コムストック・リソーシズ (CRK)

CRK
🏛️ アメリカ →
19.83
最終更新: 2025-09-30
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 19.02 19.13 19.01 19.08 104.3K
09:31 19.15 19.31 19.15 19.31 6.6K
09:32 19.31 19.40 19.26 19.39 12.6K
09:33 19.35 19.46 19.35 19.43 12.0K
09:34 19.43 19.46 19.31 19.31 71.1K
09:35 19.33 19.42 19.33 19.38 10.3K
09:36 19.38 19.38 19.31 19.37 52.0K
09:37 19.39 19.42 19.37 19.37 35.4K
09:38 19.35 19.36 19.27 19.29 8.4K
09:39 19.33 19.44 19.33 19.43 5.9K
09:40 19.44 19.46 19.39 19.41 9.3K
09:41 19.38 19.43 19.32 19.41 19.7K
09:42 19.41 19.41 19.33 19.34 13.8K
09:43 19.33 19.33 19.30 19.32 2.9K
09:44 19.32 19.39 19.32 19.35 22.8K
09:45 19.35 19.35 19.24 19.25 24.8K
09:46 19.22 19.27 19.20 19.27 3.4K
09:47 19.27 19.34 19.27 19.31 7.1K
09:48 19.28 19.29 19.27 19.28 3.8K
09:49 19.29 19.29 19.23 19.28 15.0K
09:50 19.27 19.32 19.26 19.30 13.2K
09:51 19.31 19.31 19.28 19.30 6.2K
09:52 19.31 19.42 19.31 19.41 9.3K
09:53 19.41 19.41 19.37 19.37 7.5K
09:54 19.38 19.42 19.37 19.42 7.7K
09:55 19.43 19.43 19.40 19.43 5.8K
09:56 19.42 19.42 19.38 19.38 10.9K
09:57 19.38 19.40 19.35 19.35 9.6K
09:58 19.34 19.34 19.32 19.32 12.7K
09:59 19.30 19.30 19.27 19.27 7.2K
10:00 19.27 19.27 19.21 19.26 11.3K
10:01 19.32 19.33 19.31 19.31 4.8K
10:02 19.33 19.36 19.33 19.36 1.7K
10:03 19.36 19.38 19.36 19.38 7.7K
10:04 19.36 19.38 19.32 19.38 10.1K
10:05 19.37 19.38 19.36 19.38 3.8K
10:06 19.41 19.41 19.38 19.38 2.6K
10:07 19.37 19.38 19.37 19.38 4.2K
10:08 19.38 19.38 19.36 19.36 2.1K
10:09 19.37 19.38 19.33 19.38 7.7K
10:10 19.35 19.35 19.33 19.33 3.4K
10:11 19.32 19.33 19.32 19.33 4.0K
10:12 19.40 19.41 19.40 19.41 2.6K
10:13 19.43 19.43 19.40 19.40 24.0K
10:14 19.38 19.39 19.35 19.35 4.0K
10:15 19.37 19.37 19.31 19.33 5.8K
10:16 19.29 19.32 19.29 19.29 4.8K
10:17 19.30 19.30 19.29 19.29 1.2K
10:18 19.28 19.29 19.22 19.25 4.9K
10:19 19.26 19.27 19.20 19.20 6.8K
10:20 19.22 19.28 19.22 19.28 8.0K
10:21 19.27 19.28 19.26 19.27 6.9K
10:22 19.27 19.29 19.27 19.29 2.7K
10:23 19.24 19.24 19.24 19.24 0.6K
10:24 19.24 19.25 19.22 19.25 6.7K
10:25 19.24 19.24 19.23 19.24 2.2K
10:26 19.24 19.27 19.24 19.27 2.4K
10:27 19.25 19.28 19.24 19.24 23.7K
10:28 19.24 19.26 19.24 19.26 3.9K
10:29 19.25 19.27 19.22 19.22 3.0K
10:30 19.21 19.22 19.19 19.21 5.0K
10:31 19.19 19.25 19.19 19.24 9.8K
10:32 19.25 19.25 19.22 19.25 3.7K
10:33 19.26 19.28 19.25 19.28 10.5K
10:34 19.28 19.31 19.28 19.31 6.6K
10:35 19.33 19.36 19.33 19.36 11.6K
10:36 19.35 19.37 19.33 19.33 10.4K
10:37 19.32 19.35 19.32 19.35 7.5K
10:38 19.34 19.34 19.31 19.31 3.6K
10:39 19.32 19.32 19.29 19.29 5.6K
10:40 19.30 19.31 19.29 19.30 7.2K
10:41 19.31 19.31 19.28 19.28 2.3K
10:42 19.29 19.29 19.27 19.27 2.9K
10:43 19.27 19.28 19.25 19.28 6.9K
10:44 19.29 19.30 19.28 19.30 13.5K
10:45 19.32 19.32 19.31 19.32 10.1K
10:46 19.32 19.32 19.32 19.32 7.8K
10:47 19.32 19.36 19.32 19.36 5.0K
10:48 19.34 19.34 19.31 19.33 3.3K
10:49 19.29 19.29 19.27 19.28 5.5K
10:50 19.28 19.33 19.28 19.31 4.5K
10:51 19.27 19.30 19.27 19.30 3.2K
10:52 19.29 19.30 19.29 19.30 1.1K
10:53 19.30 19.32 19.28 19.28 5.8K
10:54 19.27 19.27 19.25 19.25 4.3K
10:55 19.26 19.31 19.26 19.29 11.3K
10:56 19.29 19.29 19.25 19.25 6.9K
10:57 19.25 19.32 19.25 19.31 14.0K
10:58 19.32 19.33 19.32 19.33 7.7K
10:59 19.33 19.35 19.33 19.35 5.1K
11:00 19.35 19.38 19.35 19.38 1.8K
11:01 19.37 19.44 19.37 19.44 24.6K
11:02 19.44 19.44 19.43 19.43 13.4K
11:03 19.43 19.43 19.39 19.39 9.1K
11:04 19.41 19.41 19.40 19.40 27.8K
11:05 19.39 19.39 19.38 19.38 2.7K
11:06 19.38 19.42 19.38 19.40 10.5K
11:07 19.40 19.40 19.39 19.39 1.6K
11:08 19.39 19.43 19.39 19.43 13.5K
11:09 19.42 19.42 19.41 19.42 6.8K
11:10 19.42 19.46 19.42 19.45 5.3K
11:11 19.45 19.45 19.44 19.44 3.5K
11:12 19.44 19.44 19.44 19.44 2.1K
11:13 19.43 19.46 19.43 19.46 3.8K
11:14 19.45 19.47 19.44 19.47 6.7K
11:15 19.47 19.47 19.42 19.42 7.9K
11:16 19.41 19.56 19.40 19.56 32.0K
11:17 19.51 19.57 19.51 19.53 24.8K
11:18 19.52 19.52 19.52 19.52 1.2K
11:19 19.50 19.50 19.47 19.48 15.2K
11:20 19.46 19.47 19.44 19.45 7.3K
11:21 19.45 19.46 19.45 19.45 4.2K
11:22 19.44 19.46 19.42 19.46 5.8K
11:23 19.48 19.48 19.42 19.44 18.1K
11:24 19.42 19.42 19.34 19.34 10.1K
11:25 19.36 19.38 19.35 19.38 7.9K
11:26 19.38 19.38 19.36 19.37 2.4K
11:27 19.38 19.41 19.38 19.41 6.8K
11:28 19.42 19.43 19.42 19.42 8.7K
11:29 19.43 19.47 19.43 19.47 6.3K
11:30 19.48 19.48 19.47 19.48 4.2K
11:31 19.46 19.51 19.46 19.51 15.7K
11:32 19.52 19.53 19.50 19.50 8.6K
11:33 19.51 19.52 19.50 19.50 6.9K
11:34 19.51 19.54 19.51 19.54 5.2K
11:35 19.55 19.55 19.53 19.53 13.8K
11:36 19.53 19.53 19.51 19.51 3.5K
11:37 19.51 19.53 19.51 19.53 7.3K
11:38 19.51 19.53 19.51 19.53 3.8K
11:39 19.54 19.54 19.53 19.54 12.3K
11:40 19.54 19.55 19.54 19.54 3.3K
11:41 19.56 19.58 19.56 19.58 10.9K
11:42 19.57 19.57 19.56 19.56 3.1K
11:43 19.57 19.57 19.52 19.53 5.0K
11:44 19.54 19.56 19.52 19.54 7.1K
11:45 19.54 19.54 19.48 19.48 5.8K
11:46 19.48 19.54 19.48 19.53 6.8K
11:47 19.53 19.53 19.51 19.52 8.2K
11:48 19.53 19.57 19.51 19.51 9.5K
11:49 19.50 19.52 19.50 19.51 4.8K
11:50 19.51 19.53 19.51 19.51 6.9K
11:51 19.52 19.53 19.52 19.53 4.5K
11:52 19.51 19.52 19.49 19.50 11.8K
11:53 19.51 19.53 19.50 19.51 7.8K
11:54 19.47 19.48 19.43 19.48 22.6K
11:55 19.47 19.47 19.45 19.45 8.4K
11:56 19.43 19.46 19.43 19.46 8.8K
11:57 19.48 19.52 19.48 19.52 5.9K
11:58 19.50 19.50 19.48 19.48 3.9K
11:59 19.49 19.49 19.46 19.47 4.1K
12:00 19.47 19.50 19.47 19.50 11.4K
12:01 19.51 19.55 19.51 19.55 5.4K
12:02 19.54 19.55 19.53 19.54 2.6K
12:03 19.54 19.56 19.54 19.54 3.8K
12:04 19.53 19.53 19.52 19.52 4.3K
12:05 19.51 19.52 19.49 19.49 2.6K
12:06 19.49 19.51 19.49 19.51 2.0K
12:07 19.53 19.56 19.52 19.56 5.8K
12:08 19.56 19.56 19.55 19.55 6.0K
12:09 19.56 19.63 19.56 19.63 4.7K
12:10 19.65 19.65 19.60 19.60 7.4K
12:11 19.60 19.60 19.60 19.60 2.7K
12:12 19.59 19.59 19.54 19.54 4.0K
12:13 19.55 19.56 19.55 19.56 5.0K
12:14 19.55 19.55 19.52 19.52 2.4K
12:15 19.53 19.55 19.53 19.54 3.9K
12:16 19.53 19.53 19.51 19.51 9.8K
12:17 19.50 19.52 19.50 19.51 10.4K
12:18 19.51 19.51 19.51 19.51 1.6K
12:19 19.49 19.51 19.49 19.51 4.0K
12:20 19.51 19.51 19.49 19.50 6.0K
12:21 19.53 19.53 19.50 19.51 9.2K
12:22 19.51 19.53 19.51 19.52 7.1K
12:23 19.52 19.58 19.52 19.58 10.1K
12:24 19.57 19.57 19.55 19.56 5.0K
12:25 19.56 19.56 19.53 19.53 3.3K
12:26 19.51 19.53 19.51 19.53 2.3K
12:27 19.54 19.54 19.54 19.54 0.9K
12:28 19.54 19.54 19.52 19.52 4.2K
12:29 19.51 19.52 19.50 19.52 2.8K
12:30 19.57 19.58 19.57 19.58 13.0K
12:31 19.57 19.60 19.57 19.57 13.5K
12:32 19.58 19.60 19.58 19.60 3.4K
12:33 19.57 19.57 19.54 19.56 5.6K
12:34 19.55 19.57 19.55 19.57 3.3K
12:35 19.57 19.57 19.57 19.57 1.1K
12:36 19.56 19.56 19.56 19.56 2.5K
12:37 19.57 19.64 19.57 19.64 10.6K
12:38 19.63 19.63 19.60 19.61 1.9K
12:39 19.61 19.61 19.57 19.57 6.5K
12:40 19.56 19.61 19.56 19.60 14.9K
12:41 19.59 19.59 19.58 19.58 3.0K
12:42 19.58 19.62 19.57 19.62 5.5K
12:43 19.62 19.66 19.62 19.66 14.5K
12:44 19.66 19.66 19.63 19.64 9.0K
12:45 19.62 19.64 19.62 19.63 7.4K
12:46 19.61 19.61 19.60 19.60 1.4K
12:47 19.60 19.62 19.60 19.62 2.3K
12:48 19.61 19.61 19.59 19.59 4.1K
12:49 19.59 19.60 19.59 19.59 2.0K
12:50 19.60 19.60 19.58 19.58 4.3K
12:51 19.58 19.58 19.56 19.56 2.7K
12:52 19.59 19.59 19.59 19.59 2.1K
12:53 19.58 19.58 19.57 19.57 2.5K
12:54 19.58 19.58 19.57 19.57 1.4K
12:55 19.58 19.58 19.56 19.56 2.2K
12:56 19.57 19.58 19.57 19.58 2.4K
12:57 19.59 19.59 19.58 19.58 4.3K
12:58 19.59 19.59 19.59 19.59 1.8K
12:59 19.58 19.59 19.58 19.58 3.2K
13:00 19.57 19.60 19.53 19.60 14.5K
13:01 19.61 19.61 19.58 19.58 4.1K
13:02 19.57 19.57 19.56 19.56 2.5K
13:03 19.56 19.57 19.56 19.57 4.2K
13:04 19.59 19.59 19.58 19.58 3.3K
13:05 19.59 19.61 19.59 19.60 9.3K
13:06 19.62 19.62 19.60 19.60 2.5K
13:07 19.61 19.64 19.61 19.64 1.7K
13:08 19.65 19.66 19.65 19.65 4.9K
13:09 19.65 19.65 19.65 19.65 0.3K
13:10 19.65 19.65 19.65 19.65 2.9K
13:11 19.65 19.65 19.64 19.64 3.7K
13:12 19.64 19.64 19.62 19.62 4.4K
13:13 19.62 19.64 19.62 19.63 6.8K
13:14 19.65 19.65 19.64 19.64 5.7K
13:15 19.65 19.65 19.65 19.65 4.1K
13:16 19.66 19.67 19.65 19.67 16.0K
13:17 19.67 19.67 19.66 19.66 9.2K
13:18 19.66 19.66 19.66 19.66 0.9K
13:19 19.66 19.66 19.64 19.64 2.6K
13:20 19.64 19.64 19.64 19.64 3.5K
13:21 19.65 19.65 19.64 19.65 3.7K
13:22 19.64 19.64 19.63 19.64 5.3K
13:23 19.64 19.65 19.63 19.65 8.4K
13:24 19.65 19.65 19.65 19.65 2.7K
13:25 19.66 19.66 19.66 19.66 3.8K
13:26 19.67 19.67 19.67 19.67 10.0K
13:27 19.67 19.70 19.67 19.70 11.2K
13:28 19.70 19.72 19.70 19.72 6.2K
13:29 19.71 19.71 19.70 19.71 3.1K
13:30 19.71 19.71 19.70 19.70 4.0K
13:31 19.71 19.71 19.69 19.69 4.7K
13:32 19.68 19.68 19.66 19.66 5.9K
13:33 19.66 19.66 19.66 19.66 7.3K
13:34 19.68 19.69 19.68 19.68 7.6K
13:35 19.69 19.69 19.68 19.69 11.6K
13:36 19.68 19.68 19.66 19.66 4.6K
13:37 19.66 19.68 19.66 19.68 3.6K
13:38 19.67 19.67 19.65 19.65 5.8K
13:39 19.66 19.66 19.66 19.66 5.0K
13:40 19.65 19.69 19.65 19.65 83.0K
13:41 19.66 19.67 19.66 19.67 5.0K
13:42 19.68 19.70 19.68 19.70 4.0K
13:43 19.70 19.70 19.68 19.68 3.5K
13:44 19.68 19.68 19.68 19.68 1.4K
13:45 19.66 19.66 19.66 19.66 3.9K
13:46 19.66 19.66 19.63 19.63 10.5K
13:47 19.64 19.64 19.64 19.64 3.2K
13:48 19.64 19.64 19.62 19.62 3.5K
13:49 19.62 19.63 19.62 19.62 2.9K
13:50 19.60 19.61 19.60 19.60 3.8K
13:51 19.62 19.67 19.62 19.67 7.8K
13:52 19.63 19.63 19.62 19.62 6.4K
13:53 19.62 19.62 19.58 19.60 12.2K
13:54 19.61 19.62 19.61 19.62 1.8K
13:55 19.62 19.63 19.61 19.63 4.5K
13:56 19.64 19.64 19.64 19.64 1.7K
13:57 19.63 19.63 19.63 19.63 2.3K
13:58 19.62 19.62 19.60 19.60 4.9K
13:59 19.59 19.62 19.59 19.62 10.2K
14:00 19.60 19.60 19.60 19.60 0.6K
14:01 19.59 19.60 19.58 19.60 5.8K
14:02 19.62 19.63 19.61 19.61 5.9K
14:03 19.59 19.59 19.58 19.59 4.1K
14:04 19.60 19.60 19.59 19.59 8.0K
14:05 19.58 19.58 19.56 19.57 3.9K
14:06 19.58 19.58 19.56 19.56 5.1K
14:07 19.54 19.54 19.54 19.54 3.1K
14:08 19.54 19.54 19.53 19.53 7.2K
14:09 19.53 19.56 19.53 19.55 2.3K
14:10 19.56 19.56 19.56 19.56 0.8K
14:11 19.55 19.55 19.47 19.47 10.6K
14:12 19.47 19.48 19.47 19.48 4.0K
14:13 19.48 19.48 19.48 19.48 1.4K
14:14 19.47 19.47 19.45 19.45 8.1K
14:15 19.45 19.48 19.45 19.48 5.8K
14:16 19.48 19.50 19.47 19.50 5.8K
14:17 19.47 19.48 19.47 19.48 2.4K
14:18 19.47 19.47 19.47 19.47 1.7K
14:19 19.47 19.47 19.47 19.47 2.1K
14:20 19.46 19.46 19.44 19.44 2.1K
14:21 19.44 19.44 19.42 19.44 5.9K
14:22 19.44 19.48 19.44 19.48 6.2K
14:23 19.50 19.50 19.49 19.49 4.1K
14:24 19.50 19.50 19.47 19.47 4.7K
14:25 19.47 19.47 19.46 19.46 3.8K
14:26 19.46 19.47 19.46 19.47 0.7K
14:27 19.46 19.46 19.45 19.45 1.4K
14:28 19.43 19.45 19.43 19.45 5.8K
14:29 19.46 19.47 19.46 19.46 2.2K
14:30 19.46 19.46 19.45 19.45 2.9K
14:31 19.46 19.46 19.45 19.45 5.0K
14:32 19.45 19.45 19.45 19.45 2.2K
14:33 19.46 19.47 19.46 19.46 5.5K
14:34 19.48 19.48 19.47 19.47 2.7K
14:35 19.46 19.50 19.46 19.49 7.1K
14:36 19.49 19.49 19.49 19.49 2.6K
14:37 19.50 19.53 19.50 19.53 4.2K
14:38 19.52 19.55 19.52 19.54 2.5K
14:39 19.55 19.58 19.54 19.58 20.3K
14:40 19.58 19.58 19.54 19.54 5.3K
14:41 19.54 19.55 19.54 19.55 3.9K
14:42 19.53 19.53 19.53 19.53 0.5K
14:43 19.53 19.53 19.51 19.52 5.3K
14:44 19.52 19.54 19.52 19.53 6.0K
14:45 19.51 19.52 19.51 19.51 2.9K
14:46 19.51 19.52 19.51 19.51 2.8K
14:47 19.51 19.51 19.50 19.50 2.7K
14:48 19.50 19.51 19.49 19.51 6.2K
14:49 19.51 19.55 19.51 19.55 6.5K
14:50 19.54 19.54 19.52 19.53 15.8K
14:51 19.53 19.53 19.50 19.50 2.4K
14:52 19.49 19.49 19.49 19.49 2.6K
14:53 19.50 19.52 19.50 19.52 2.9K
14:54 19.53 19.53 19.50 19.50 7.6K
14:55 19.52 19.52 19.52 19.52 3.0K
14:56 19.51 19.51 19.49 19.49 3.1K
14:57 19.50 19.52 19.50 19.51 3.8K
14:58 19.51 19.51 19.51 19.51 2.8K
14:59 19.52 19.56 19.52 19.56 3.8K
15:00 19.58 19.58 19.57 19.57 3.3K
15:01 19.59 19.59 19.55 19.55 12.4K
15:02 19.56 19.56 19.55 19.55 2.3K
15:03 19.55 19.55 19.51 19.51 4.0K
15:04 19.53 19.53 19.52 19.52 5.3K
15:05 19.52 19.52 19.52 19.52 1.2K
15:06 19.52 19.52 19.51 19.51 1.0K
15:07 19.52 19.54 19.52 19.54 5.7K
15:08 19.53 19.53 19.51 19.51 7.7K
15:09 19.52 19.52 19.50 19.50 8.9K
15:10 19.50 19.51 19.50 19.51 4.0K
15:11 19.52 19.53 19.51 19.53 5.4K
15:12 19.52 19.52 19.50 19.50 2.2K
15:13 19.49 19.49 19.48 19.49 7.1K
15:14 19.49 19.50 19.48 19.49 7.2K
15:15 19.50 19.53 19.50 19.52 6.2K
15:16 19.51 19.52 19.51 19.52 3.1K
15:17 19.52 19.52 19.51 19.51 5.7K
15:18 19.53 19.53 19.52 19.53 5.6K
15:19 19.53 19.54 19.53 19.54 3.7K
15:20 19.54 19.54 19.48 19.48 19.1K
15:21 19.49 19.49 19.46 19.47 9.6K
15:22 19.46 19.48 19.46 19.47 7.9K
15:23 19.48 19.48 19.42 19.42 5.6K
15:24 19.42 19.43 19.40 19.43 11.0K
15:25 19.43 19.43 19.38 19.38 10.7K
15:26 19.38 19.38 19.34 19.34 8.3K
15:27 19.34 19.34 19.33 19.34 8.7K
15:28 19.34 19.35 19.33 19.33 8.5K
15:29 19.33 19.34 19.32 19.32 7.1K
15:30 19.31 19.32 19.29 19.30 9.1K
15:31 19.30 19.31 19.30 19.31 8.6K
15:32 19.31 19.31 19.27 19.27 12.8K
15:33 19.27 19.30 19.27 19.29 9.3K
15:34 19.27 19.29 19.27 19.27 17.1K
15:35 19.26 19.27 19.26 19.26 10.2K
15:36 19.27 19.28 19.27 19.28 8.0K
15:37 19.27 19.28 19.26 19.28 14.1K
15:38 19.28 19.28 19.27 19.27 5.6K
15:39 19.27 19.28 19.27 19.28 20.1K
15:40 19.28 19.31 19.28 19.31 12.7K
15:41 19.29 19.31 19.27 19.27 16.9K
15:42 19.27 19.28 19.27 19.27 9.1K
15:43 19.26 19.26 19.25 19.25 9.1K
15:44 19.24 19.26 19.24 19.25 13.4K
15:45 19.26 19.32 19.26 19.32 19.9K
15:46 19.33 19.37 19.33 19.36 19.2K
15:47 19.35 19.35 19.27 19.27 20.0K
15:48 19.27 19.30 19.27 19.27 26.2K
15:49 19.26 19.28 19.26 19.27 12.5K
15:50 19.26 19.26 19.21 19.25 51.8K
15:51 19.25 19.27 19.24 19.27 23.1K
15:52 19.26 19.26 19.24 19.25 18.1K
15:53 19.25 19.26 19.24 19.25 14.4K
15:54 19.26 19.27 19.26 19.27 23.9K
15:55 19.27 19.28 19.23 19.23 49.3K
15:56 19.23 19.26 19.23 19.26 52.4K
15:57 19.26 19.26 19.22 19.22 55.1K
15:58 19.22 19.23 19.19 19.23 110.9K
15:59 19.23 19.24 19.20 19.20 780.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし