 10.9K
09:51 21.56 21.58 21.48 21.49 18.6K
09:52 21.51 21.53 21.51 21.51 4.5K
09:53 21.51 21.53 21.51 21.53 9.1K
09:54 21.48 21.50 21.45 21.49 5.7K
09:55 21.53 21.54 21.53 21.54 3.7K
09:56 21.51 21.54 21.51 21.52 6.5K
09:57 21.52 21.52 21.50 21.50 7.4K
09:58 21.48 21.48 21.43 21.45 20.3K
09:59 21.44 21.46 21.41 21.45 5.2K
10:00 21.45 21.47 21.36 21.36 13.4K
10:01 21.36 21.38 21.34 21.35 9.1K
10:02 21.35 21.38 21.34 21.38 8.5K
10:03 21.38 21.38 21.26 21.32 19.1K
10:04 21.31 21.41 21.27 21.41 8.4K
10:05 21.41 21.51 21.38 21.46 11.8K
10:06 21.48 21.61 21.48 21.53 13.0K
10:07 21.50 21.54 21.50 21.54 7.9K
10:08 21.56 21.66 21.56 21.63 10.2K
10:09 21.63 21.69 21.63 21.64 21.9K
10:10 21.64 21.64 21.58 21.60 15.6K
10:11 21.60 21.71 21.60 21.69 35.9K
10:12 21.70 21.71 21.70 21.71 4.3K
10:13 21.73 21.75 21.73 21.73 4.5K
10:14 21.73 21.75 21.73 21.75 3.2K
10:15 21.75 21.75 21.69 21.72 17.1K
10:16 21.72 21.73 21.70 21.70 3.8K
10:17 21.71 21.71 21.70 21.71 3.6K
10:18 21.73 21.75 21.73 21.74 6.7K
10:19 21.72 21.74 21.68 21.70 4.7K
10:20 21.70 21.74 21.68 21.72 4.7K
10:21 21.69 21.74 21.69 21.74 2.3K
10:22 21.76 21.76 21.72 21.74 3.3K
10:23 21.74 21.75 21.70 21.70 9.8K
10:24 21.71 21.75 21.69 21.72 13.8K
10:25 21.70 21.72 21.66 21.72 22.1K
10:26 21.67 21.71 21.67 21.71 10.0K
10:27 21.73 21.84 21.73 21.80 32.7K
10:28 21.78 21.78 21.75 21.76 5.3K
10:29 21.76 21.78 21.75 21.76 5.4K
10:30 21.80 21.85 21.80 21.82 9.2K
10:31 21.82 21.86 21.82 21.86 3.1K
10:32 21.88 21.90 21.88 21.89 8.6K
10:33 21.87 21.89 21.87 21.89 3.0K
10:34 21.87 21.92 21.87 21.92 4.7K
10:35 21.90 21.91 21.88 21.88 11.2K
10:36 21.87 21.89 21.86 21.89 9.7K
10:37 21.87 21.87 21.85 21.85 7.6K
10:38 21.86 21.86 21.86 21.86 0.7K
10:39 21.83 21.83 21.83 21.83 3.5K
10:40 21.83 21.83 21.79 21.79 6.3K
10:41 21.76 21.76 21.74 21.74 3.0K
10:42 21.75 21.75 21.69 21.70 8.9K
10:43 21.70 21.70 21.64 21.64 6.1K
10:44 21.60 21.67 21.60 21.67 6.1K
10:45 21.66 21.71 21.66 21.70 3.7K
10:46 21.70 21.74 21.70 21.74 7.2K
10:47 21.77 21.80 21.77 21.78 3.6K
10:48 21.79 21.85 21.79 21.85 3.1K
10:49 21.85 21.85 21.85 21.85 3.1K
10:50 21.83 21.83 21.83 21.83 1.4K
10:51 21.84 21.89 21.83 21.85 8.0K
10:52 21.83 21.84 21.83 21.83 3.5K
10:53 21.82 21.82 21.80 21.80 2.5K
10:54 21.82 21.84 21.82 21.84 3.4K
10:55 21.84 21.84 21.81 21.82 4.5K
10:56 21.82 21.82 21.82 21.82 1.1K
10:57 21.78 21.80 21.78 21.80 4.0K
10:58 21.80 21.80 21.78 21.78 2.3K
10:59 21.77 21.77 21.75 21.77 4.6K
11:00 21.77 21.77 21.73 21.73 4.2K
11:01 21.74 21.76 21.74 21.75 8.3K
11:02 21.74 21.74 21.66 21.66 14.0K
11:03 21.66 21.66 21.62 21.62 5.3K
11:04 21.62 21.63 21.59 21.62 6.2K
11:05 21.61 21.63 21.61 21.63 2.1K
11:06 21.64 21.65 21.62 21.65 6.8K
11:07 21.64 21.64 21.64 21.64 1.3K
11:08 21.67 21.67 21.64 21.64 4.3K
11:09 21.66 21.66 21.64 21.64 2.5K
11:10 21.63 21.63 21.59 21.60 22.9K
11:11 21.60 21.61 21.59 21.59 15.4K
11:12 21.58 21.58 21.57 21.58 6.3K
11:13 21.57 21.59 21.56 21.58 5.4K
11:14 21.59 21.59 21.55 21.55 3.1K
11:15 21.55 21.56 21.54 21.54 9.8K
11:16 21.54 21.54 21.54 21.54 2.5K
11:17 21.54 21.55 21.53 21.53 2.9K
11:18 21.56 21.58 21.56 21.57 7.3K
11:19 21.58 21.58 21.56 21.56 4.2K
11:20 21.55 21.57 21.55 21.57 5.5K
11:21 21.59 21.59 21.58 21.58 0.3K
11:22 21.61 21.63 21.61 21.62 3.9K
11:23 21.62 21.62 21.62 21.62 1.9K
11:24 21.62 21.62 21.60 21.60 3.0K
11:25 21.60 21.62 21.60 21.61 7.4K
11:26 21.63 21.63 21.61 21.61 8.0K
11:27 21.61 21.62 21.61 21.62 2.3K
11:28 21.62 21.67 21.62 21.67 3.8K
11:29 21.68 21.68 21.66 21.67 3.8K
11:30 21.67 21.67 21.66 21.67 2.2K
11:31 21.68 21.69 21.68 21.69 2.8K
11:32 21.70 21.72 21.70 21.70 6.4K
11:33 21.70 21.70 21.63 21.65 5.8K
11:34 21.67 21.67 21.67 21.67 0.6K
11:35 21.65 21.65 21.62 21.64 4.4K
11:36 21.66 21.66 21.64 21.64 2.4K
11:37 21.64 21.65 21.64 21.65 1.0K
11:38 21.64 21.65 21.63 21.65 1.5K
11:39 21.65 21.65 21.62 21.62 2.9K
11:40 21.65 21.65 21.60 21.60 8.1K
11:41 21.60 21.63 21.60 21.63 5.0K
11:42 21.62 21.62 21.62 21.62 0.8K
11:43 21.62 21.63 21.60 21.63 1.6K
11:44 21.62 21.64 21.60 21.64 6.2K
11:45 21.64 21.64 21.62 21.64 3.6K
11:46 21.64 21.69 21.64 21.69 4.3K
11:47 21.71 21.72 21.70 21.70 3.6K
11:48 21.71 21.74 21.70 21.74 4.9K
11:49 21.74 21.75 21.74 21.74 2.0K
11:50 21.75 21.75 21.73 21.74 6.1K
11:51 21.74 21.76 21.74 21.74 4.4K
11:52 21.74 21.75 21.73 21.74 3.9K
11:53 21.74 21.74 21.68 21.68 6.8K
11:54 21.68 21.70 21.68 21.70 4.0K
11:55 21.69 21.69 21.69 21.69 2.3K
11:56 21.69 21.70 21.69 21.70 1.5K
11:57 21.69 21.71 21.69 21.71 4.2K
11:58 21.72 21.72 21.70 21.70 2.7K
11:59 21.70 21.72 21.70 21.72 3.7K
12:00 21.75 21.76 21.75 21.76 2.3K
12:01 21.76 21.79 21.76 21.77 3.4K
12:02 21.75 21.76 21.75 21.76 3.0K
12:03 21.78 21.78 21.76 21.76 1.8K
12:04 21.77 21.78 21.77 21.78 1.3K
12:05 21.80 21.82 21.78 21.82 4.9K
12:06 21.82 21.82 21.82 21.82 0.5K
12:07 21.81 21.83 21.80 21.80 4.1K
12:08 21.81 21.82 21.81 21.81 0.9K
12:09 21.82 21.82 21.81 21.81 1.7K
12:10 21.78 21.79 21.76 21.79 7.8K
12:11 21.77 21.78 21.74 21.74 8.8K
12:12 21.76 21.76 21.74 21.76 41.5K
12:13 21.73 21.73 21.71 21.71 2.9K
12:14 21.70 21.70 21.70 21.70 0.6K
12:15 21.70 21.72 21.68 21.68 2.3K
12:16 21.69 21.69 21.67 21.67 2.4K
12:17 21.67 21.71 21.67 21.69 4.9K
12:18 21.68 21.68 21.65 21.66 6.4K
12:19 21.65 21.65 21.63 21.63 1.5K
12:20 21.62 21.66 21.60 21.65 6.8K
12:21 21.68 21.68 21.68 21.68 4.4K
12:22 21.66 21.66 21.66 21.66 0.6K
12:23 21.66 21.66 21.65 21.65 2.3K
12:24 21.66 21.67 21.66 21.67 0.9K
12:25 21.67 21.71 21.67 21.71 5.7K
12:26 21.70 21.70 21.68 21.68 3.6K
12:27 21.70 21.70 21.68 21.68 1.0K
12:28 21.68 21.68 21.68 21.68 2.6K
12:29 21.68 21.76 21.66 21.76 22.5K
12:30 21.76 21.78 21.76 21.78 3.5K
12:31 21.78 21.78 21.76 21.78 1.3K
12:32 21.76 21.77 21.76 21.77 2.5K
12:33 21.80 21.80 21.80 21.80 2.5K
12:34 21.79 21.79 21.76 21.76 5.9K
12:35 21.76 21.77 21.74 21.75 4.2K
12:36 21.75 21.75 21.73 21.73 3.1K
12:37 21.73 21.73 21.73 21.73 0.6K
12:38 21.73 21.74 21.72 21.72 10.5K
12:39 21.72 21.72 21.72 21.72 2.0K
12:40 21.73 21.74 21.73 21.74 3.5K
12:41 21.73 21.74 21.72 21.74 2.6K
12:42 21.73 21.73 21.70 21.71 10.8K
12:43 21.71 21.71 21.65 21.66 7.9K
12:44 21.66 21.68 21.66 21.67 5.5K
12:45 21.67 21.69 21.67 21.68 13.7K
12:46 21.68 21.68 21.68 21.68 0.8K
12:47 21.68 21.70 21.68 21.70 7.8K
12:48 21.70 21.71 21.70 21.71 3.0K
12:49 21.71 21.71 21.70 21.70 3.6K
12:50 21.71 21.75 21.71 21.74 8.7K
12:51 21.71 21.71 21.71 21.71 12.7K
12:52 21.71 21.71 21.69 21.70 1.5K
12:53 21.70 21.71 21.70 21.71 4.0K
12:54 21.72 21.72 21.71 21.72 3.8K
12:55 21.71 21.72 21.71 21.72 1.5K
12:56 21.74 21.77 21.74 21.77 3.4K
12:57 21.77 21.80 21.77 21.80 4.6K
12:58 21.79 21.79 21.79 21.79 3.3K
12:59 21.79 21.80 21.78 21.80 3.8K
13:00 21.80 21.82 21.80 21.82 4.6K
13:01 21.81 21.82 21.81 21.81 7.7K
13:02 21.81 21.83 21.81 21.83 3.0K
13:03 21.85 21.87 21.85 21.87 3.2K
13:04 21.87 21.88 21.85 21.87 2.0K
13:05 21.86 21.87 21.86 21.87 2.6K
13:06 21.88 21.88 21.88 21.88 3.5K
13:07 21.89 21.90 21.89 21.90 2.4K
13:08 21.89 21.89 21.89 21.89 3.8K
13:09 21.90 21.90 21.89 21.89 2.5K
13:10 21.90 21.90 21.90 21.90 1.0K
13:11 21.89 21.89 21.88 21.89 3.3K
13:12 21.88 21.92 21.88 21.92 6.2K
13:13 21.90 21.90 21.88 21.88 2.8K
13:14 21.89 21.91 21.89 21.89 6.9K
13:15 21.88 21.88 21.88 21.88 0.3K
13:16 21.88 21.88 21.88 21.88 1.9K
13:17 21.87 21.88 21.87 21.88 2.3K
13:18 21.87 21.87 21.86 21.87 4.8K
13:19 21.86 21.86 21.86 21.86 1.8K
13:20 21.85 21.85 21.85 21.85 3.2K
13:21 21.82 21.82 21.82 21.82 0.1K
13:22 21.82 21.84 21.82 21.84 3.5K
13:24 21.84 21.84 21.81 21.81 2.9K
13:25 21.80 21.81 21.80 21.80 3.1K
13:26 21.80 21.80 21.80 21.80 1.5K
13:27 21.80 21.82 21.80 21.81 5.9K
13:28 21.79 21.80 21.79 21.80 1.9K
13:29 21.81 21.81 21.77 21.77 5.5K
13:30 21.78 21.82 21.78 21.81 6.1K
13:31 21.81 21.86 21.81 21.86 3.5K
13:33 21.85 21.85 21.84 21.85 5.3K
13:34 21.83 21.83 21.82 21.82 1.7K
13:36 21.81 21.81 21.81 21.81 0.8K
13:37 21.83 21.83 21.83 21.83 0.9K
13:38 21.82 21.83 21.82 21.83 3.2K
13:39 21.82 21.84 21.82 21.84 2.8K
13:40 21.83 21.83 21.83 21.83 0.8K
13:41 21.83 21.83 21.82 21.82 3.7K
13:42 21.80 21.81 21.80 21.81 5.7K
13:43 21.81 21.81 21.80 21.80 1.8K
13:44 21.80 21.80 21.80 21.80 2.9K
13:45 21.80 21.82 21.80 21.81 4.3K
13:46 21.82 21.82 21.80 21.80 6.7K
13:47 21.80 21.81 21.80 21.81 4.3K
13:48 21.80 21.80 21.79 21.79 5.7K
13:49 21.79 21.80 21.79 21.80 2.2K
13:50 21.80 21.81 21.80 21.81 2.6K
13:51 21.80 21.80 21.79 21.79 5.9K
13:52 21.80 21.81 21.80 21.81 2.3K
13:53 21.81 21.86 21.81 21.86 5.7K
13:54 21.86 21.86 21.86 21.86 2.1K
13:55 21.85 21.85 21.85 21.85 0.7K
13:56 21.85 21.87 21.85 21.87 0.7K
13:57 21.86 21.90 21.86 21.90 2.6K
13:58 21.91 21.91 21.87 21.87 6.1K
13:59 21.89 21.89 21.87 21.87 0.4K
14:00 21.89 21.89 21.87 21.88 1.9K
14:01 21.88 21.90 21.88 21.90 1.5K
14:02 21.88 21.92 21.88 21.92 5.7K
14:04 21.93 21.95 21.93 21.94 3.8K
14:05 21.94 21.95 21.94 21.95 2.0K
14:06 21.96 21.96 21.95 21.95 3.5K
14:07 21.95 21.95 21.92 21.93 2.8K
14:08 21.92 21.92 21.92 21.92 1.8K
14:09 21.92 21.92 21.90 21.91 4.1K
14:10 21.91 21.93 21.91 21.93 1.8K
14:11 21.92 21.92 21.92 21.92 1.5K
14:12 21.92 21.92 21.91 21.91 6.0K
14:13 21.91 21.91 21.91 21.91 1.1K
14:14 21.91 21.91 21.85 21.85 3.6K
14:15 21.85 21.85 21.84 21.84 0.9K
14:16 21.85 21.85 21.84 21.84 7.7K
14:17 21.84 21.84 21.84 21.84 0.2K
14:18 21.84 21.84 21.84 21.84 0.8K
14:19 21.84 21.85 21.84 21.85 2.8K
14:20 21.85 21.85 21.85 21.85 3.9K
14:21 21.87 21.87 21.87 21.87 1.9K
14:22 21.86 21.86 21.85 21.85 2.0K
14:23 21.86 21.86 21.83 21.84 3.5K
14:24 21.84 21.85 21.84 21.85 2.5K
14:25 21.86 21.86 21.86 21.86 2.4K
14:26 21.86 21.86 21.86 21.86 0.4K
14:27 21.85 21.88 21.85 21.87 6.7K
14:28 21.87 21.87 21.87 21.87 1.6K
14:29 21.85 21.86 21.85 21.86 3.2K
14:30 21.86 21.86 21.83 21.83 3.3K
14:31 21.82 21.83 21.82 21.82 1.7K
14:32 21.83 21.83 21.80 21.81 2.3K
14:33 21.83 21.83 21.82 21.82 6.5K
14:34 21.82 21.87 21.82 21.87 5.6K
14:35 21.87 21.87 21.86 21.86 1.0K
14:36 21.88 21.89 21.88 21.88 2.4K
14:37 21.89 21.91 21.89 21.91 2.6K
14:38 21.91 21.91 21.91 21.91 1.0K
14:39 21.89 21.90 21.89 21.90 4.1K
14:40 21.90 21.96 21.90 21.96 14.0K
14:41 21.96 21.96 21.96 21.96 3.6K
14:42 21.96 21.96 21.96 21.96 1.9K
14:43 21.96 21.96 21.96 21.96 0.7K
14:44 21.95 21.98 21.95 21.98 4.5K
14:45 22.01 22.02 22.01 22.02 10.9K
14:46 22.05 22.05 22.04 22.04 6.8K
14:47 22.04 22.04 22.04 22.04 4.6K
14:48 22.03 22.04 22.03 22.04 3.2K
14:49 22.04 22.04 22.03 22.03 3.8K
14:50 22.03 22.04 22.03 22.04 2.8K
14:51 22.04 22.05 22.04 22.05 3.0K
14:52 22.06 22.07 22.05 22.07 8.1K
14:53 22.07 22.07 22.05 22.05 11.2K
14:54 22.06 22.09 22.06 22.09 5.0K
14:55 22.08 22.13 22.08 22.13 13.3K
14:56 22.15 22.15 22.11 22.14 12.4K
14:57 22.14 22.14 22.13 22.13 8.0K
14:58 22.14 22.14 22.13 22.13 4.9K
14:59 22.13 22.14 22.12 22.12 5.4K
15:00 22.12 22.12 22.08 22.08 9.5K
15:01 22.08 22.09 22.08 22.09 6.3K
15:02 22.10 22.11 22.10 22.11 4.1K
15:03 22.11 22.11 22.11 22.11 0.8K
15:04 22.11 22.12 22.11 22.12 2.8K
15:05 22.13 22.13 22.12 22.12 2.5K
15:06 22.12 22.12 22.06 22.10 32.1K
15:07 22.12 22.12 22.12 22.12 1.5K
15:08 22.13 22.13 22.13 22.13 2.2K
15:09 22.13 22.16 22.13 22.16 12.5K
15:10 22.15 22.18 22.15 22.18 2.4K
15:11 22.19 22.19 22.19 22.19 2.3K
15:12 22.18 22.19 22.18 22.18 13.2K
15:13 22.17 22.18 22.17 22.18 1.8K
15:14 22.16 22.19 22.16 22.19 8.2K
15:15 22.19 22.19 22.18 22.19 4.8K
15:16 22.19 22.19 22.19 22.19 1.2K
15:17 22.19 22.19 22.17 22.19 7.9K
15:18 22.18 22.18 22.18 22.18 4.0K
15:19 22.18 22.20 22.18 22.20 9.3K
15:20 22.19 22.19 22.19 22.19 7.9K
15:21 22.19 22.19 22.17 22.17 8.5K
15:22 22.17 22.17 22.13 22.13 10.1K
15:23 22.13 22.13 22.09 22.11 7.7K
15:24 22.11 22.12 22.09 22.12 6.7K
15:25 22.12 22.12 22.11 22.11 3.6K
15:26 22.12 22.13 22.12 22.12 7.5K
15:27 22.14 22.14 22.14 22.14 7.6K
15:28 22.14 22.15 22.11 22.11 9.9K
15:29 22.12 22.12 22.09 22.09 15.2K
15:30 22.07 22.08 22.07 22.08 7.1K
15:31 22.08 22.10 22.08 22.09 12.5K
15:32 22.11 22.13 22.11 22.13 4.6K
15:33 22.13 22.15 22.12 22.15 6.3K
15:34 22.16 22.18 22.16 22.17 24.6K
15:35 22.16 22.18 22.16 22.16 12.7K
15:36 22.17 22.17 22.16 22.16 7.5K
15:37 22.16 22.16 22.16 22.16 8.2K
15:38 22.17 22.18 22.16 22.18 9.4K
15:39 22.19 22.19 22.19 22.19 8.8K
15:40 22.19 22.19 22.17 22.18 7.8K
15:41 22.18 22.19 22.17 22.19 11.2K
15:42 22.19 22.19 22.18 22.19 11.1K
15:43 22.20 22.20 22.19 22.19 10.8K
15:44 22.19 22.19 22.17 22.17 14.0K
15:45 22.18 22.18 22.16 22.16 17.3K
15:46 22.16 22.18 22.16 22.16 13.4K
15:47 22.19 22.20 22.19 22.19 7.8K
15:48 22.20 22.20 22.19 22.20 11.9K
15:49 22.18 22.18 22.17 22.18 18.3K
15:50 22.16 22.16 22.11 22.11 30.2K
15:51 22.10 22.11 22.03 22.03 35.8K
15:52 22.02 22.05 22.01 22.03 29.0K
15:53 22.04 22.04 22.00 22.02 28.4K
15:54 22.02 22.04 22.02 22.03 23.6K
15:55 22.04 22.07 22.03 22.07 49.1K
15:56 22.08 22.08 22.04 22.04 33.2K
15:57 22.03 22.07 22.02 22.07 42.9K
15:58 22.06 22.16 22.06 22.16 77.0K
15:59 22.16 22.17 22.15 22.15 571.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし