クラッカー・バレル・オールド・カントリー・ストア (CBRL)

CBRL
🏛️ アメリカ →
42.59
最終更新: 2025-10-07
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
09:31 50.34 50.59 50.25 50.25 7.9K
09:32 50.66 50.66 50.46 50.46 0.3K
09:33 50.46 50.46 50.46 50.46 0.5K
09:34 50.25 50.25 50.00 50.00 1.3K
09:35 50.00 50.00 50.00 50.00 0.1K
09:36 50.03 50.03 49.95 49.95 3.5K
09:37 49.95 50.33 49.95 50.33 2.3K
09:38 50.46 50.66 50.46 50.66 4.0K
09:39 50.66 50.66 50.66 50.66 0.2K
09:40 50.66 50.66 50.61 50.66 0.7K
09:41 50.65 50.90 50.46 50.90 0.8K
09:42 50.41 50.76 50.41 50.76 1.8K
09:43 50.76 50.76 50.71 50.71 0.2K
09:44 50.74 50.74 50.72 50.72 0.3K
09:45 50.72 50.73 50.72 50.72 0.4K
09:46 50.72 50.95 50.72 50.95 3.4K
09:47 51.06 51.10 50.95 50.95 4.4K
09:48 50.95 51.10 50.89 50.89 1.0K
09:49 50.89 50.94 50.79 50.79 1.2K
09:50 50.83 50.83 50.81 50.81 0.7K
09:51 50.77 50.77 50.77 50.77 2.3K
09:52 50.77 50.77 50.62 50.62 0.2K
09:53 50.54 50.58 50.49 50.49 2.0K
09:54 50.53 50.79 50.53 50.66 2.4K
09:55 50.66 50.66 50.66 50.66 0.6K
09:56 50.61 50.61 50.61 50.61 0.8K
09:57 50.61 50.62 50.60 50.60 0.6K
09:58 50.66 50.66 50.51 50.51 1.7K
09:59 50.51 50.66 50.51 50.66 2.0K
10:00 50.66 50.66 50.66 50.66 0.2K
10:01 50.61 50.72 50.61 50.72 0.5K
10:02 50.72 50.72 50.69 50.69 0.2K
10:03 50.69 50.69 50.69 50.69 0.1K
10:04 50.69 50.69 50.57 50.57 1.8K
10:05 50.57 50.66 50.57 50.66 1.6K
10:06 50.66 50.66 50.65 50.65 1.4K
10:07 50.59 50.67 50.59 50.62 0.8K
10:08 50.59 50.66 50.59 50.66 0.5K
10:09 50.60 50.60 50.60 50.60 0.7K
10:10 50.54 50.58 50.54 50.58 5.5K
10:11 50.58 50.64 50.55 50.64 0.6K
10:12 50.64 50.71 50.58 50.61 1.9K
10:13 50.64 50.70 50.64 50.64 2.0K
10:14 50.56 50.60 50.43 50.43 1.1K
10:15 50.43 50.43 50.32 50.33 0.6K
10:16 50.42 50.44 50.42 50.44 3.7K
10:17 50.40 50.40 50.31 50.31 0.6K
10:18 50.31 50.32 50.31 50.32 0.9K
10:19 50.32 50.32 50.30 50.30 1.0K
10:20 50.30 50.31 50.23 50.23 0.9K
10:21 50.35 50.35 50.26 50.26 0.4K
10:22 50.31 50.32 50.24 50.32 0.9K
10:23 50.32 50.32 50.23 50.23 1.6K
10:24 50.23 50.26 50.02 50.03 1.6K
10:25 50.03 50.03 50.02 50.02 0.5K
10:26 50.02 50.22 50.02 50.22 1.2K
10:27 50.22 50.45 50.22 50.45 4.2K
10:28 50.49 50.49 50.26 50.26 1.0K
10:29 50.26 50.26 50.26 50.26 0.5K
10:30 50.26 50.26 50.26 50.26 0.2K
10:31 50.26 50.27 50.14 50.14 1.6K
10:32 50.14 50.14 49.96 49.97 4.7K
10:33 49.97 50.02 49.97 50.02 0.8K
10:34 49.98 50.20 49.98 50.14 5.0K
10:35 50.14 50.19 50.14 50.14 0.4K
10:36 50.14 50.22 50.12 50.15 1.7K
10:37 50.15 50.15 50.14 50.15 0.4K
10:38 50.15 50.25 50.15 50.22 2.5K
10:39 50.22 50.32 50.22 50.32 2.3K
10:40 50.33 50.33 50.24 50.24 0.8K
10:41 50.33 50.33 50.33 50.33 0.7K
10:42 50.33 50.33 50.11 50.12 5.1K
10:43 50.00 50.05 50.00 50.05 1.5K
10:44 50.05 50.05 49.84 49.84 2.4K
10:45 49.90 49.90 49.90 49.90 2.4K
10:46 49.90 49.90 49.90 49.90 0.2K
10:47 49.90 49.90 49.90 49.90 0.1K
10:48 49.90 50.05 49.90 50.05 1.4K
10:49 50.01 50.01 50.01 50.01 0.2K
10:50 50.01 50.01 49.93 49.93 1.1K
10:51 49.93 49.95 49.93 49.95 0.6K
10:52 49.96 50.04 49.95 50.04 0.6K
10:53 49.95 49.95 49.95 49.95 0.4K
10:54 49.95 49.95 49.95 49.95 0.1K
10:55 49.95 49.95 49.90 49.90 0.6K
10:56 49.90 49.96 49.90 49.96 0.7K
10:57 49.96 49.96 49.89 49.89 1.6K
10:58 49.88 49.92 49.88 49.88 1.9K
10:59 49.87 49.87 49.80 49.80 1.3K
11:00 49.80 49.85 49.80 49.82 1.3K
11:01 49.82 49.82 49.82 49.82 0.2K
11:02 49.82 49.82 49.76 49.76 3.0K
11:03 49.75 49.78 49.68 49.78 4.7K
11:04 49.78 49.78 49.78 49.78 1.0K
11:05 49.78 49.78 49.78 49.78 0.5K
11:06 49.80 49.87 49.80 49.87 1.7K
11:07 49.81 49.81 49.73 49.73 0.8K
11:08 49.78 49.78 49.74 49.74 0.8K
11:09 49.80 49.82 49.80 49.80 1.3K
11:10 49.80 49.80 49.80 49.80 1.6K
11:11 49.80 49.80 49.80 49.80 0.3K
11:12 49.73 49.73 49.40 49.40 5.2K
11:13 49.46 49.46 49.40 49.40 1.4K
11:14 49.41 49.42 49.41 49.42 2.6K
11:15 49.42 49.42 49.33 49.33 1.0K
11:16 49.35 49.35 49.27 49.27 0.7K
11:17 49.27 49.27 49.23 49.23 0.5K
11:18 49.24 49.31 49.24 49.31 4.5K
11:19 49.31 49.31 49.26 49.26 0.7K
11:20 49.31 49.31 49.24 49.26 0.6K
11:21 49.26 49.31 49.24 49.24 0.7K
11:22 49.24 49.35 49.24 49.34 5.3K
11:23 49.38 49.38 49.33 49.33 1.1K
11:24 49.33 49.34 49.28 49.28 0.8K
11:25 49.28 49.38 49.28 49.38 2.4K
11:26 49.43 49.61 49.43 49.61 5.5K
11:27 49.61 49.61 49.58 49.58 1.0K
11:28 49.58 49.58 49.43 49.45 3.9K
11:29 49.45 49.49 49.45 49.49 0.5K
11:30 49.49 49.49 49.39 49.49 2.0K
11:31 49.49 49.49 49.41 49.41 1.3K
11:32 49.49 49.49 49.41 49.41 1.4K
11:33 49.37 49.38 49.37 49.38 1.0K
11:34 49.35 49.42 49.35 49.42 2.0K
11:35 49.38 49.38 49.35 49.35 0.5K
11:36 49.39 49.39 49.38 49.38 0.8K
11:37 49.38 49.38 49.38 49.38 0.2K
11:38 49.38 49.38 49.38 49.38 0.4K
11:39 49.38 49.47 49.32 49.47 4.6K
11:40 49.47 49.50 49.47 49.50 0.8K
11:41 49.50 49.50 49.50 49.50 0.2K
11:42 49.50 49.54 49.50 49.54 0.6K
11:43 49.54 49.54 49.44 49.44 0.3K
11:44 49.42 49.55 49.42 49.55 1.3K
11:45 49.59 49.66 49.59 49.66 3.2K
11:46 49.74 49.74 49.74 49.74 0.8K
11:47 49.74 49.74 49.70 49.70 0.3K
11:48 49.70 49.70 49.70 49.70 0.4K
11:49 49.76 49.76 49.76 49.76 0.4K
11:50 49.76 49.95 49.76 49.89 2.8K
11:51 50.00 50.00 49.99 49.99 0.9K
11:52 49.99 50.00 49.99 50.00 0.4K
11:53 50.00 50.07 50.00 50.00 0.6K
11:54 50.00 50.05 50.00 50.00 0.7K
11:55 50.10 50.10 50.04 50.04 1.7K
11:56 50.04 50.04 49.86 49.86 1.7K
11:57 49.83 49.83 49.83 49.83 0.1K
11:58 49.86 49.95 49.86 49.86 0.8K
11:59 49.86 49.96 49.86 49.96 0.6K
12:00 49.79 49.90 49.79 49.90 1.1K
12:01 49.93 49.95 49.93 49.95 0.6K
12:02 49.95 49.95 49.84 49.84 0.4K
12:03 49.84 49.91 49.83 49.83 0.9K
12:04 49.85 49.90 49.85 49.86 1.4K
12:05 49.82 49.82 49.82 49.82 0.3K
12:06 49.87 49.87 49.83 49.83 0.4K
12:07 49.88 49.88 49.81 49.81 0.3K
12:08 49.81 49.81 49.81 49.81 0.6K
12:09 49.81 49.81 49.80 49.80 0.2K
12:10 49.81 49.88 49.81 49.88 0.4K
12:11 49.88 49.88 49.88 49.88 0.2K
12:12 49.88 49.88 49.88 49.88 0.0K
12:13 49.80 49.88 49.80 49.88 0.3K
12:14 49.88 49.88 49.88 49.88 0.0K
12:15 49.88 49.88 49.80 49.80 0.4K
12:16 49.80 49.89 49.80 49.89 0.6K
12:17 49.89 49.96 49.89 49.96 2.7K
12:18 49.96 49.96 49.91 49.92 2.1K
12:19 49.92 49.93 49.92 49.93 0.2K
12:20 49.93 49.93 49.93 49.93 0.5K
12:21 49.93 49.94 49.93 49.94 0.8K
12:22 49.94 49.94 49.94 49.94 0.5K
12:23 49.94 49.94 49.94 49.94 0.1K
12:24 49.94 49.96 49.94 49.96 1.1K
12:25 49.96 49.96 49.95 49.95 0.9K
12:26 49.92 49.95 49.91 49.95 0.8K
12:27 49.95 49.95 49.95 49.95 0.4K
12:28 49.92 49.92 49.92 49.92 0.4K
12:29 49.91 50.10 49.91 50.08 3.3K
12:30 50.08 50.13 50.08 50.13 0.6K
12:31 50.09 50.15 50.09 50.15 1.7K
12:32 50.15 50.17 50.13 50.13 0.6K
12:33 50.13 50.16 50.13 50.16 0.3K
12:34 50.13 50.13 50.13 50.13 0.5K
12:35 50.12 50.12 50.12 50.12 0.3K
12:36 50.11 50.11 50.10 50.10 2.0K
12:37 50.10 50.12 50.10 50.12 0.8K
12:38 50.12 50.15 50.12 50.15 2.6K
12:39 50.15 50.15 50.14 50.14 0.2K
12:40 50.14 50.14 50.14 50.14 1.9K
12:41 50.14 50.15 50.14 50.15 0.6K
12:42 50.15 50.15 50.10 50.10 0.3K
12:43 50.08 50.18 50.08 50.18 0.5K
12:44 50.18 50.18 50.15 50.15 0.2K
12:45 50.15 50.15 50.15 50.15 0.4K
12:46 50.15 50.15 50.06 50.06 3.5K
12:47 50.06 50.14 50.06 50.07 1.1K
12:48 50.07 50.17 50.07 50.17 4.5K
12:49 50.17 50.20 50.17 50.17 1.3K
12:50 50.17 50.17 50.17 50.17 0.2K
12:51 50.17 50.17 50.17 50.17 0.3K
12:52 50.17 50.17 50.17 50.17 0.2K
12:53 50.17 50.17 50.17 50.17 0.5K
12:54 50.17 50.30 50.17 50.24 7.0K
12:55 50.24 50.24 50.24 50.24 0.4K
12:56 50.24 50.24 50.24 50.24 0.7K
12:57 50.24 50.24 50.24 50.24 0.3K
12:58 50.24 50.24 50.20 50.20 1.3K
12:59 50.20 50.21 50.20 50.20 0.9K
13:00 50.27 50.33 50.27 50.33 5.0K
13:01 50.33 50.33 50.33 50.33 0.2K
13:02 50.33 50.33 50.33 50.33 0.1K
13:03 50.28 50.28 50.28 50.28 0.1K
13:04 50.24 50.29 50.24 50.26 1.7K
13:05 50.26 50.34 50.26 50.31 2.7K
13:06 50.31 50.31 50.31 50.31 0.2K
13:07 50.34 50.37 50.34 50.37 2.9K
13:08 50.40 50.40 50.40 50.40 0.3K
13:09 50.40 50.45 50.40 50.45 0.1K
13:10 50.41 50.41 50.41 50.41 0.6K
13:11 50.41 50.41 50.34 50.34 0.7K
13:12 50.34 50.34 50.26 50.30 2.6K
13:13 50.30 50.38 50.30 50.38 0.4K
13:14 50.30 50.30 50.30 50.30 0.6K
13:15 50.23 50.25 50.16 50.16 1.8K
13:16 50.16 50.20 50.12 50.20 0.7K
13:17 50.20 50.20 50.20 50.20 1.4K
13:18 50.20 50.28 50.20 50.28 2.1K
13:19 50.28 50.28 50.28 50.28 0.3K
13:20 50.24 50.26 50.24 50.26 0.6K
13:21 50.26 50.26 50.21 50.21 0.5K
13:22 50.21 50.21 50.20 50.20 1.7K
13:23 50.20 50.20 50.20 50.20 0.3K
13:24 50.24 50.24 50.20 50.20 0.6K
13:25 50.20 50.20 50.20 50.20 0.2K
13:26 50.20 50.20 50.20 50.20 0.3K
13:27 50.20 50.20 50.20 50.20 0.5K
13:28 50.20 50.20 50.20 50.20 0.7K
13:29 50.20 50.20 50.13 50.19 2.5K
13:30 50.19 50.19 50.13 50.13 1.5K
13:31 50.13 50.13 50.03 50.08 4.6K
13:32 50.26 50.32 50.26 50.32 7.1K
13:33 50.32 50.32 50.32 50.32 0.1K
13:34 50.28 50.31 50.28 50.31 2.5K
13:35 50.31 50.36 50.31 50.36 0.4K
13:36 50.36 50.36 50.36 50.36 0.6K
13:37 50.36 50.49 50.36 50.49 6.7K
13:38 50.49 50.49 50.49 50.49 0.0K
13:39 50.54 50.54 50.48 50.48 2.1K
13:40 50.37 50.53 50.37 50.53 1.4K
13:41 50.53 50.53 50.44 50.44 0.6K
13:42 50.44 50.44 50.44 50.44 0.3K
13:43 50.44 50.47 50.44 50.45 1.6K
13:44 50.41 50.41 50.37 50.37 1.2K
13:45 50.36 50.36 50.27 50.27 1.9K
13:46 50.27 50.27 50.23 50.27 1.3K
13:47 50.22 50.23 50.20 50.20 1.8K
13:48 50.20 50.20 50.20 50.20 0.3K
13:49 50.20 50.24 50.20 50.24 1.4K
13:50 50.20 50.20 50.20 50.20 0.4K
13:51 50.20 50.20 50.20 50.20 0.5K
13:52 50.20 50.20 50.18 50.20 0.6K
13:53 50.20 50.20 50.18 50.20 2.6K
13:54 49.98 49.98 49.88 49.88 5.6K
13:55 49.88 49.90 49.88 49.90 2.1K
13:56 49.89 49.90 49.85 49.85 0.9K
13:57 49.91 49.94 49.87 49.87 7.0K
13:58 49.86 49.86 49.77 49.80 2.8K
13:59 49.80 49.80 49.74 49.79 1.5K
14:00 49.79 49.79 49.74 49.74 0.4K
14:01 49.74 49.80 49.74 49.80 2.8K
14:02 49.80 49.80 49.71 49.71 3.7K
14:03 49.71 49.73 49.69 49.73 4.4K
14:04 49.73 49.73 49.66 49.69 2.0K
14:05 49.69 49.69 49.69 49.69 0.6K
14:06 49.69 49.76 49.69 49.76 5.4K
14:07 49.76 49.76 49.76 49.76 0.9K
14:08 49.72 49.72 49.66 49.71 1.3K
14:09 49.71 49.71 49.71 49.71 0.4K
14:10 49.71 49.74 49.63 49.63 1.8K
14:11 49.63 49.71 49.63 49.71 0.3K
14:12 49.71 49.71 49.71 49.71 0.3K
14:13 49.71 49.71 49.65 49.65 0.2K
14:14 49.65 49.69 49.61 49.61 2.5K
14:15 49.61 49.62 49.52 49.52 0.6K
14:16 49.52 49.52 49.52 49.52 1.8K
14:17 49.52 49.57 49.52 49.57 0.9K
14:18 49.57 49.57 49.51 49.56 1.0K
14:19 49.56 49.56 49.50 49.50 1.3K
14:20 49.50 49.55 49.50 49.55 0.5K
14:21 49.55 49.62 49.55 49.62 5.4K
14:22 49.56 49.56 49.56 49.56 0.2K
14:23 49.51 49.51 49.36 49.36 3.8K
14:24 49.36 49.40 49.34 49.34 1.6K
14:25 49.44 49.44 49.38 49.38 3.2K
14:26 49.38 49.48 49.38 49.38 1.6K
14:27 49.38 49.44 49.38 49.44 0.4K
14:28 49.44 49.44 49.43 49.44 0.6K
14:29 49.44 49.44 49.31 49.35 29.7K
14:30 49.35 49.35 49.35 49.35 0.6K
14:31 49.35 49.35 49.31 49.35 2.1K
14:32 49.35 49.35 49.35 49.35 0.5K
14:33 49.35 49.35 49.32 49.35 0.9K
14:34 49.35 49.35 49.31 49.31 1.3K
14:35 49.31 49.31 49.30 49.30 0.9K
14:36 49.30 49.33 49.30 49.30 2.2K
14:37 49.27 49.30 49.27 49.30 2.0K
14:38 49.27 49.31 49.27 49.28 5.2K
14:39 49.28 49.28 49.17 49.17 3.9K
14:40 49.14 49.14 49.12 49.12 3.0K
14:41 49.11 49.33 49.11 49.33 7.7K
14:42 49.33 49.33 49.31 49.31 1.2K
14:43 49.31 49.33 49.25 49.25 6.0K
14:44 49.16 49.24 49.16 49.24 1.6K
14:45 49.20 49.20 49.20 49.20 0.5K
14:46 49.20 49.25 49.20 49.25 0.9K
14:47 49.25 49.33 49.25 49.33 3.7K
14:48 49.33 49.33 49.29 49.29 1.3K
14:49 49.29 49.35 49.29 49.35 3.3K
14:50 49.35 49.35 49.31 49.32 0.8K
14:51 49.30 49.39 49.30 49.39 6.2K
14:52 49.39 49.39 49.35 49.35 2.0K
14:53 49.35 49.36 49.31 49.31 1.0K
14:54 49.31 49.31 49.31 49.31 0.1K
14:55 49.30 49.39 49.30 49.35 2.1K
14:56 49.35 49.41 49.35 49.41 1.9K
14:57 49.43 49.43 49.41 49.41 0.4K
14:58 49.41 49.41 49.30 49.34 3.0K
14:59 49.34 49.34 49.29 49.31 4.9K
15:00 49.25 49.30 49.25 49.28 1.8K
15:01 49.29 49.39 49.29 49.39 3.4K
15:02 49.39 49.39 49.39 49.39 0.2K
15:03 49.37 49.45 49.37 49.45 2.1K
15:04 49.45 49.49 49.45 49.46 2.6K
15:05 49.46 49.52 49.45 49.52 3.5K
15:06 49.60 49.61 49.60 49.61 1.2K
15:07 49.61 49.62 49.60 49.62 0.9K
15:08 49.61 49.74 49.61 49.74 3.1K
15:09 49.74 49.76 49.74 49.76 0.9K
15:10 49.76 49.76 49.70 49.75 3.6K
15:11 49.75 49.79 49.75 49.77 4.4K
15:12 49.77 49.80 49.75 49.75 2.0K
15:13 49.75 49.85 49.75 49.85 2.3K
15:14 49.90 49.90 49.87 49.88 1.2K
15:15 49.88 49.88 49.83 49.83 0.4K
15:16 49.83 50.00 49.83 50.00 7.8K
15:17 50.00 50.04 50.00 50.04 4.4K
15:18 50.04 50.04 50.04 50.04 1.6K
15:19 50.04 50.08 50.04 50.08 0.7K
15:20 50.04 50.09 50.04 50.09 9.3K
15:21 50.13 50.23 50.13 50.21 4.7K
15:22 50.21 50.24 50.21 50.24 1.5K
15:23 50.24 50.29 50.24 50.29 3.3K
15:24 50.24 50.24 50.20 50.20 5.9K
15:25 50.20 50.21 50.16 50.21 4.2K
15:26 50.24 50.24 50.24 50.24 2.4K
15:27 50.22 50.22 50.04 50.04 5.3K
15:28 50.03 50.03 49.81 49.81 5.2K
15:29 49.84 49.84 49.82 49.82 2.6K
15:30 49.90 50.00 49.90 49.94 4.7K
15:31 49.94 49.99 49.94 49.94 6.5K
15:32 49.82 49.91 49.82 49.88 7.9K
15:33 49.89 49.89 49.87 49.89 2.7K
15:34 49.92 49.92 49.92 49.92 1.7K
15:35 49.92 49.96 49.90 49.90 3.1K
15:36 49.90 49.92 49.90 49.92 0.7K
15:37 49.92 49.92 49.79 49.79 2.4K
15:38 49.79 49.81 49.76 49.80 2.6K
15:39 49.79 49.80 49.76 49.79 1.7K
15:40 49.76 49.76 49.69 49.69 4.1K
15:41 49.70 49.72 49.69 49.71 4.9K
15:42 49.71 49.71 49.71 49.71 1.7K
15:43 49.71 49.71 49.67 49.69 8.0K
15:44 49.69 49.69 49.69 49.69 2.2K
15:45 49.69 49.69 49.69 49.69 2.8K
15:46 49.65 49.73 49.65 49.73 7.7K
15:47 49.67 49.70 49.66 49.66 3.5K
15:48 49.66 49.71 49.66 49.71 1.7K
15:49 49.72 49.72 49.51 49.55 3.7K
15:50 49.55 49.55 49.52 49.53 5.9K
15:51 49.52 49.52 49.48 49.50 3.3K
15:52 49.46 49.46 49.29 49.29 17.3K
15:53 49.32 49.37 49.32 49.34 9.0K
15:54 49.34 49.34 49.30 49.30 7.3K
15:55 49.29 49.35 49.26 49.34 15.2K
15:56 49.34 49.41 49.34 49.34 10.4K
15:57 49.30 49.33 49.29 49.31 22.2K
15:58 49.30 49.31 49.24 49.24 19.5K
15:59 49.27 49.31 49.27 49.31 20.6K
16:00 49.31 49.37 49.29 49.35 142.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし