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 19.23 19.23 19.22 19.22 23.3K
09:31 19.19 19.19 19.18 19.18 4.5K
09:32 19.28 19.28 19.26 19.26 7.8K
09:33 19.34 19.34 19.34 19.34 0.4K
09:34 19.34 19.39 19.31 19.39 1.3K
09:35 19.38 19.43 19.38 19.43 4.5K
09:36 19.43 19.43 19.40 19.40 5.9K
09:37 19.40 19.40 19.36 19.36 0.6K
09:38 19.35 19.35 19.35 19.35 2.4K
09:39 19.35 19.36 19.35 19.36 1.5K
09:40 19.33 19.36 19.33 19.36 3.8K
09:41 19.43 19.52 19.43 19.46 11.9K
09:42 19.48 19.50 19.47 19.47 4.6K
09:43 19.49 19.49 19.48 19.48 6.3K
09:44 19.49 19.49 19.47 19.47 13.2K
09:45 19.48 19.52 19.48 19.51 7.1K
09:46 19.53 19.56 19.52 19.53 10.9K
09:47 19.53 19.55 19.53 19.55 2.0K
09:48 19.59 19.59 19.59 19.59 3.1K
09:49 19.57 19.62 19.57 19.62 3.3K
09:50 19.62 19.66 19.62 19.66 3.3K
09:51 19.63 19.63 19.62 19.62 3.5K
09:52 19.63 19.63 19.60 19.62 10.3K
09:53 19.63 19.64 19.62 19.62 12.4K
09:54 19.64 19.67 19.63 19.63 6.1K
09:55 19.61 19.62 19.61 19.61 5.8K
09:56 19.61 19.69 19.61 19.69 9.1K
09:57 19.70 19.70 19.66 19.66 11.0K
09:58 19.65 19.67 19.64 19.67 5.2K
09:59 19.65 19.70 19.65 19.70 2.3K
10:00 19.70 19.77 19.70 19.77 4.5K
10:01 19.77 19.79 19.77 19.79 5.8K
10:02 19.77 19.81 19.77 19.77 23.2K
10:03 19.77 19.81 19.76 19.80 11.4K
10:04 19.78 19.84 19.78 19.83 4.3K
10:05 19.85 19.87 19.85 19.86 3.0K
10:06 19.86 19.87 19.84 19.87 6.3K
10:07 19.86 19.88 19.85 19.88 2.9K
10:08 19.89 19.90 19.89 19.90 6.6K
10:09 19.89 19.90 19.89 19.90 2.5K
10:10 19.90 19.90 19.83 19.83 6.0K
10:11 19.81 19.84 19.81 19.81 3.2K
10:12 19.81 19.89 19.81 19.89 12.5K
10:13 19.90 19.90 19.84 19.84 9.8K
10:14 19.86 19.88 19.86 19.88 20.8K
10:15 19.87 19.87 19.83 19.83 4.6K
10:16 19.82 19.82 19.81 19.81 1.9K
10:17 19.81 19.85 19.81 19.85 3.6K
10:18 19.86 19.86 19.86 19.86 0.9K
10:19 19.85 19.85 19.83 19.85 3.3K
10:20 19.84 19.84 19.83 19.83 2.6K
10:21 19.83 19.90 19.83 19.90 10.2K
10:22 19.91 19.92 19.90 19.90 3.3K
10:23 19.90 19.92 19.89 19.90 9.1K
10:24 19.90 19.91 19.90 19.91 5.7K
10:25 19.90 19.90 19.81 19.81 7.0K
10:26 19.79 19.80 19.78 19.79 9.8K
10:27 19.79 19.79 19.77 19.77 3.1K
10:28 19.77 19.80 19.77 19.79 3.7K
10:29 19.79 19.83 19.79 19.82 3.6K
10:30 19.82 19.85 19.82 19.85 2.9K
10:31 19.86 19.88 19.86 19.87 5.4K
10:32 19.85 19.85 19.78 19.78 31.5K
10:33 19.79 19.81 19.79 19.79 2.5K
10:34 19.80 19.80 19.75 19.76 3.9K
10:35 19.75 19.75 19.75 19.75 1.5K
10:36 19.75 19.77 19.75 19.75 4.4K
10:37 19.74 19.79 19.74 19.79 2.3K
10:38 19.84 19.84 19.84 19.84 0.7K
10:39 19.84 19.85 19.84 19.85 0.9K
10:40 19.82 19.84 19.82 19.84 12.9K
10:41 19.84 19.89 19.84 19.87 37.1K
10:42 19.87 19.87 19.87 19.87 4.8K
10:43 19.88 19.88 19.87 19.87 2.4K
10:45 19.88 19.91 19.88 19.89 3.6K
10:46 19.90 19.90 19.87 19.87 5.4K
10:47 19.86 19.86 19.84 19.86 4.9K
10:48 19.87 19.87 19.86 19.86 1.5K
10:49 19.86 19.87 19.86 19.87 2.0K
10:50 19.87 19.87 19.84 19.85 3.7K
10:51 19.85 19.85 19.85 19.85 2.3K
10:52 19.85 19.85 19.82 19.82 4.2K
10:53 19.81 19.83 19.81 19.83 2.9K
10:54 19.83 19.84 19.83 19.84 4.1K
10:55 19.84 19.86 19.83 19.83 3.8K
10:56 19.83 19.83 19.82 19.82 2.7K
10:57 19.80 19.81 19.80 19.81 2.3K
10:58 19.76 19.78 19.74 19.74 17.9K
10:59 19.75 19.76 19.75 19.75 24.6K
11:00 19.76 19.76 19.75 19.75 1.2K
11:01 19.74 19.74 19.74 19.74 1.3K
11:02 19.76 19.80 19.76 19.80 4.9K
11:03 19.78 19.81 19.78 19.80 3.8K
11:04 19.81 19.81 19.79 19.79 2.3K
11:05 19.80 19.80 19.78 19.79 2.7K
11:06 19.80 19.80 19.80 19.80 2.2K
11:07 19.82 19.82 19.79 19.79 5.3K
11:08 19.79 19.80 19.79 19.80 25.1K
11:09 19.82 19.84 19.82 19.82 5.0K
11:10 19.83 19.85 19.83 19.84 3.9K
11:11 19.84 19.84 19.83 19.83 2.0K
11:12 19.83 19.83 19.80 19.80 5.2K
11:13 19.81 19.81 19.81 19.81 6.9K
11:14 19.80 19.80 19.80 19.80 2.0K
11:15 19.78 19.81 19.78 19.81 2.5K
11:16 19.82 19.83 19.82 19.83 1.8K
11:17 19.84 19.84 19.83 19.83 2.7K
11:18 19.84 19.87 19.84 19.84 7.3K
11:19 19.84 19.85 19.84 19.84 4.3K
11:20 19.84 19.84 19.80 19.81 3.5K
11:21 19.82 19.82 19.80 19.80 3.1K
11:22 19.80 19.81 19.80 19.81 4.6K
11:23 19.82 19.88 19.82 19.88 9.7K
11:24 19.86 19.87 19.86 19.86 3.7K
11:25 19.86 19.86 19.86 19.86 2.4K
11:26 19.87 19.89 19.87 19.89 3.9K
11:27 19.89 19.89 19.88 19.89 3.7K
11:28 19.89 19.89 19.87 19.87 3.8K
11:29 19.87 19.88 19.87 19.88 6.1K
11:30 19.88 19.90 19.88 19.90 1.5K
11:31 19.88 19.90 19.88 19.90 9.2K
11:32 19.93 19.93 19.92 19.92 2.9K
11:33 19.93 19.93 19.93 19.93 2.1K
11:34 19.92 19.92 19.92 19.92 2.7K
11:35 19.93 19.93 19.92 19.92 2.5K
11:36 19.90 19.90 19.89 19.90 2.5K
11:37 19.90 19.90 19.88 19.88 2.9K
11:38 19.88 19.88 19.88 19.88 1.7K
11:39 19.88 19.88 19.88 19.88 2.6K
11:40 19.88 19.89 19.88 19.89 3.5K
11:41 19.89 19.89 19.89 19.89 4.0K
11:42 19.88 19.91 19.88 19.91 11.8K
11:43 19.93 19.95 19.93 19.95 3.8K
11:44 19.95 19.97 19.95 19.97 3.9K
11:45 19.97 19.97 19.96 19.96 7.1K
11:46 19.94 19.94 19.91 19.91 3.7K
11:47 19.90 19.93 19.90 19.93 3.9K
11:48 19.94 19.94 19.94 19.94 1.4K
11:49 19.94 19.94 19.94 19.94 1.6K
11:50 19.93 19.93 19.93 19.93 2.0K
11:51 19.93 19.94 19.93 19.94 0.8K
11:52 19.94 19.94 19.93 19.94 15.1K
11:53 19.96 19.96 19.96 19.96 2.5K
11:54 19.95 19.95 19.94 19.94 4.7K
11:55 19.93 19.93 19.92 19.92 1.1K
11:56 19.91 19.91 19.90 19.90 5.3K
11:57 19.89 19.89 19.89 19.89 1.3K
11:58 19.89 19.89 19.89 19.89 3.9K
11:59 19.88 19.88 19.87 19.87 2.2K
12:00 19.87 19.87 19.87 19.87 3.3K
12:01 19.90 19.90 19.90 19.90 1.7K
12:02 19.90 19.90 19.90 19.90 2.1K
12:03 19.89 19.89 19.89 19.89 1.9K
12:04 19.89 19.89 19.88 19.88 4.3K
12:05 19.88 19.88 19.88 19.88 0.6K
12:06 19.89 19.89 19.89 19.89 1.1K
12:07 19.91 19.92 19.91 19.92 6.5K
12:09 19.90 19.90 19.89 19.89 6.6K
12:10 19.89 19.90 19.88 19.88 4.9K
12:11 19.87 19.87 19.86 19.86 3.2K
12:12 19.86 19.87 19.86 19.87 1.7K
12:13 19.86 19.86 19.86 19.86 0.6K
12:14 19.87 19.87 19.87 19.87 0.9K
12:15 19.87 19.88 19.87 19.88 3.3K
12:16 19.88 19.88 19.87 19.88 5.9K
12:17 19.88 19.88 19.86 19.86 3.2K
12:18 19.87 19.87 19.87 19.87 3.6K
12:19 19.89 19.90 19.89 19.90 2.7K
12:20 19.90 19.91 19.90 19.91 2.6K
12:21 19.93 19.93 19.91 19.91 4.5K
12:22 19.91 19.91 19.91 19.91 1.6K
12:23 19.92 19.92 19.92 19.92 0.7K
12:24 19.94 19.94 19.93 19.94 3.2K
12:25 19.95 19.95 19.94 19.94 4.2K
12:26 19.93 19.93 19.93 19.93 3.5K
12:27 19.92 19.92 19.88 19.88 3.4K
12:28 19.88 19.89 19.87 19.87 4.1K
12:29 19.87 19.88 19.87 19.87 6.5K
12:30 19.88 19.91 19.88 19.91 9.1K
12:31 19.92 19.93 19.92 19.92 3.9K
12:32 19.92 19.92 19.92 19.92 3.8K
12:33 19.93 19.95 19.93 19.95 9.4K
12:34 19.94 19.96 19.94 19.95 8.2K
12:35 19.95 19.95 19.94 19.94 1.9K
12:36 19.91 19.93 19.91 19.93 5.8K
12:38 19.91 19.91 19.91 19.91 2.5K
12:39 19.90 19.91 19.89 19.90 6.6K
12:40 19.90 19.92 19.90 19.92 3.9K
12:41 19.93 19.93 19.92 19.93 3.0K
12:42 19.97 19.97 19.96 19.96 2.0K
12:43 19.95 19.95 19.93 19.94 6.2K
12:44 19.94 19.94 19.93 19.93 7.1K
12:46 19.93 19.93 19.93 19.93 0.7K
12:47 19.93 19.94 19.93 19.94 1.7K
12:48 19.94 19.94 19.91 19.91 3.3K
12:49 19.92 19.92 19.92 19.92 1.9K
12:51 19.92 19.92 19.92 19.92 0.2K
12:52 19.92 19.92 19.90 19.90 5.3K
12:53 19.90 19.90 19.90 19.90 5.2K
12:54 19.91 19.91 19.91 19.91 3.1K
12:55 19.91 19.92 19.90 19.90 8.5K
12:56 19.90 19.90 19.90 19.90 0.6K
12:57 19.91 19.91 19.90 19.91 2.7K
12:58 19.90 19.90 19.90 19.90 1.5K
12:59 19.91 19.91 19.91 19.91 3.7K
13:00 19.90 19.91 19.83 19.83 5.4K
13:01 19.82 19.82 19.82 19.82 1.0K
13:02 19.82 19.83 19.82 19.83 2.6K
13:03 19.87 19.88 19.87 19.88 8.4K
13:04 19.88 19.88 19.86 19.86 5.2K
13:05 19.83 19.83 19.83 19.83 0.8K
13:06 19.82 19.82 19.82 19.82 1.2K
13:07 19.82 19.82 19.82 19.82 0.1K
13:08 19.81 19.81 19.81 19.81 0.8K
13:09 19.81 19.81 19.81 19.81 0.6K
13:10 19.82 19.82 19.80 19.81 7.0K
13:11 19.82 19.82 19.81 19.81 2.8K
13:12 19.80 19.81 19.80 19.81 2.7K
13:13 19.83 19.83 19.83 19.83 0.6K
13:14 19.83 19.84 19.83 19.84 2.3K
13:15 19.85 19.86 19.84 19.86 3.9K
13:16 19.85 19.87 19.85 19.85 4.5K
13:17 19.85 19.91 19.85 19.91 21.3K
13:18 19.90 19.90 19.90 19.90 1.3K
13:19 19.89 19.90 19.89 19.90 4.0K
13:20 19.90 19.90 19.82 19.82 8.6K
13:21 19.86 19.86 19.86 19.86 1.5K
13:22 19.88 19.89 19.88 19.89 4.0K
13:23 19.91 19.91 19.88 19.88 33.4K
13:24 19.86 19.86 19.84 19.84 6.6K
13:25 19.82 19.82 19.80 19.80 1.3K
13:26 19.79 19.87 19.79 19.87 7.2K
13:27 19.87 19.87 19.86 19.86 6.2K
13:29 19.88 19.89 19.87 19.87 7.1K
13:30 19.86 19.86 19.84 19.86 7.6K
13:31 19.86 19.86 19.84 19.84 4.5K
13:32 19.84 19.85 19.83 19.85 1.7K
13:33 19.86 19.86 19.83 19.84 7.7K
13:34 19.84 19.85 19.83 19.85 8.6K
13:35 19.85 19.86 19.84 19.85 7.4K
13:36 19.86 19.86 19.85 19.85 3.6K
13:37 19.85 19.85 19.84 19.84 5.4K
13:38 19.85 19.85 19.82 19.83 8.2K
13:39 19.82 19.82 19.79 19.82 3.8K
13:40 19.82 19.83 19.82 19.82 2.1K
13:41 19.82 19.82 19.81 19.82 3.3K
13:42 19.81 19.82 19.80 19.80 4.8K
13:43 19.81 19.83 19.80 19.83 4.4K
13:44 19.83 19.83 19.83 19.83 0.5K
13:45 19.80 19.80 19.80 19.80 1.2K
13:46 19.81 19.81 19.81 19.81 2.0K
13:47 19.82 19.82 19.81 19.82 1.0K
13:48 19.81 19.83 19.81 19.83 8.8K
13:49 19.81 19.81 19.81 19.81 0.8K
13:50 19.79 19.80 19.79 19.80 2.2K
13:51 19.79 19.81 19.79 19.81 6.1K
13:54 19.80 19.80 19.80 19.80 2.9K
13:55 19.79 19.79 19.73 19.75 8.9K
13:56 19.74 19.74 19.72 19.72 1.2K
13:57 19.73 19.74 19.71 19.71 4.7K
13:58 19.71 19.74 19.71 19.74 2.6K
13:59 19.74 19.74 19.74 19.74 3.8K
14:00 19.75 19.75 19.75 19.75 0.7K
14:01 19.74 19.74 19.74 19.74 4.5K
14:02 19.73 19.75 19.73 19.75 3.3K
14:03 19.75 19.75 19.75 19.75 1.5K
14:04 19.76 19.76 19.75 19.75 1.0K
14:05 19.75 19.76 19.75 19.76 5.7K
14:06 19.76 19.78 19.76 19.78 3.5K
14:07 19.79 19.79 19.79 19.79 2.8K
14:08 19.80 19.81 19.80 19.81 3.3K
14:09 19.81 19.83 19.81 19.81 4.9K
14:10 19.80 19.80 19.78 19.78 6.0K
14:11 19.78 19.81 19.78 19.81 5.8K
14:12 19.82 19.84 19.82 19.83 5.8K
14:13 19.81 19.81 19.79 19.79 2.0K
14:14 19.80 19.81 19.79 19.80 5.7K
14:15 19.82 19.83 19.82 19.83 1.8K
14:16 19.82 19.82 19.81 19.82 2.7K
14:17 19.81 19.81 19.81 19.81 1.9K
14:18 19.80 19.81 19.80 19.81 1.8K
14:19 19.79 19.79 19.79 19.79 5.7K
14:20 19.78 19.78 19.78 19.78 1.9K
14:21 19.77 19.77 19.77 19.77 1.9K
14:22 19.78 19.78 19.78 19.78 2.6K
14:23 19.78 19.78 19.78 19.78 2.0K
14:24 19.77 19.77 19.77 19.77 2.1K
14:25 19.77 19.77 19.77 19.77 1.2K
14:27 19.78 19.81 19.78 19.81 6.3K
14:28 19.82 19.84 19.82 19.82 4.9K
14:29 19.80 19.81 19.80 19.81 1.7K
14:30 19.82 19.83 19.80 19.83 11.3K
14:31 19.82 19.82 19.82 19.82 0.6K
14:32 19.82 19.85 19.82 19.85 9.3K
14:34 19.92 19.92 19.88 19.91 23.1K
14:35 19.92 19.94 19.92 19.92 4.1K
14:36 19.91 19.91 19.90 19.90 2.7K
14:37 19.90 19.90 19.85 19.86 12.0K
14:38 19.87 19.87 19.86 19.86 8.1K
14:39 19.86 19.86 19.86 19.86 2.0K
14:40 19.86 19.86 19.81 19.81 4.5K
14:41 19.83 19.83 19.82 19.82 12.1K
14:42 19.85 19.85 19.85 19.85 3.0K
14:43 19.84 19.84 19.84 19.84 6.7K
14:44 19.85 19.85 19.85 19.85 2.7K
14:45 19.84 19.87 19.84 19.86 4.2K
14:46 19.83 19.83 19.83 19.83 2.1K
14:47 19.82 19.83 19.82 19.83 3.4K
14:48 19.83 19.85 19.83 19.85 3.3K
14:49 19.86 19.86 19.86 19.86 1.9K
14:50 19.86 19.86 19.83 19.83 8.8K
14:51 19.85 19.86 19.85 19.86 2.7K
14:52 19.90 19.90 19.86 19.86 7.8K
14:53 19.86 19.87 19.86 19.87 1.7K
14:54 19.86 19.86 19.86 19.86 2.9K
14:55 19.86 19.86 19.86 19.86 3.4K
14:56 19.86 19.86 19.86 19.86 1.3K
14:57 19.87 19.87 19.83 19.84 12.5K
14:58 19.82 19.82 19.82 19.82 2.3K
14:59 19.81 19.81 19.81 19.81 2.7K
15:00 19.81 19.81 19.80 19.80 4.6K
15:01 19.77 19.77 19.75 19.75 3.8K
15:02 19.75 19.75 19.74 19.75 6.8K
15:03 19.75 19.76 19.75 19.76 4.3K
15:04 19.76 19.76 19.75 19.75 5.1K
15:05 19.76 19.78 19.76 19.76 7.5K
15:06 19.76 19.77 19.76 19.77 3.3K
15:07 19.75 19.76 19.74 19.76 8.1K
15:08 19.77 19.77 19.76 19.76 3.1K
15:09 19.77 19.78 19.77 19.77 7.0K
15:10 19.75 19.75 19.74 19.74 5.8K
15:11 19.73 19.75 19.73 19.75 5.2K
15:12 19.76 19.76 19.74 19.74 8.9K
15:13 19.74 19.75 19.74 19.75 2.1K
15:14 19.74 19.75 19.74 19.75 3.2K
15:15 19.74 19.74 19.73 19.73 5.6K
15:16 19.74 19.75 19.74 19.75 2.7K
15:17 19.75 19.76 19.73 19.73 12.0K
15:18 19.73 19.73 19.71 19.71 5.4K
15:20 19.72 19.73 19.63 19.63 48.7K
15:21 19.63 19.63 19.62 19.62 4.4K
15:22 19.61 19.61 19.57 19.59 7.7K
15:23 19.59 19.64 19.59 19.63 10.7K
15:24 19.62 19.63 19.61 19.61 5.3K
15:25 19.61 19.64 19.61 19.64 4.7K
15:26 19.67 19.68 19.67 19.67 11.9K
15:27 19.66 19.66 19.66 19.66 2.5K
15:28 19.65 19.65 19.64 19.64 4.8K
15:29 19.65 19.65 19.61 19.61 7.2K
15:30 19.62 19.62 19.60 19.60 6.1K
15:31 19.61 19.65 19.61 19.64 11.8K
15:32 19.64 19.65 19.63 19.64 9.7K
15:33 19.63 19.63 19.63 19.63 16.5K
15:34 19.63 19.65 19.60 19.60 12.7K
15:35 19.61 19.61 19.59 19.61 6.1K
15:36 19.61 19.63 19.61 19.63 13.3K
15:37 19.64 19.69 19.64 19.69 13.9K
15:38 19.69 19.69 19.67 19.67 10.7K
15:39 19.66 19.66 19.66 19.66 5.8K
15:40 19.66 19.68 19.66 19.67 8.1K
15:41 19.68 19.69 19.67 19.68 13.0K
15:42 19.68 19.70 19.67 19.70 6.4K
15:43 19.71 19.72 19.68 19.69 12.6K
15:44 19.69 19.69 19.68 19.69 17.3K
15:45 19.70 19.71 19.69 19.69 10.9K
15:46 19.70 19.70 19.67 19.68 33.5K
15:47 19.69 19.72 19.69 19.72 24.1K
15:48 19.72 19.74 19.72 19.74 5.4K
15:49 19.72 19.76 19.72 19.75 17.9K
15:50 19.75 19.75 19.69 19.69 25.4K
15:51 19.70 19.70 19.69 19.70 20.3K
15:52 19.70 19.70 19.68 19.70 13.9K
15:53 19.70 19.71 19.69 19.71 20.1K
15:54 19.70 19.74 19.69 19.74 32.4K
15:55 19.74 19.74 19.70 19.70 40.3K
15:56 19.70 19.72 19.70 19.70 52.8K
15:57 19.70 19.72 19.70 19.70 60.9K
15:58 19.69 19.74 19.69 19.74 82.0K
15:59 19.74 19.74 19.70 19.71 444.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし