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 49.15 49.35 49.10 49.10 10.2K
09:32 49.10 49.10 49.10 49.10 0.3K
09:33 49.10 49.10 48.45 48.45 2.6K
09:34 48.62 48.62 48.62 48.62 0.3K
09:35 48.62 48.63 48.61 48.63 1.2K
09:36 48.51 48.51 48.34 48.34 0.5K
09:37 48.34 48.34 48.34 48.34 0.0K
09:38 48.30 48.30 48.30 48.30 0.1K
09:39 48.30 48.30 48.28 48.28 1.1K
09:40 48.28 48.59 48.28 48.58 1.8K
09:41 48.58 48.58 48.51 48.51 0.2K
09:42 48.51 48.51 48.51 48.51 0.1K
09:43 48.51 48.51 48.51 48.51 0.6K
09:44 48.51 48.51 48.51 48.51 0.0K
09:45 48.51 48.51 48.51 48.51 1.6K
09:46 48.51 48.51 48.45 48.45 0.5K
09:47 48.70 48.82 48.70 48.82 7.7K
09:48 48.82 48.82 48.82 48.82 0.1K
09:49 48.82 48.82 48.82 48.82 0.1K
09:50 48.82 48.82 48.71 48.71 0.4K
09:51 48.71 48.91 48.71 48.91 1.1K
09:52 48.91 48.91 48.73 48.73 0.6K
09:53 48.73 48.83 48.73 48.75 1.8K
09:54 48.75 48.99 48.75 48.99 0.1K
09:55 49.12 49.22 49.08 49.08 11.6K
09:56 49.08 49.08 49.08 49.08 0.0K
09:57 49.08 49.08 49.08 49.08 0.1K
09:58 49.08 49.08 49.08 49.08 0.1K
09:59 49.19 49.19 49.19 49.19 0.6K
10:00 49.19 49.19 49.11 49.11 0.8K
10:01 49.11 49.25 49.11 49.25 0.2K
10:02 49.25 49.26 49.25 49.25 0.5K
10:03 49.13 49.13 49.13 49.13 0.4K
10:04 49.13 49.18 49.13 49.18 1.3K
10:05 49.18 49.18 49.18 49.18 0.3K
10:06 49.38 49.38 49.38 49.38 1.2K
10:07 49.38 49.38 49.38 49.38 0.2K
10:08 49.38 49.38 49.38 49.38 0.1K
10:09 49.38 49.38 49.38 49.38 0.7K
10:10 49.35 49.36 49.35 49.36 1.3K
10:11 49.36 49.59 49.36 49.59 1.3K
10:12 49.59 49.59 49.59 49.59 0.6K
10:13 49.59 49.94 49.59 49.94 0.6K
10:14 49.94 49.95 49.94 49.95 0.8K
10:15 49.85 49.85 49.75 49.75 7.4K
10:16 49.75 49.78 49.75 49.78 0.5K
10:17 49.78 49.86 49.78 49.86 0.7K
10:18 49.75 50.05 49.75 50.05 6.2K
10:19 50.05 50.05 50.03 50.03 1.3K
10:20 50.03 50.03 50.03 50.03 0.3K
10:21 50.03 50.03 49.94 50.00 0.9K
10:22 50.00 50.04 50.00 50.04 0.2K
10:23 50.04 50.04 49.91 49.91 1.0K
10:24 49.77 49.77 49.63 49.63 1.1K
10:25 49.63 49.63 49.63 49.63 0.4K
10:26 49.63 49.63 49.63 49.63 0.1K
10:27 49.63 49.71 49.63 49.71 0.6K
10:28 49.71 49.71 49.71 49.71 0.3K
10:29 49.62 49.78 49.62 49.78 0.4K
10:30 49.65 49.65 49.65 49.65 0.2K
10:31 49.65 49.80 49.65 49.75 1.2K
10:32 49.75 49.75 49.56 49.56 1.7K
10:33 49.56 49.66 49.56 49.66 0.9K
10:34 49.66 49.66 49.52 49.52 0.5K
10:35 49.64 49.64 49.64 49.64 0.3K
10:36 49.64 49.64 49.64 49.64 0.5K
10:37 49.64 49.76 49.59 49.59 4.0K
10:38 49.59 49.59 49.59 49.59 0.1K
10:39 49.59 49.59 49.59 49.59 0.0K
10:40 49.59 49.71 49.59 49.70 1.9K
10:41 49.75 49.75 49.67 49.67 0.8K
10:42 49.67 49.67 49.67 49.67 0.3K
10:43 49.67 49.67 49.67 49.67 0.1K
10:44 49.67 49.84 49.67 49.84 0.2K
10:45 49.84 49.91 49.84 49.91 1.6K
10:46 49.95 50.02 49.95 50.02 1.5K
10:47 49.93 49.93 49.93 49.93 1.2K
10:48 49.93 49.93 49.93 49.93 0.1K
10:49 49.98 50.04 49.98 50.02 2.6K
10:50 50.02 50.02 50.02 50.02 0.1K
10:51 50.02 50.02 50.02 50.02 0.5K
10:52 50.02 50.03 50.02 50.03 0.3K
10:53 50.03 50.03 50.03 50.03 0.2K
10:54 50.03 50.03 49.93 49.94 0.9K
10:55 50.25 50.25 50.25 50.25 2.1K
10:56 50.25 50.25 50.25 50.25 0.1K
10:57 50.25 50.34 50.25 50.34 0.9K
10:58 50.34 50.34 50.30 50.30 0.6K
10:59 50.30 50.37 50.30 50.37 0.2K
11:00 50.37 50.37 50.30 50.30 1.2K
11:01 50.30 50.30 50.30 50.30 0.3K
11:02 50.30 50.41 50.30 50.37 1.1K
11:03 50.37 50.37 50.37 50.37 0.3K
11:04 50.37 50.37 50.27 50.27 1.9K
11:05 50.28 50.32 50.28 50.32 1.5K
11:06 50.32 50.32 50.32 50.32 0.2K
11:07 50.32 50.32 50.32 50.32 0.0K
11:08 50.39 50.39 50.39 50.39 1.1K
11:09 50.39 50.44 50.28 50.28 2.9K
11:10 50.28 50.28 50.28 50.28 0.4K
11:11 50.43 50.43 50.38 50.38 1.5K
11:12 50.38 50.58 50.38 50.58 2.1K
11:13 50.58 50.74 50.58 50.74 1.2K
11:14 50.74 50.74 50.64 50.64 7.4K
11:15 50.64 50.64 50.64 50.64 0.2K
11:16 50.64 50.64 50.64 50.64 0.4K
11:17 50.64 50.64 50.64 50.64 0.0K
11:18 50.64 50.64 50.64 50.64 0.2K
11:19 50.64 50.64 50.60 50.60 0.2K
11:20 50.59 50.66 50.50 50.50 3.0K
11:21 50.50 50.50 50.50 50.50 0.4K
11:22 50.45 50.48 50.45 50.48 1.5K
11:23 50.48 50.48 50.48 50.48 0.2K
11:24 50.48 50.48 50.48 50.48 0.1K
11:25 50.48 50.48 50.48 50.48 1.7K
11:26 50.48 50.48 50.48 50.48 0.3K
11:27 50.48 50.48 50.44 50.44 0.4K
11:28 50.44 50.58 50.44 50.58 1.1K
11:29 50.58 50.60 50.58 50.60 1.0K
11:30 50.63 50.63 50.63 50.63 0.6K
11:31 50.63 50.63 50.63 50.63 0.3K
11:32 50.63 50.63 50.56 50.56 1.4K
11:33 50.56 50.64 50.54 50.64 1.4K
11:34 50.61 50.67 50.61 50.67 2.4K
11:35 50.67 50.76 50.65 50.70 1.1K
11:36 50.70 50.70 50.70 50.70 0.8K
11:37 50.70 50.70 50.70 50.70 0.5K
11:38 50.66 50.66 50.66 50.66 1.7K
11:39 50.66 50.67 50.66 50.67 0.5K
11:40 50.67 50.71 50.67 50.67 0.5K
11:41 50.60 50.60 50.60 50.60 1.9K
11:42 50.60 50.68 50.60 50.68 1.3K
11:43 50.79 50.79 50.79 50.79 1.9K
11:44 50.79 50.80 50.79 50.80 1.4K
11:45 50.80 50.80 50.78 50.78 1.6K
11:46 50.89 50.97 50.89 50.97 2.2K
11:47 50.91 50.91 50.91 50.91 0.2K
11:48 50.91 50.91 50.82 50.82 0.7K
11:49 50.82 50.82 50.82 50.82 0.3K
11:50 50.82 50.82 50.76 50.76 1.9K
11:51 50.76 50.84 50.76 50.84 2.2K
11:52 50.84 50.84 50.80 50.80 0.6K
11:53 50.80 50.80 50.80 50.80 0.1K
11:54 50.80 50.80 50.80 50.80 0.4K
11:55 50.80 50.80 50.80 50.80 0.3K
11:56 50.80 50.80 50.74 50.74 4.9K
11:57 50.70 50.70 50.43 50.43 3.5K
11:58 50.43 50.43 50.36 50.36 0.9K
11:59 50.42 50.42 50.29 50.29 1.1K
12:00 50.29 50.29 50.19 50.19 0.7K
12:01 50.19 50.20 50.19 50.20 1.1K
12:02 50.20 50.29 50.20 50.29 0.5K
12:03 50.29 50.29 50.20 50.20 0.3K
12:04 50.20 50.20 50.17 50.17 0.3K
12:05 50.17 50.17 50.17 50.17 0.5K
12:06 50.17 50.34 50.17 50.34 2.6K
12:07 50.34 50.35 50.34 50.35 1.1K
12:08 50.35 50.35 50.34 50.34 0.3K
12:09 50.34 50.34 50.34 50.34 0.3K
12:10 50.34 50.36 50.34 50.36 0.4K
12:11 50.36 50.36 50.36 50.36 0.2K
12:12 50.36 50.53 50.36 50.53 2.2K
12:13 50.53 50.53 50.53 50.53 0.3K
12:14 50.53 50.53 50.53 50.53 0.3K
12:15 50.53 50.53 50.50 50.50 0.5K
12:16 50.50 50.62 50.50 50.62 1.4K
12:17 50.62 50.62 50.62 50.62 0.1K
12:18 50.66 50.66 50.66 50.66 0.3K
12:19 50.66 50.66 50.66 50.66 0.5K
12:20 50.54 50.54 50.54 50.54 0.1K
12:21 50.54 50.66 50.54 50.66 0.2K
12:22 50.66 50.66 50.66 50.66 0.4K
12:23 50.66 50.66 50.66 50.66 0.2K
12:24 50.66 50.67 50.51 50.51 3.8K
12:25 50.51 50.51 50.44 50.44 0.3K
12:26 50.51 50.58 50.51 50.58 1.2K
12:27 50.58 50.58 50.51 50.51 0.3K
12:28 50.51 50.51 50.51 50.51 0.2K
12:29 50.51 50.63 50.51 50.63 2.1K
12:30 50.63 50.71 50.55 50.55 1.3K
12:31 50.51 50.51 50.51 50.51 0.6K
12:32 50.51 50.84 50.51 50.84 2.4K
12:33 50.84 50.87 50.84 50.87 1.1K
12:34 50.87 50.87 50.83 50.83 0.2K
12:35 50.83 50.83 50.83 50.83 0.1K
12:36 50.83 50.83 50.83 50.83 0.1K
12:37 50.83 50.83 50.81 50.81 1.1K
12:38 50.81 50.91 50.81 50.91 1.5K
12:39 50.91 51.01 50.91 51.01 2.2K
12:40 51.01 51.01 51.01 51.01 0.1K
12:41 51.03 51.03 51.03 51.03 1.1K
12:42 51.03 51.13 51.03 51.13 1.6K
12:43 51.13 51.13 51.13 51.13 0.2K
12:44 51.13 51.25 51.13 51.25 6.7K
12:45 51.25 51.30 51.25 51.30 2.5K
12:46 51.30 51.50 51.30 51.50 7.0K
12:47 51.50 51.50 51.50 51.50 0.4K
12:48 51.48 51.56 51.48 51.56 2.1K
12:49 51.56 51.56 51.56 51.56 0.3K
12:50 51.43 51.43 51.43 51.43 2.7K
12:51 51.43 51.43 51.41 51.41 1.1K
12:52 51.35 51.46 51.32 51.32 1.7K
12:53 51.16 51.29 51.16 51.29 0.8K
12:54 51.40 51.40 51.16 51.16 5.4K
12:55 51.16 51.16 51.16 51.16 0.6K
12:56 51.28 51.28 51.17 51.17 2.5K
12:57 51.17 51.18 51.01 51.01 2.2K
12:58 51.23 51.23 51.06 51.06 0.7K
12:59 51.06 51.15 51.06 51.15 3.1K
13:00 51.15 51.35 51.15 51.35 2.0K
13:01 51.35 51.35 51.35 51.35 0.1K
13:02 51.35 51.35 51.16 51.16 2.2K
13:03 51.19 51.26 51.19 51.26 1.2K
13:04 51.16 51.26 51.16 51.16 1.3K
13:05 51.16 51.26 51.16 51.26 0.8K
13:06 51.17 51.19 51.01 51.01 4.8K
13:07 51.01 51.05 51.01 51.05 0.3K
13:08 51.05 51.24 51.05 51.24 2.6K
13:09 51.34 51.34 51.34 51.34 2.1K
13:10 51.34 51.34 51.29 51.29 1.0K
13:11 51.22 51.32 51.22 51.32 4.0K
13:12 51.33 51.37 51.33 51.37 1.0K
13:13 51.37 51.37 51.21 51.21 3.0K
13:14 51.21 51.21 51.21 51.21 0.5K
13:15 51.21 51.22 51.21 51.22 0.3K
13:16 51.22 51.22 51.22 51.22 0.2K
13:17 51.22 51.22 51.22 51.22 0.1K
13:18 51.22 51.32 51.22 51.32 0.3K
13:19 51.28 51.31 51.20 51.31 3.3K
13:20 51.31 51.51 51.31 51.51 2.0K
13:21 51.51 51.51 51.51 51.51 0.1K
13:22 51.51 51.54 51.51 51.54 1.4K
13:23 51.54 51.54 51.50 51.50 0.7K
13:24 51.55 51.55 51.55 51.55 1.3K
13:25 51.55 51.70 51.55 51.70 1.0K
13:26 51.70 51.70 51.70 51.70 0.1K
13:27 51.70 51.70 51.58 51.58 0.7K
13:28 51.58 51.58 51.53 51.55 0.4K
13:29 51.55 51.55 51.55 51.55 0.1K
13:30 51.55 51.60 51.55 51.56 0.5K
13:31 51.56 51.56 51.56 51.56 0.2K
13:32 51.56 51.56 51.56 51.56 0.2K
13:33 51.62 51.68 51.62 51.68 2.2K
13:34 51.68 51.68 51.56 51.64 3.6K
13:35 51.64 51.70 51.64 51.70 0.2K
13:36 51.70 51.70 51.70 51.70 0.3K
13:37 51.70 51.70 51.70 51.70 0.3K
13:38 51.73 51.75 51.73 51.75 1.8K
13:39 51.75 51.75 51.75 51.75 0.1K
13:40 51.75 51.75 51.65 51.65 0.9K
13:41 51.71 51.74 51.71 51.74 1.9K
13:42 51.74 51.74 51.72 51.72 2.1K
13:43 51.72 51.72 51.57 51.57 1.0K
13:44 51.57 51.57 51.57 51.57 0.1K
13:45 51.57 51.57 51.51 51.51 0.7K
13:46 51.51 51.59 51.51 51.59 1.5K
13:47 51.65 51.65 51.61 51.63 0.6K
13:48 51.63 51.65 51.63 51.65 0.6K
13:49 51.68 51.68 51.68 51.68 0.4K
13:50 51.68 51.68 51.68 51.68 0.2K
13:51 51.68 51.68 51.54 51.54 0.6K
13:52 51.54 51.63 51.50 51.50 2.6K
13:53 51.49 51.59 51.49 51.49 1.1K
13:54 51.49 51.49 51.49 51.49 0.0K
13:55 51.49 51.49 51.38 51.39 1.1K
13:56 51.38 51.38 51.38 51.38 0.3K
13:57 51.38 51.47 51.38 51.47 3.5K
13:58 51.44 51.49 51.44 51.49 0.8K
13:59 51.49 51.49 51.43 51.43 0.7K
14:00 51.43 51.61 51.43 51.61 2.2K
14:01 51.61 51.61 51.60 51.60 0.2K
14:02 51.60 51.60 51.60 51.60 0.2K
14:03 51.60 51.60 51.60 51.60 0.3K
14:04 51.60 51.65 51.60 51.65 0.7K
14:05 51.65 51.65 51.61 51.61 2.4K
14:06 51.61 51.65 51.57 51.57 4.6K
14:07 51.57 51.57 51.57 51.57 0.4K
14:08 51.57 51.63 51.57 51.60 1.0K
14:09 51.60 51.60 51.60 51.60 0.3K
14:10 51.60 51.60 51.60 51.60 0.4K
14:11 51.50 51.50 51.41 51.41 9.6K
14:12 51.41 51.41 51.29 51.29 1.1K
14:13 51.29 51.30 51.29 51.30 0.4K
14:14 51.30 51.34 51.29 51.30 1.1K
14:15 51.33 51.40 51.33 51.40 3.1K
14:16 51.40 51.40 51.32 51.32 2.5K
14:17 51.29 51.29 51.25 51.25 5.0K
14:18 51.43 51.47 51.38 51.47 13.4K
14:19 51.47 51.56 51.47 51.56 2.4K
14:20 51.56 51.71 51.56 51.71 1.2K
14:21 51.71 51.71 51.71 51.71 5.7K
14:22 51.71 51.71 51.71 51.71 0.8K
14:23 51.75 51.75 51.75 51.75 0.9K
14:24 51.64 51.64 51.64 51.64 2.2K
14:25 51.64 51.67 51.64 51.67 2.2K
14:26 51.67 51.67 51.67 51.67 1.0K
14:27 51.67 51.67 51.67 51.67 0.1K
14:28 51.67 51.67 51.67 51.67 0.2K
14:29 51.67 51.67 51.66 51.66 0.8K
14:30 51.66 51.66 51.66 51.66 0.5K
14:31 51.66 51.66 51.66 51.66 0.3K
14:32 51.63 51.63 51.63 51.63 0.4K
14:33 51.63 51.69 51.63 51.69 4.5K
14:34 51.68 51.71 51.68 51.69 2.1K
14:35 51.68 51.68 51.68 51.68 0.5K
14:36 51.68 51.68 51.66 51.66 0.3K
14:37 51.66 51.66 51.66 51.66 0.3K
14:38 51.63 51.67 51.63 51.67 5.1K
14:39 51.67 51.82 51.67 51.82 5.8K
14:40 51.82 51.82 51.80 51.80 1.1K
14:41 51.80 51.80 51.80 51.80 0.2K
14:42 51.80 51.80 51.80 51.80 0.5K
14:43 51.80 51.80 51.80 51.80 0.6K
14:44 51.80 51.86 51.80 51.86 2.7K
14:45 51.86 51.86 51.86 51.86 0.4K
14:46 51.86 51.91 51.82 51.91 3.9K
14:47 51.91 52.34 51.91 52.34 8.1K
14:48 52.34 52.34 52.34 52.34 0.1K
14:49 52.34 52.41 52.31 52.31 3.5K
14:50 52.31 52.31 52.19 52.19 2.0K
14:51 52.19 52.19 52.19 52.19 1.2K
14:52 52.19 52.19 52.19 52.19 0.3K
14:53 52.19 52.19 52.19 52.19 0.0K
14:54 52.20 52.31 52.20 52.31 8.0K
14:55 52.31 52.31 52.29 52.30 0.5K
14:56 52.30 52.30 52.30 52.30 0.5K
14:57 52.30 52.30 52.30 52.30 0.3K
14:58 52.30 52.30 52.30 52.30 0.4K
14:59 52.30 52.31 52.25 52.25 0.4K
15:00 52.28 52.28 52.18 52.18 7.6K
15:01 52.27 52.27 52.26 52.26 2.9K
15:02 52.26 52.26 52.26 52.26 0.2K
15:03 52.26 52.26 52.26 52.26 0.2K
15:04 52.26 52.26 52.26 52.26 0.7K
15:05 52.26 52.41 52.26 52.41 1.8K
15:06 52.42 52.42 52.42 52.42 0.6K
15:07 52.42 52.42 52.42 52.42 0.2K
15:08 52.39 52.39 52.35 52.35 2.6K
15:09 52.34 52.40 52.34 52.40 2.0K
15:10 52.40 52.40 52.31 52.31 1.9K
15:11 52.31 52.35 52.31 52.35 0.9K
15:12 52.41 52.41 52.41 52.41 1.0K
15:13 52.41 52.41 52.41 52.41 0.3K
15:14 52.40 52.42 52.40 52.42 2.2K
15:15 52.42 52.42 52.42 52.42 0.3K
15:16 52.42 52.42 52.30 52.30 2.8K
15:17 52.30 52.30 52.24 52.24 0.3K
15:18 52.24 52.34 52.24 52.32 2.5K
15:19 52.32 52.32 52.25 52.25 0.4K
15:20 52.25 52.34 52.25 52.34 0.9K
15:21 52.34 52.34 52.25 52.25 0.7K
15:22 52.19 52.34 52.19 52.34 4.6K
15:23 52.22 52.22 52.22 52.22 1.2K
15:24 52.20 52.36 52.20 52.36 2.9K
15:25 52.32 52.32 52.32 52.32 1.9K
15:26 52.32 52.32 52.32 52.32 0.3K
15:27 52.34 52.34 52.21 52.33 1.5K
15:28 52.33 52.34 52.24 52.27 0.5K
15:29 52.33 52.33 52.20 52.20 5.1K
15:30 52.20 52.22 52.11 52.11 2.6K
15:31 52.11 52.23 52.11 52.20 1.3K
15:32 52.17 52.17 52.17 52.17 4.1K
15:33 52.17 52.17 52.12 52.15 5.0K
15:34 52.11 52.22 52.11 52.16 3.5K
15:35 52.16 52.16 52.12 52.12 0.7K
15:36 52.25 52.25 51.93 51.97 9.7K
15:37 51.97 51.97 51.93 51.94 3.2K
15:38 51.93 52.00 51.87 51.87 4.9K
15:39 51.92 51.92 51.82 51.82 10.0K
15:40 51.82 51.82 51.81 51.81 0.5K
15:41 51.81 51.81 51.74 51.80 5.8K
15:42 51.80 52.00 51.80 51.92 4.3K
15:43 52.08 52.08 52.08 52.08 1.3K
15:44 52.08 52.16 52.08 52.16 1.7K
15:45 52.16 52.27 52.16 52.27 1.9K
15:46 52.27 52.27 52.21 52.21 1.4K
15:47 52.21 52.21 52.00 52.00 7.1K
15:48 51.96 52.02 51.93 52.02 6.3K
15:49 52.02 52.04 52.00 52.00 3.6K
15:50 52.00 52.00 52.00 52.00 3.3K
15:51 51.94 51.96 51.91 51.95 3.4K
15:52 51.95 51.99 51.80 51.80 9.1K
15:53 51.79 51.86 51.77 51.77 13.7K
15:54 51.84 51.85 51.82 51.85 4.9K
15:55 51.88 52.02 51.85 52.02 14.6K
15:56 52.00 52.00 51.86 51.91 19.8K
15:57 51.91 51.97 51.90 51.96 18.8K
15:58 51.91 51.98 51.91 51.96 5.6K
15:59 51.96 51.99 51.96 51.97 21.4K
16:00 51.98 52.05 51.98 52.04 145.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし