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 22.62 22.62 22.21 22.31 97.4K
09:31 22.43 22.44 22.10 22.10 20.0K
09:32 22.10 22.19 22.10 22.15 3.5K
09:33 22.15 22.15 21.90 21.98 27.8K
09:34 22.00 22.02 21.68 21.73 38.6K
09:35 21.74 21.84 21.68 21.81 5.9K
09:36 21.85 21.91 21.85 21.91 5.1K
09:37 21.87 21.91 21.85 21.88 9.4K
09:38 21.88 21.88 21.36 21.47 46.8K
09:39 21.48 21.56 21.42 21.44 7.5K
09:40 21.47 21.59 21.47 21.57 6.4K
09:41 21.52 21.62 21.51 21.58 8.9K
09:42 21.62 21.62 21.52 21.59 10.6K
09:43 21.59 21.65 21.59 21.63 15.0K
09:44 21.63 21.76 21.63 21.74 9.1K
09:45 21.74 21.84 21.63 21.84 8.2K
09:46 21.81 21.81 21.76 21.77 2.0K
09:47 21.83 21.88 21.83 21.85 7.5K
09:48 21.79 21.86 21.79 21.86 7.4K
09:49 21.84 21.87 21.82 21.82 8.3K
09:50 21.84 21.84 21.72 21.73 6.1K
09:51 21.73 21.73 21.67 21.67 10.5K
09:52 21.65 21.66 21.63 21.64 4.7K
09:53 21.64 21.71 21.62 21.62 8.9K
09:54 21.63 21.68 21.62 21.67 12.1K
09:55 21.70 21.70 21.64 21.64 4.8K
09:56 21.64 21.64 21.58 21.58 12.6K
09:57 21.59 21.59 21.59 21.59 3.9K
09:58 21.59 21.59 21.54 21.55 7.8K
09:59 21.55 21.55 21.44 21.51 14.8K
10:00 21.49 21.50 21.40 21.44 14.7K
10:01 21.44 21.46 21.42 21.45 19.6K
10:02 21.43 21.48 21.35 21.48 24.7K
10:03 21.48 21.68 21.48 21.59 45.2K
10:04 21.57 21.60 21.53 21.53 12.1K
10:05 21.54 21.54 21.44 21.44 15.9K
10:06 21.39 21.43 21.39 21.41 7.6K
10:07 21.41 21.58 21.41 21.53 14.4K
10:08 21.54 21.55 21.52 21.53 4.3K
10:09 21.53 21.55 21.50 21.55 13.1K
10:10 21.53 21.54 21.51 21.51 7.3K
10:11 21.47 21.53 21.45 21.49 17.4K
10:12 21.44 21.50 21.44 21.46 7.8K
10:13 21.43 21.51 21.43 21.51 37.2K
10:14 21.49 21.52 21.45 21.52 10.2K
10:15 21.52 21.57 21.51 21.57 7.0K
10:16 21.52 21.53 21.50 21.53 4.9K
10:17 21.53 21.61 21.53 21.54 15.8K
10:18 21.55 21.55 21.47 21.50 1.3K
10:19 21.49 21.49 21.38 21.39 7.6K
10:20 21.39 21.39 21.29 21.34 21.0K
10:21 21.33 21.33 21.28 21.32 10.2K
10:22 21.31 21.35 21.31 21.34 9.1K
10:23 21.35 21.35 21.29 21.33 13.3K
10:24 21.33 21.37 21.31 21.37 10.4K
10:25 21.36 21.37 21.35 21.35 6.9K
10:26 21.38 21.38 21.35 21.35 10.4K
10:27 21.36 21.40 21.36 21.40 7.0K
10:28 21.38 21.38 21.33 21.33 8.1K
10:29 21.32 21.32 21.23 21.26 18.2K
10:30 21.25 21.25 21.20 21.22 15.5K
10:31 21.22 21.23 21.17 21.17 22.6K
10:32 21.13 21.13 21.03 21.07 36.7K
10:33 21.07 21.12 20.98 21.10 62.8K
10:34 21.13 21.13 21.06 21.11 10.6K
10:35 21.07 21.24 21.07 21.24 6.2K
10:36 21.22 21.33 21.22 21.33 12.2K
10:37 21.30 21.30 21.27 21.27 14.1K
10:38 21.26 21.26 21.24 21.25 5.4K
10:39 21.26 21.28 21.23 21.28 5.8K
10:40 21.29 21.29 21.26 21.28 28.3K
10:41 21.30 21.30 21.23 21.23 9.5K
10:42 21.22 21.32 21.22 21.32 16.0K
10:43 21.32 21.32 21.30 21.31 11.2K
10:44 21.32 21.33 21.31 21.32 12.0K
10:45 21.32 21.37 21.32 21.32 25.4K
10:46 21.32 21.35 21.32 21.34 5.3K
10:47 21.34 21.34 21.32 21.34 6.1K
10:48 21.36 21.42 21.35 21.42 15.1K
10:49 21.39 21.39 21.32 21.35 5.5K
10:50 21.35 21.35 21.27 21.28 10.8K
10:51 21.40 21.45 21.38 21.38 12.5K
10:52 21.38 21.38 21.36 21.36 3.2K
10:53 21.40 21.47 21.40 21.47 4.8K
10:54 21.44 21.54 21.44 21.54 7.4K
10:55 21.51 21.54 21.48 21.54 9.0K
10:56 21.54 21.58 21.54 21.58 4.9K
10:57 21.56 21.59 21.55 21.58 6.0K
10:58 21.60 21.63 21.56 21.56 6.2K
10:59 21.53 21.56 21.51 21.56 3.6K
11:00 21.59 21.61 21.58 21.58 5.3K
11:01 21.60 21.65 21.59 21.63 10.1K
11:02 21.63 21.67 21.63 21.67 26.3K
11:03 21.69 21.69 21.69 21.69 1.4K
11:04 21.67 21.69 21.67 21.69 4.3K
11:05 21.67 21.67 21.62 21.64 6.1K
11:06 21.61 21.61 21.59 21.61 4.3K
11:07 21.61 21.70 21.61 21.70 10.1K
11:08 21.70 21.70 21.70 21.70 1.6K
11:09 21.64 21.65 21.61 21.61 8.3K
11:10 21.60 21.61 21.60 21.61 1.4K
11:11 21.61 21.61 21.61 21.61 2.4K
11:12 21.62 21.62 21.61 21.61 2.7K
11:13 21.60 21.61 21.59 21.59 3.0K
11:14 21.60 21.60 21.55 21.55 4.7K
11:15 21.55 21.55 21.55 21.55 0.6K
11:16 21.55 21.58 21.52 21.52 9.6K
11:17 21.53 21.54 21.50 21.51 7.5K
11:18 21.52 21.52 21.49 21.49 2.9K
11:19 21.46 21.46 21.41 21.41 6.0K
11:20 21.39 21.39 21.37 21.38 3.1K
11:21 21.37 21.37 21.36 21.36 3.5K
11:22 21.33 21.38 21.32 21.35 9.8K
11:23 21.39 21.42 21.39 21.42 7.6K
11:24 21.43 21.47 21.43 21.47 8.7K
11:25 21.46 21.46 21.45 21.45 2.0K
11:26 21.46 21.46 21.45 21.45 7.2K
11:27 21.44 21.53 21.44 21.53 32.1K
11:28 21.53 21.53 21.45 21.46 15.0K
11:29 21.45 21.45 21.39 21.39 3.2K
11:30 21.39 21.39 21.37 21.37 3.7K
11:31 21.37 21.37 21.37 21.37 1.4K
11:32 21.39 21.41 21.38 21.38 11.7K
11:33 21.39 21.39 21.36 21.36 1.7K
11:34 21.36 21.36 21.36 21.36 1.4K
11:35 21.37 21.37 21.33 21.33 34.6K
11:36 21.35 21.35 21.32 21.32 2.1K
11:37 21.30 21.30 21.26 21.26 3.2K
11:38 21.27 21.33 21.27 21.33 12.0K
11:39 21.33 21.36 21.33 21.34 3.7K
11:40 21.34 21.35 21.33 21.33 1.8K
11:41 21.34 21.38 21.34 21.38 4.0K
11:42 21.38 21.38 21.35 21.35 3.4K
11:43 21.35 21.35 21.29 21.29 4.1K
11:44 21.29 21.30 21.29 21.30 3.9K
11:45 21.30 21.33 21.30 21.33 3.6K
11:46 21.31 21.33 21.31 21.33 2.9K
11:47 21.33 21.33 21.32 21.32 0.9K
11:48 21.33 21.35 21.33 21.34 4.5K
11:49 21.34 21.35 21.34 21.34 3.2K
11:50 21.34 21.39 21.33 21.39 4.5K
11:51 21.38 21.38 21.32 21.34 5.9K
11:52 21.34 21.36 21.26 21.26 16.4K
11:53 21.28 21.28 21.28 21.28 0.4K
11:54 21.28 21.28 21.23 21.23 3.8K
11:55 21.20 21.21 21.18 21.18 4.5K
11:56 21.20 21.21 21.20 21.20 5.3K
11:57 21.22 21.22 21.16 21.16 4.8K
11:58 21.17 21.17 21.15 21.15 2.6K
11:59 21.16 21.18 21.16 21.17 3.7K
12:00 21.17 21.17 21.13 21.13 4.3K
12:01 21.14 21.15 21.12 21.12 1.9K
12:02 21.13 21.20 21.13 21.20 15.0K
12:03 21.19 21.19 21.18 21.18 1.8K
12:04 21.20 21.20 21.18 21.20 6.8K
12:05 21.20 21.26 21.19 21.25 7.3K
12:06 21.23 21.24 21.22 21.24 5.5K
12:07 21.25 21.25 21.22 21.22 13.7K
12:08 21.24 21.28 21.24 21.27 3.3K
12:09 21.27 21.27 21.23 21.23 68.1K
12:10 21.23 21.24 21.22 21.22 7.1K
12:11 21.21 21.21 21.19 21.20 3.3K
12:12 21.20 21.22 21.20 21.22 3.0K
12:13 21.24 21.25 21.23 21.23 2.8K
12:14 21.23 21.23 21.21 21.23 1.0K
12:15 21.22 21.22 21.18 21.18 5.1K
12:16 21.19 21.21 21.19 21.20 1.6K
12:17 21.18 21.18 21.17 21.18 6.2K
12:18 21.17 21.18 21.16 21.16 4.1K
12:19 21.16 21.16 21.14 21.15 1.6K
12:20 21.12 21.14 21.12 21.14 1.7K
12:21 21.12 21.12 21.08 21.08 3.0K
12:22 21.08 21.09 21.08 21.09 2.2K
12:23 21.08 21.13 21.08 21.12 4.1K
12:24 21.12 21.22 21.12 21.22 4.7K
12:25 21.22 21.22 21.13 21.14 6.2K
12:26 21.15 21.17 21.15 21.16 2.3K
12:27 21.15 21.16 21.13 21.14 10.8K
12:28 21.14 21.17 21.14 21.17 3.3K
12:29 21.16 21.18 21.16 21.17 2.6K
12:31 21.15 21.29 21.15 21.29 8.0K
12:32 21.30 21.30 21.27 21.28 3.0K
12:33 21.27 21.27 21.24 21.24 2.5K
12:34 21.24 21.24 21.24 21.24 1.3K
12:35 21.26 21.30 21.26 21.29 7.7K
12:36 21.29 21.29 21.24 21.24 3.6K
12:37 21.24 21.25 21.23 21.25 3.1K
12:38 21.25 21.25 21.22 21.22 4.6K
12:39 21.21 21.21 21.21 21.21 2.6K
12:40 21.19 21.19 21.17 21.18 2.2K
12:41 21.20 21.20 21.20 21.20 3.2K
12:42 21.20 21.20 21.20 21.20 1.3K
12:43 21.20 21.23 21.20 21.23 6.2K
12:44 21.23 21.23 21.19 21.19 4.8K
12:45 21.21 21.21 21.20 21.21 5.2K
12:46 21.24 21.24 21.24 21.24 1.8K
12:47 21.25 21.25 21.25 21.25 1.5K
12:48 21.27 21.27 21.27 21.27 1.3K
12:49 21.26 21.27 21.26 21.26 4.1K
12:50 21.25 21.28 21.25 21.28 3.1K
12:51 21.27 21.27 21.25 21.25 3.1K
12:52 21.27 21.27 21.22 21.22 3.5K
12:53 21.24 21.25 21.24 21.25 1.6K
12:54 21.25 21.29 21.25 21.29 5.9K
12:55 21.28 21.28 21.26 21.26 4.5K
12:56 21.27 21.27 21.24 21.24 16.7K
12:57 21.27 21.27 21.27 21.27 2.8K
12:58 21.28 21.34 21.28 21.34 5.8K
12:59 21.33 21.34 21.32 21.32 3.9K
13:00 21.32 21.34 21.32 21.34 5.2K
13:01 21.33 21.34 21.33 21.34 3.8K
13:03 21.34 21.34 21.33 21.33 3.3K
13:04 21.33 21.33 21.30 21.30 7.0K
13:05 21.30 21.30 21.29 21.29 2.2K
13:06 21.28 21.28 21.25 21.27 6.3K
13:07 21.27 21.28 21.27 21.28 2.8K
13:08 21.28 21.28 21.25 21.27 6.3K
13:09 21.27 21.27 21.27 21.27 1.2K
13:10 21.27 21.29 21.27 21.29 1.4K
13:11 21.31 21.33 21.31 21.33 4.9K
13:12 21.32 21.32 21.30 21.30 4.2K
13:13 21.30 21.32 21.29 21.30 11.7K
13:14 21.30 21.31 21.30 21.31 2.9K
13:15 21.30 21.30 21.30 21.30 1.1K
13:16 21.30 21.30 21.29 21.29 2.4K
13:17 21.29 21.29 21.28 21.28 2.6K
13:18 21.29 21.29 21.29 21.29 0.7K
13:19 21.29 21.29 21.27 21.27 2.5K
13:20 21.27 21.27 21.25 21.25 3.0K
13:21 21.25 21.25 21.24 21.24 3.7K
13:22 21.24 21.34 21.24 21.34 11.1K
13:23 21.34 21.34 21.31 21.31 4.6K
13:24 21.31 21.32 21.28 21.28 5.8K
13:25 21.28 21.30 21.28 21.30 1.6K
13:26 21.30 21.30 21.30 21.30 0.5K
13:28 21.30 21.30 21.29 21.29 0.5K
13:29 21.29 21.29 21.29 21.29 0.8K
13:30 21.30 21.30 21.29 21.29 1.0K
13:31 21.30 21.30 21.30 21.30 1.8K
13:32 21.30 21.31 21.29 21.31 2.9K
13:33 21.31 21.31 21.31 21.31 6.3K
13:34 21.31 21.31 21.29 21.29 2.6K
13:35 21.29 21.29 21.24 21.25 7.7K
13:36 21.25 21.26 21.25 21.26 3.9K
13:37 21.25 21.25 21.24 21.24 1.9K
13:38 21.23 21.23 21.20 21.20 3.8K
13:39 21.21 21.22 21.20 21.22 5.1K
13:40 21.22 21.22 21.21 21.21 1.8K
13:41 21.20 21.20 21.17 21.20 10.3K
13:42 21.20 21.21 21.20 21.21 3.5K
13:43 21.20 21.27 21.20 21.27 18.1K
13:44 21.26 21.26 21.26 21.26 1.4K
13:45 21.24 21.24 21.21 21.21 2.6K
13:46 21.21 21.21 21.21 21.21 4.9K
13:47 21.21 21.21 21.19 21.20 5.1K
13:48 21.21 21.21 21.20 21.20 0.4K
13:49 21.20 21.20 21.20 21.20 1.0K
13:50 21.20 21.20 21.16 21.16 3.5K
13:51 21.18 21.18 21.18 21.18 1.4K
13:52 21.17 21.21 21.17 21.21 3.8K
13:53 21.22 21.22 21.19 21.19 3.9K
13:54 21.18 21.19 21.18 21.19 1.2K
13:55 21.19 21.19 21.19 21.19 1.7K
13:56 21.22 21.22 21.22 21.22 1.6K
13:57 21.22 21.23 21.22 21.23 1.7K
13:58 21.28 21.28 21.24 21.24 7.0K
13:59 21.22 21.24 21.22 21.24 1.0K
14:00 21.23 21.23 21.19 21.19 3.2K
14:01 21.19 21.19 21.19 21.19 0.8K
14:02 21.20 21.20 21.19 21.19 0.7K
14:03 21.18 21.20 21.17 21.19 7.1K
14:05 21.20 21.20 21.20 21.20 1.3K
14:06 21.21 21.21 21.14 21.14 11.6K
14:07 21.15 21.15 21.13 21.15 12.5K
14:08 21.15 21.15 21.15 21.15 3.4K
14:09 21.15 21.18 21.15 21.18 4.6K
14:10 21.20 21.20 21.20 21.20 2.0K
14:11 21.21 21.21 21.21 21.21 5.2K
14:12 21.19 21.19 21.17 21.17 5.4K
14:13 21.17 21.17 21.14 21.15 5.6K
14:14 21.14 21.17 21.14 21.16 4.2K
14:15 21.16 21.19 21.16 21.18 5.9K
14:16 21.16 21.16 21.13 21.13 4.7K
14:17 21.13 21.13 21.13 21.13 4.6K
14:18 21.14 21.14 21.13 21.13 1.1K
14:19 21.15 21.17 21.14 21.15 5.7K
14:20 21.15 21.18 21.15 21.18 3.4K
14:21 21.16 21.16 21.16 21.16 1.0K
14:22 21.16 21.16 21.16 21.16 0.3K
14:23 21.16 21.22 21.16 21.22 6.1K
14:24 21.24 21.24 21.22 21.23 5.4K
14:25 21.23 21.26 21.22 21.23 5.0K
14:26 21.21 21.21 21.21 21.21 0.3K
14:27 21.21 21.21 21.21 21.21 0.5K
14:28 21.21 21.21 21.21 21.21 1.6K
14:29 21.21 21.21 21.18 21.18 3.2K
14:30 21.18 21.18 21.17 21.18 0.7K
14:31 21.19 21.23 21.19 21.21 5.9K
14:32 21.21 21.21 21.21 21.21 4.2K
14:33 21.22 21.22 21.21 21.21 1.3K
14:34 21.21 21.24 21.21 21.24 5.3K
14:35 21.24 21.24 21.23 21.24 3.1K
14:36 21.19 21.19 21.19 21.19 1.9K
14:37 21.19 21.19 21.15 21.15 4.5K
14:38 21.16 21.16 21.14 21.15 1.5K
14:39 21.17 21.17 21.16 21.17 2.8K
14:40 21.18 21.19 21.18 21.18 7.0K
14:41 21.18 21.18 21.17 21.17 3.9K
14:42 21.18 21.19 21.18 21.19 1.5K
14:43 21.17 21.17 21.14 21.16 2.9K
14:44 21.16 21.16 21.16 21.16 1.4K
14:45 21.16 21.16 21.16 21.16 0.8K
14:46 21.14 21.14 21.14 21.14 3.8K
14:47 21.16 21.16 21.14 21.14 2.6K
14:48 21.16 21.18 21.15 21.18 6.9K
14:49 21.19 21.19 21.19 21.19 0.9K
14:50 21.19 21.29 21.19 21.29 9.0K
14:51 21.29 21.29 21.25 21.25 5.9K
14:52 21.22 21.22 21.18 21.18 5.6K
14:53 21.19 21.19 21.19 21.19 1.3K
14:54 21.19 21.19 21.16 21.17 3.8K
14:55 21.18 21.18 21.17 21.17 0.7K
14:56 21.17 21.17 21.16 21.16 2.0K
14:57 21.16 21.16 21.16 21.16 3.2K
14:58 21.16 21.16 21.14 21.14 4.5K
14:59 21.14 21.15 21.12 21.12 11.9K
15:00 21.11 21.11 21.08 21.08 3.0K
15:01 21.08 21.09 21.08 21.09 7.7K
15:02 21.09 21.11 21.09 21.11 2.4K
15:03 21.11 21.12 21.10 21.12 4.7K
15:04 21.12 21.12 21.12 21.12 3.0K
15:05 21.12 21.16 21.12 21.16 6.0K
15:06 21.16 21.16 21.16 21.16 1.0K
15:07 21.16 21.18 21.15 21.18 11.4K
15:08 21.19 21.19 21.18 21.18 2.6K
15:09 21.18 21.18 21.18 21.18 3.1K
15:10 21.19 21.24 21.18 21.24 11.1K
15:11 21.26 21.27 21.26 21.27 3.1K
15:12 21.26 21.26 21.26 21.26 1.0K
15:13 21.26 21.26 21.24 21.24 6.1K
15:14 21.23 21.23 21.18 21.20 3.7K
15:15 21.19 21.19 21.17 21.17 3.1K
15:16 21.17 21.18 21.16 21.17 4.2K
15:17 21.16 21.18 21.16 21.16 1.7K
15:18 21.17 21.21 21.16 21.16 11.7K
15:19 21.17 21.18 21.17 21.18 2.5K
15:20 21.18 21.20 21.14 21.14 10.5K
15:21 21.11 21.12 21.11 21.11 3.6K
15:22 21.10 21.10 21.09 21.09 1.3K
15:23 21.09 21.11 21.09 21.10 5.5K
15:24 21.11 21.11 21.10 21.11 5.8K
15:25 21.10 21.10 21.08 21.08 1.9K
15:26 21.08 21.08 21.08 21.08 3.9K
15:27 21.09 21.09 21.06 21.06 4.8K
15:28 21.06 21.07 21.06 21.07 3.6K
15:29 21.07 21.08 21.05 21.08 16.9K
15:30 21.08 21.10 21.07 21.07 10.3K
15:31 21.09 21.09 21.07 21.07 7.1K
15:32 21.09 21.10 21.09 21.09 3.1K
15:33 21.10 21.14 21.10 21.12 10.1K
15:34 21.12 21.12 21.10 21.10 5.8K
15:35 21.12 21.13 21.12 21.12 3.2K
15:36 21.12 21.12 21.11 21.12 6.5K
15:37 21.11 21.11 21.09 21.09 14.5K
15:38 21.09 21.15 21.09 21.15 8.5K
15:39 21.14 21.18 21.14 21.18 9.3K
15:40 21.18 21.18 21.16 21.16 10.3K
15:41 21.18 21.19 21.18 21.18 12.3K
15:42 21.18 21.18 21.16 21.16 5.0K
15:43 21.16 21.16 21.13 21.13 34.1K
15:44 21.15 21.15 21.13 21.14 13.6K
15:45 21.15 21.16 21.11 21.11 17.0K
15:46 21.12 21.12 21.11 21.11 10.6K
15:47 21.11 21.11 21.06 21.06 12.1K
15:48 21.07 21.12 21.07 21.09 17.5K
15:49 21.10 21.10 21.09 21.09 9.6K
15:50 21.10 21.12 21.07 21.12 29.5K
15:51 21.12 21.13 21.11 21.11 21.5K
15:52 21.12 21.15 21.12 21.15 12.9K
15:53 21.15 21.18 21.15 21.15 26.9K
15:54 21.15 21.15 21.09 21.10 16.5K
15:55 21.10 21.10 21.08 21.08 16.4K
15:56 21.10 21.10 21.08 21.09 36.9K
15:57 21.09 21.09 21.08 21.08 12.7K
15:58 21.08 21.08 21.04 21.06 62.0K
15:59 21.06 21.07 21.02 21.02 390.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし