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 20.82 20.87 20.80 20.87 20.2K
09:31 20.90 20.90 20.90 20.90 1.7K
09:34 20.90 20.93 20.87 20.89 2.7K
09:35 20.89 20.90 20.89 20.90 3.5K
09:37 20.83 20.83 20.83 20.83 0.5K
09:38 20.83 20.87 20.82 20.87 1.3K
09:39 20.90 20.90 20.85 20.85 1.3K
09:40 20.80 20.80 20.80 20.80 7.8K
09:41 20.78 20.80 20.78 20.80 1.3K
09:42 20.79 20.79 20.74 20.74 21.0K
09:43 20.75 20.81 20.75 20.81 5.0K
09:44 20.81 20.81 20.81 20.81 0.8K
09:45 20.84 20.84 20.80 20.80 2.9K
09:46 20.86 20.86 20.83 20.83 2.6K
09:47 20.83 20.83 20.83 20.83 2.6K
09:49 20.88 20.92 20.88 20.92 5.8K
09:50 20.92 21.00 20.90 21.00 13.6K
09:51 20.99 21.00 20.99 21.00 7.4K
09:52 21.00 21.03 20.98 21.03 2.6K
09:53 21.01 21.01 21.00 21.01 14.0K
09:55 20.98 20.98 20.98 20.98 1.2K
09:56 21.00 21.01 21.00 21.01 1.9K
09:57 21.02 21.04 21.02 21.03 4.2K
09:58 21.03 21.05 21.01 21.01 1.2K
09:59 21.04 21.04 21.04 21.04 0.8K
10:00 21.04 21.04 21.00 21.00 5.5K
10:01 21.01 21.06 21.01 21.06 4.0K
10:02 21.07 21.11 21.06 21.11 2.8K
10:03 21.11 21.11 21.06 21.06 7.8K
10:04 21.07 21.14 21.07 21.14 3.6K
10:05 21.16 21.16 21.11 21.11 7.0K
10:06 21.13 21.15 21.13 21.15 3.6K
10:07 21.19 21.19 21.19 21.19 0.6K
10:08 21.19 21.20 21.17 21.17 5.3K
10:09 21.12 21.15 21.12 21.15 10.5K
10:10 21.17 21.19 21.17 21.17 4.0K
10:11 21.21 21.25 21.21 21.25 5.5K
10:12 21.25 21.25 21.21 21.21 4.2K
10:13 21.20 21.20 21.20 21.20 2.7K
10:14 21.19 21.19 21.19 21.19 2.2K
10:15 21.19 21.26 21.19 21.26 10.4K
10:16 21.28 21.28 21.22 21.24 10.1K
10:17 21.24 21.24 21.17 21.17 21.7K
10:18 21.19 21.19 21.18 21.18 1.1K
10:19 21.18 21.19 21.18 21.18 2.9K
10:20 21.19 21.21 21.19 21.20 3.6K
10:21 21.21 21.22 21.20 21.20 12.6K
10:22 21.21 21.21 21.19 21.19 5.5K
10:23 21.20 21.20 21.20 21.20 3.8K
10:24 21.20 21.20 21.17 21.18 4.8K
10:25 21.21 21.21 21.20 21.20 1.2K
10:27 21.18 21.18 21.16 21.18 5.2K
10:28 21.17 21.17 21.17 21.17 2.2K
10:29 21.17 21.21 21.17 21.21 3.3K
10:30 21.22 21.25 21.21 21.25 4.0K
10:31 21.26 21.27 21.25 21.25 1.1K
10:32 21.22 21.23 21.20 21.21 4.5K
10:33 21.24 21.26 21.24 21.26 1.0K
10:34 21.28 21.30 21.28 21.30 2.4K
10:35 21.30 21.30 21.28 21.29 3.6K
10:36 21.32 21.33 21.30 21.33 6.3K
10:37 21.32 21.33 21.32 21.33 3.0K
10:38 21.33 21.33 21.32 21.32 3.9K
10:39 21.32 21.32 21.32 21.32 4.9K
10:40 21.30 21.30 21.27 21.28 6.4K
10:41 21.29 21.31 21.29 21.31 4.7K
10:42 21.31 21.31 21.31 21.31 2.8K
10:43 21.31 21.34 21.31 21.32 5.7K
10:44 21.28 21.31 21.28 21.31 4.8K
10:45 21.30 21.36 21.30 21.36 5.4K
10:46 21.34 21.34 21.34 21.34 4.8K
10:47 21.36 21.36 21.36 21.36 0.8K
10:48 21.37 21.37 21.35 21.35 8.8K
10:49 21.33 21.35 21.33 21.35 5.6K
10:50 21.34 21.35 21.31 21.31 4.4K
10:51 21.30 21.30 21.29 21.29 7.3K
10:52 21.30 21.31 21.30 21.31 2.1K
10:53 21.30 21.30 21.29 21.29 4.5K
10:55 21.29 21.29 21.29 21.29 1.1K
10:56 21.30 21.32 21.30 21.32 3.3K
10:57 21.31 21.34 21.29 21.34 2.3K
10:58 21.37 21.37 21.34 21.34 8.5K
10:59 21.29 21.30 21.27 21.30 4.3K
11:00 21.30 21.30 21.25 21.25 4.0K
11:01 21.25 21.25 21.23 21.23 3.9K
11:02 21.20 21.22 21.19 21.21 17.6K
11:03 21.22 21.22 21.21 21.21 3.6K
11:04 21.21 21.21 21.21 21.21 1.7K
11:05 21.20 21.20 21.20 21.20 1.1K
11:06 21.18 21.23 21.18 21.23 5.1K
11:07 21.23 21.23 21.23 21.23 3.5K
11:08 21.22 21.23 21.22 21.23 2.6K
11:09 21.24 21.24 21.24 21.24 0.7K
11:10 21.25 21.25 21.25 21.25 2.3K
11:11 21.27 21.29 21.27 21.28 5.9K
11:12 21.28 21.32 21.28 21.32 5.0K
11:13 21.32 21.32 21.32 21.32 8.2K
11:14 21.33 21.33 21.30 21.30 5.7K
11:15 21.30 21.31 21.30 21.30 7.9K
11:16 21.31 21.35 21.31 21.35 10.3K
11:17 21.35 21.36 21.35 21.36 2.9K
11:18 21.35 21.35 21.32 21.32 6.8K
11:19 21.32 21.33 21.32 21.33 1.7K
11:20 21.32 21.33 21.32 21.32 4.4K
11:21 21.31 21.31 21.30 21.30 1.6K
11:22 21.29 21.29 21.29 21.29 1.9K
11:23 21.29 21.32 21.29 21.32 3.3K
11:24 21.31 21.31 21.26 21.26 10.7K
11:25 21.26 21.26 21.23 21.23 7.4K
11:26 21.24 21.24 21.22 21.22 3.4K
11:27 21.23 21.23 21.18 21.18 5.4K
11:28 21.18 21.18 21.14 21.14 8.3K
11:29 21.15 21.17 21.15 21.17 4.8K
11:30 21.18 21.19 21.18 21.19 3.6K
11:31 21.18 21.20 21.18 21.19 4.2K
11:32 21.20 21.20 21.20 21.20 4.1K
11:33 21.22 21.22 21.21 21.22 9.8K
11:34 21.21 21.21 21.19 21.19 3.7K
11:35 21.18 21.18 21.15 21.15 3.0K
11:36 21.14 21.14 21.10 21.12 13.5K
11:37 21.11 21.11 21.11 21.11 1.8K
11:38 21.12 21.17 21.12 21.17 3.8K
11:39 21.18 21.18 21.18 21.18 1.4K
11:40 21.19 21.19 21.11 21.11 13.2K
11:41 21.11 21.11 21.07 21.07 15.7K
11:42 21.07 21.12 21.06 21.12 9.5K
11:43 21.12 21.13 21.12 21.13 6.9K
11:44 21.14 21.14 21.13 21.13 5.0K
11:45 21.13 21.13 21.09 21.09 8.1K
11:46 21.08 21.11 21.08 21.11 8.1K
11:47 21.12 21.12 21.12 21.12 1.4K
11:48 21.11 21.11 21.10 21.10 3.5K
11:49 21.08 21.09 21.08 21.09 8.1K
11:50 21.10 21.11 21.10 21.11 3.8K
11:51 21.07 21.08 21.07 21.08 8.0K
11:52 21.08 21.08 21.07 21.08 2.4K
11:53 21.08 21.08 21.06 21.06 4.5K
11:54 21.09 21.10 21.09 21.10 7.0K
11:55 21.12 21.13 21.11 21.11 6.2K
11:56 21.10 21.10 21.10 21.10 1.8K
11:57 21.10 21.10 21.08 21.08 5.3K
11:58 21.09 21.09 21.09 21.09 0.8K
11:59 21.09 21.10 21.09 21.10 2.6K
12:00 21.10 21.10 21.10 21.10 1.5K
12:01 21.09 21.09 21.06 21.06 3.6K
12:02 21.06 21.07 21.05 21.06 5.9K
12:03 21.06 21.06 21.06 21.06 1.3K
12:04 21.03 21.04 21.02 21.04 2.9K
12:05 21.02 21.02 21.02 21.02 0.7K
12:06 21.01 21.01 20.98 20.99 6.6K
12:07 20.98 20.98 20.98 20.98 0.7K
12:08 20.99 20.99 20.96 20.96 3.4K
12:09 20.96 20.96 20.96 20.96 2.3K
12:10 20.96 20.98 20.95 20.98 5.6K
12:11 20.99 20.99 20.99 20.99 2.1K
12:12 21.00 21.00 20.99 21.00 2.3K
12:13 21.01 21.01 21.01 21.01 3.7K
12:14 21.01 21.01 21.01 21.01 5.3K
12:15 21.01 21.01 21.01 21.01 1.1K
12:16 21.01 21.01 21.01 21.01 3.2K
12:17 21.01 21.01 21.00 21.01 4.6K
12:18 21.01 21.01 21.00 21.00 2.2K
12:19 20.99 21.00 20.99 21.00 3.4K
12:20 21.00 21.01 21.00 21.01 1.3K
12:21 21.00 21.00 21.00 21.00 1.8K
12:22 21.00 21.00 21.00 21.00 0.8K
12:23 20.99 21.00 20.98 20.99 4.0K
12:24 21.01 21.01 21.01 21.01 1.5K
12:25 21.02 21.03 21.02 21.03 3.4K
12:26 21.02 21.03 21.02 21.03 1.9K
12:27 21.03 21.06 21.03 21.06 4.2K
12:28 21.08 21.08 21.06 21.07 1.6K
12:29 21.07 21.08 21.07 21.07 2.4K
12:30 21.08 21.10 21.08 21.10 1.5K
12:31 21.10 21.10 21.10 21.10 1.8K
12:32 21.10 21.11 21.10 21.11 2.2K
12:33 21.12 21.12 21.11 21.12 5.1K
12:35 21.13 21.13 21.13 21.13 1.0K
12:36 21.13 21.13 21.12 21.13 5.5K
12:37 21.13 21.13 21.13 21.13 0.7K
12:38 21.12 21.12 21.10 21.10 3.2K
12:39 21.10 21.10 21.10 21.10 0.5K
12:40 21.10 21.10 21.10 21.10 0.6K
12:41 21.09 21.11 21.09 21.10 2.5K
12:42 21.10 21.10 21.10 21.10 2.1K
12:43 21.09 21.09 21.08 21.08 22.4K
12:44 21.08 21.11 21.08 21.10 6.5K
12:45 21.10 21.10 21.08 21.08 1.9K
12:46 21.08 21.08 21.08 21.08 1.0K
12:47 21.08 21.08 21.07 21.07 2.6K
12:48 21.09 21.11 21.09 21.11 2.4K
12:49 21.11 21.12 21.11 21.12 1.3K
12:50 21.11 21.11 21.10 21.10 3.2K
12:51 21.11 21.11 21.11 21.11 1.3K
12:52 21.10 21.10 21.10 21.10 1.0K
12:53 21.11 21.12 21.11 21.12 1.0K
12:54 21.13 21.13 21.13 21.13 0.7K
12:55 21.13 21.13 21.13 21.13 1.8K
12:56 21.14 21.14 21.12 21.14 2.4K
12:57 21.14 21.15 21.14 21.15 3.3K
12:58 21.14 21.19 21.14 21.19 7.3K
12:59 21.19 21.21 21.19 21.20 16.0K
13:00 21.21 21.21 21.21 21.21 0.3K
13:01 21.21 21.22 21.20 21.20 7.0K
13:02 21.20 21.20 21.20 21.20 0.6K
13:03 21.20 21.20 21.19 21.19 10.4K
13:04 21.19 21.19 21.18 21.19 3.2K
13:05 21.19 21.20 21.19 21.20 2.5K
13:06 21.19 21.21 21.19 21.21 0.6K
13:07 21.23 21.26 21.23 21.26 2.4K
13:08 21.26 21.26 21.24 21.25 1.5K
13:09 21.25 21.28 21.24 21.28 4.3K
13:10 21.31 21.32 21.31 21.32 4.9K
13:11 21.33 21.33 21.33 21.33 0.4K
13:12 21.31 21.31 21.29 21.29 5.6K
13:13 21.30 21.30 21.30 21.30 0.4K
13:14 21.29 21.29 21.28 21.28 1.1K
13:15 21.29 21.30 21.29 21.30 2.3K
13:16 21.30 21.30 21.30 21.30 1.9K
13:17 21.29 21.31 21.29 21.30 4.6K
13:18 21.31 21.31 21.28 21.28 4.8K
13:19 21.28 21.28 21.27 21.27 1.4K
13:20 21.27 21.28 21.27 21.28 3.1K
13:21 21.29 21.29 21.29 21.29 1.1K
13:22 21.28 21.29 21.28 21.29 0.6K
13:23 21.30 21.30 21.30 21.30 4.2K
13:24 21.30 21.31 21.29 21.29 2.8K
13:25 21.30 21.32 21.30 21.32 3.9K
13:26 21.31 21.31 21.31 21.31 2.7K
13:28 21.30 21.30 21.29 21.30 2.3K
13:29 21.30 21.30 21.29 21.29 1.6K
13:30 21.28 21.28 21.27 21.27 4.5K
13:31 21.27 21.27 21.27 21.27 0.8K
13:32 21.27 21.27 21.27 21.27 2.3K
13:33 21.26 21.27 21.26 21.27 4.1K
13:34 21.26 21.26 21.26 21.26 2.7K
13:35 21.26 21.27 21.26 21.27 1.5K
13:36 21.26 21.26 21.26 21.26 0.8K
13:37 21.26 21.26 21.26 21.26 1.4K
13:38 21.26 21.26 21.24 21.24 7.8K
13:39 21.24 21.24 21.23 21.23 1.6K
13:40 21.23 21.24 21.23 21.23 4.0K
13:41 21.25 21.25 21.24 21.24 9.5K
13:42 21.24 21.24 21.23 21.23 2.8K
13:43 21.23 21.25 21.23 21.25 3.3K
13:44 21.25 21.27 21.25 21.27 10.1K
13:45 21.31 21.31 21.31 21.31 0.3K
13:46 21.33 21.33 21.30 21.30 3.1K
13:47 21.30 21.30 21.28 21.28 3.8K
13:48 21.29 21.29 21.29 21.29 4.5K
13:49 21.29 21.29 21.28 21.28 4.7K
13:50 21.30 21.31 21.30 21.30 6.9K
13:51 21.31 21.32 21.30 21.32 2.3K
13:52 21.33 21.33 21.30 21.31 6.8K
13:53 21.30 21.32 21.30 21.32 2.3K
13:54 21.32 21.32 21.32 21.32 2.8K
13:55 21.32 21.33 21.32 21.32 1.9K
13:56 21.33 21.35 21.33 21.35 3.9K
13:57 21.35 21.35 21.32 21.33 6.3K
13:58 21.31 21.33 21.31 21.33 1.8K
13:59 21.32 21.33 21.32 21.33 1.8K
14:00 21.32 21.32 21.29 21.29 4.5K
14:01 21.27 21.27 21.27 21.27 4.4K
14:02 21.27 21.29 21.27 21.29 2.4K
14:03 21.29 21.30 21.29 21.30 2.0K
14:04 21.32 21.34 21.32 21.34 3.8K
14:05 21.33 21.33 21.29 21.30 5.9K
14:06 21.29 21.30 21.29 21.30 3.5K
14:07 21.29 21.29 21.29 21.29 1.0K
14:08 21.28 21.28 21.26 21.26 4.0K
14:09 21.26 21.27 21.26 21.27 1.5K
14:10 21.27 21.28 21.26 21.26 9.6K
14:11 21.24 21.24 21.23 21.23 3.3K
14:12 21.22 21.23 21.20 21.20 4.1K
14:13 21.21 21.21 21.21 21.21 2.6K
14:14 21.22 21.22 21.20 21.20 2.0K
14:15 21.20 21.21 21.16 21.20 18.6K
14:16 21.23 21.24 21.23 21.24 3.4K
14:17 21.23 21.24 21.21 21.24 4.5K
14:18 21.24 21.24 21.22 21.22 3.6K
14:19 21.23 21.23 21.23 21.23 1.4K
14:20 21.22 21.23 21.22 21.23 1.2K
14:21 21.23 21.23 21.22 21.22 0.5K
14:22 21.22 21.22 21.22 21.22 1.5K
14:23 21.22 21.23 21.22 21.23 0.4K
14:24 21.22 21.22 21.21 21.21 3.2K
14:25 21.22 21.22 21.21 21.22 1.8K
14:26 21.22 21.22 21.21 21.21 4.3K
14:27 21.21 21.21 21.21 21.21 2.6K
14:28 21.18 21.19 21.18 21.19 0.8K
14:29 21.19 21.20 21.18 21.19 3.0K
14:30 21.17 21.17 21.16 21.16 2.7K
14:31 21.16 21.19 21.16 21.19 4.9K
14:32 21.19 21.22 21.19 21.22 2.6K
14:33 21.22 21.22 21.21 21.21 1.3K
14:34 21.21 21.21 21.19 21.19 2.7K
14:35 21.20 21.20 21.20 21.20 1.3K
14:36 21.20 21.20 21.20 21.20 2.0K
14:37 21.19 21.19 21.19 21.19 1.6K
14:38 21.19 21.19 21.19 21.19 2.1K
14:39 21.20 21.20 21.20 21.20 0.6K
14:40 21.20 21.21 21.20 21.21 2.7K
14:41 21.21 21.21 21.21 21.21 0.3K
14:42 21.20 21.20 21.20 21.20 2.7K
14:44 21.20 21.20 21.20 21.20 2.5K
14:45 21.21 21.21 21.21 21.21 0.3K
14:46 21.21 21.21 21.21 21.21 3.7K
14:47 21.19 21.20 21.19 21.20 4.8K
14:48 21.20 21.20 21.18 21.18 2.8K
14:49 21.17 21.18 21.17 21.17 2.2K
14:50 21.17 21.17 21.12 21.12 5.8K
14:51 21.12 21.12 21.11 21.11 3.5K
14:52 21.11 21.11 21.11 21.11 3.2K
14:53 21.13 21.13 21.12 21.12 4.6K
14:54 21.12 21.14 21.12 21.14 3.6K
14:55 21.13 21.13 21.13 21.13 2.5K
14:56 21.12 21.13 21.12 21.13 3.2K
14:57 21.12 21.13 21.12 21.13 8.0K
14:58 21.12 21.12 21.12 21.12 2.2K
14:59 21.11 21.11 21.11 21.11 0.9K
15:00 21.12 21.12 21.10 21.10 3.4K
15:01 21.09 21.10 21.09 21.10 3.6K
15:02 21.11 21.11 21.10 21.10 3.5K
15:03 21.10 21.10 21.10 21.10 2.7K
15:04 21.09 21.09 21.07 21.07 3.0K
15:05 21.07 21.09 21.07 21.08 4.3K
15:06 21.08 21.08 21.08 21.08 2.0K
15:07 21.08 21.08 21.07 21.07 2.7K
15:08 21.07 21.07 21.05 21.06 6.3K
15:09 21.06 21.06 21.05 21.05 3.1K
15:10 21.04 21.04 21.03 21.03 3.0K
15:11 21.03 21.03 21.03 21.03 1.5K
15:12 21.03 21.04 21.03 21.03 3.3K
15:13 21.02 21.03 21.02 21.03 1.2K
15:14 21.04 21.04 21.04 21.04 3.5K
15:15 21.03 21.03 21.00 21.00 8.2K
15:16 20.99 21.02 20.98 21.02 9.1K
15:17 21.00 21.00 21.00 21.00 0.9K
15:18 21.00 21.01 21.00 21.01 3.8K
15:19 21.01 21.02 21.01 21.02 5.4K
15:20 21.02 21.02 21.01 21.01 5.3K
15:21 21.00 21.00 20.98 20.98 3.5K
15:22 20.99 20.99 20.97 20.98 2.5K
15:23 20.98 20.99 20.98 20.98 2.4K
15:24 20.98 20.98 20.98 20.98 1.3K
15:25 20.98 20.99 20.98 20.99 9.7K
15:26 20.98 20.98 20.97 20.97 4.6K
15:27 20.97 20.97 20.96 20.96 1.6K
15:28 20.98 20.98 20.98 20.98 1.5K
15:29 20.98 20.99 20.98 20.99 4.2K
15:30 21.00 21.01 21.00 21.00 10.9K
15:31 20.99 20.99 20.99 20.99 5.3K
15:32 21.00 21.00 20.99 20.99 9.4K
15:33 20.99 20.99 20.98 20.98 9.1K
15:34 20.98 20.98 20.98 20.98 4.6K
15:35 20.96 20.96 20.95 20.95 7.6K
15:36 20.95 20.96 20.95 20.96 9.4K
15:37 20.97 20.98 20.97 20.98 2.7K
15:38 20.99 20.99 20.98 20.98 7.5K
15:39 20.95 20.95 20.94 20.95 8.7K
15:40 20.95 20.95 20.95 20.95 3.9K
15:41 20.96 20.97 20.96 20.97 7.9K
15:42 20.97 20.97 20.97 20.97 8.9K
15:43 20.98 20.99 20.98 20.99 3.2K
15:44 20.99 20.99 20.98 20.98 11.0K
15:45 20.99 21.00 20.99 21.00 4.9K
15:46 21.00 21.01 20.98 20.99 16.4K
15:47 21.00 21.00 21.00 21.00 5.6K
15:48 20.98 20.99 20.98 20.99 6.2K
15:49 20.99 20.99 20.98 20.99 9.3K
15:50 20.98 20.99 20.97 20.99 13.2K
15:51 20.99 21.01 20.98 20.99 26.0K
15:52 21.00 21.00 20.99 21.00 6.7K
15:53 21.00 21.00 21.00 21.00 12.5K
15:54 21.01 21.05 21.01 21.04 21.8K
15:55 21.05 21.06 21.04 21.06 41.8K
15:56 21.05 21.05 21.04 21.05 26.5K
15:57 21.04 21.05 21.04 21.04 23.2K
15:58 21.04 21.04 21.02 21.02 51.9K
15:59 21.02 21.03 21.01 21.03 470.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし