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 56.28 57.33 55.36 57.33 11.1K
09:32 57.32 57.85 57.32 57.85 4.0K
09:33 57.85 57.85 57.80 57.82 3.6K
09:34 57.82 57.97 57.74 57.97 6.9K
09:35 57.91 57.91 57.57 57.77 15.6K
09:36 57.86 58.02 57.81 58.02 4.1K
09:37 58.02 58.16 58.02 58.03 2.1K
09:38 58.03 58.13 58.01 58.01 3.4K
09:39 58.01 58.20 57.99 58.20 3.0K
09:40 58.20 58.20 58.06 58.06 0.4K
09:41 58.06 58.06 57.94 58.05 9.4K
09:42 58.05 58.15 58.05 58.15 7.6K
09:43 58.19 58.19 58.19 58.19 1.4K
09:44 58.19 58.30 58.19 58.22 10.4K
09:45 58.22 58.25 58.14 58.25 10.9K
09:46 58.54 58.71 58.51 58.51 21.6K
09:47 58.51 58.51 58.51 58.51 0.9K
09:48 58.51 58.51 58.35 58.48 1.1K
09:49 58.28 58.34 58.14 58.34 3.5K
09:50 58.34 58.34 58.08 58.23 0.5K
09:51 58.23 58.23 58.19 58.19 1.3K
09:52 58.19 58.19 58.19 58.19 0.1K
09:53 57.99 58.07 57.99 58.07 1.6K
09:54 58.07 58.07 58.07 58.07 0.7K
09:55 58.07 58.47 58.07 58.47 2.3K
09:56 58.61 58.74 58.61 58.74 0.7K
09:57 58.77 58.77 58.69 58.75 3.0K
09:58 58.75 58.75 58.75 58.75 0.4K
09:59 58.87 58.97 58.87 58.97 6.6K
10:00 58.97 58.98 58.97 58.98 1.9K
10:01 58.83 58.83 58.71 58.71 1.5K
10:02 58.71 58.71 58.56 58.56 1.4K
10:03 58.56 58.56 58.56 58.56 0.0K
10:04 58.56 58.56 58.56 58.56 0.3K
10:05 58.81 58.81 58.65 58.70 4.2K
10:06 58.70 59.05 58.70 59.05 3.3K
10:07 59.05 59.05 58.81 58.82 3.4K
10:08 58.59 58.59 58.59 58.59 2.6K
10:09 58.59 58.59 58.59 58.59 0.6K
10:10 58.59 58.59 58.58 58.58 2.7K
10:11 58.58 58.58 58.58 58.58 2.1K
10:12 58.58 58.58 58.34 58.34 1.2K
10:13 58.34 58.34 58.15 58.17 1.9K
10:14 58.17 58.31 58.17 58.31 2.3K
10:15 58.31 58.31 58.24 58.24 2.3K
10:16 58.24 58.24 58.24 58.24 0.0K
10:17 58.24 58.24 58.05 58.05 1.4K
10:18 58.05 58.23 57.89 58.23 4.5K
10:19 58.23 58.23 58.12 58.12 0.4K
10:20 58.12 58.35 58.12 58.33 11.7K
10:21 58.34 58.48 58.34 58.48 3.5K
10:22 58.48 58.48 58.48 58.48 1.7K
10:23 58.48 58.48 58.21 58.42 7.1K
10:24 58.42 58.50 58.40 58.50 1.3K
10:25 58.50 58.58 58.50 58.58 1.1K
10:26 58.58 58.63 58.52 58.63 1.2K
10:27 58.64 58.64 58.53 58.54 14.9K
10:28 58.53 58.63 58.53 58.53 3.4K
10:29 58.55 58.55 58.55 58.55 1.4K
10:30 58.55 58.55 58.55 58.55 0.3K
10:31 58.55 58.68 58.55 58.68 9.2K
10:32 58.68 58.77 58.68 58.77 1.2K
10:33 58.86 58.88 58.80 58.80 2.5K
10:34 58.80 59.05 58.80 59.05 3.3K
10:35 59.05 59.18 59.05 59.05 1.6K
10:36 59.05 59.05 58.93 58.93 3.0K
10:37 58.93 58.93 58.81 58.83 1.0K
10:38 58.83 58.83 58.83 58.83 0.0K
10:39 58.83 58.83 58.73 58.74 1.3K
10:40 58.74 58.74 58.74 58.74 0.0K
10:41 58.74 58.74 58.67 58.67 1.5K
10:42 58.67 58.67 58.63 58.64 1.7K
10:43 58.64 58.64 58.52 58.52 0.3K
10:44 58.52 58.65 58.52 58.65 3.4K
10:45 58.65 59.02 58.65 59.02 1.3K
10:46 59.02 59.02 58.97 58.97 1.4K
10:47 59.05 59.10 59.05 59.10 1.7K
10:48 59.10 59.10 59.06 59.06 0.3K
10:49 59.06 59.06 58.86 58.86 2.6K
10:50 58.86 58.86 58.85 58.85 1.0K
10:51 58.85 58.85 58.85 58.85 0.2K
10:52 58.75 58.89 58.75 58.89 7.4K
10:53 58.89 58.89 58.88 58.88 0.6K
10:54 58.88 58.88 58.83 58.83 0.2K
10:55 58.83 58.91 58.83 58.85 2.3K
10:56 58.85 58.86 58.85 58.86 1.6K
10:57 58.86 58.86 58.86 58.86 0.7K
10:58 58.86 58.86 58.86 58.86 0.2K
10:59 58.86 58.86 58.72 58.72 2.9K
11:00 58.72 58.90 58.72 58.90 2.5K
11:01 58.94 59.03 58.94 59.03 9.1K
11:02 58.87 59.17 58.87 59.17 1.1K
11:03 59.10 59.16 59.04 59.16 14.7K
11:04 59.16 59.41 59.16 59.41 6.2K
11:05 59.53 59.53 59.36 59.36 5.9K
11:06 59.41 59.41 59.41 59.41 0.8K
11:07 59.41 59.41 59.32 59.36 1.5K
11:08 59.27 59.27 59.14 59.14 2.1K
11:09 59.14 59.33 59.14 59.33 1.7K
11:10 59.33 59.33 59.33 59.33 0.2K
11:11 59.33 59.33 59.29 59.29 0.6K
11:12 59.29 59.29 59.29 59.29 0.0K
11:13 59.29 59.29 59.26 59.26 2.2K
11:14 59.28 59.35 59.28 59.35 2.7K
11:15 59.35 59.43 59.35 59.43 0.5K
11:16 59.43 59.43 59.43 59.43 0.9K
11:17 59.43 59.43 59.24 59.24 1.5K
11:18 59.30 59.30 59.30 59.30 1.6K
11:19 59.30 59.30 59.25 59.25 0.3K
11:20 59.25 59.25 59.20 59.20 0.5K
11:21 59.20 59.20 59.20 59.20 0.3K
11:22 59.20 59.36 59.20 59.36 1.9K
11:23 59.31 59.31 59.25 59.25 4.2K
11:24 59.24 59.30 59.24 59.30 1.1K
11:25 59.30 59.30 59.30 59.30 0.2K
11:26 59.30 59.30 59.30 59.30 0.7K
11:27 59.30 59.30 59.28 59.28 1.5K
11:28 59.28 59.28 59.24 59.24 0.5K
11:29 59.17 59.17 58.93 58.93 1.3K
11:30 59.05 59.16 59.05 59.16 2.9K
11:31 59.19 59.29 59.19 59.29 2.0K
11:32 59.29 59.29 59.10 59.10 0.7K
11:33 59.18 59.18 59.18 59.18 0.4K
11:34 59.18 59.18 59.18 59.18 0.0K
11:35 59.18 59.20 59.08 59.18 4.1K
11:36 59.18 59.18 59.18 59.18 0.1K
11:37 59.18 59.27 59.14 59.14 4.0K
11:38 59.14 59.14 59.14 59.14 0.1K
11:39 59.14 59.22 59.14 59.22 0.3K
11:40 59.22 59.22 59.22 59.22 0.2K
11:41 59.22 59.22 59.22 59.22 0.3K
11:42 59.13 59.13 59.13 59.13 0.4K
11:43 59.13 59.13 58.93 59.06 1.7K
11:44 59.06 59.06 58.93 58.95 1.8K
11:45 58.99 59.22 58.94 59.22 3.3K
11:46 59.22 59.27 59.22 59.27 0.8K
11:47 59.27 59.27 59.09 59.15 1.5K
11:48 59.15 59.15 59.15 59.15 0.8K
11:49 59.15 59.15 59.15 59.15 0.1K
11:50 59.15 59.15 59.15 59.15 0.0K
11:51 59.15 59.15 59.01 59.01 7.6K
11:52 59.01 59.19 59.01 59.08 2.3K
11:53 59.08 59.14 59.08 59.14 0.2K
11:54 59.14 59.14 59.14 59.14 0.1K
11:55 59.14 59.14 59.14 59.14 0.1K
11:56 59.06 59.06 59.06 59.06 1.6K
11:57 58.97 59.04 58.97 59.04 0.3K
11:58 59.04 59.04 59.04 59.04 0.3K
11:59 59.04 59.04 59.04 59.04 0.1K
12:00 59.04 59.04 59.01 59.01 1.1K
12:01 59.01 59.01 59.01 59.01 0.2K
12:02 59.01 59.04 59.01 59.04 0.6K
12:03 59.04 59.04 59.00 59.00 0.5K
12:04 59.00 59.00 59.00 59.00 0.2K
12:05 59.00 59.00 58.92 58.92 1.5K
12:06 58.92 58.92 58.92 58.92 0.0K
12:07 58.92 58.92 58.70 58.70 1.5K
12:08 58.70 58.70 58.69 58.69 0.5K
12:09 58.69 58.77 58.69 58.70 0.5K
12:10 58.70 58.77 58.70 58.77 0.1K
12:11 58.77 58.90 58.70 58.90 6.5K
12:12 58.90 58.90 58.73 58.73 3.5K
12:13 58.73 58.73 58.73 58.73 0.1K
12:14 58.73 58.73 58.68 58.68 1.6K
12:15 58.58 58.67 58.58 58.67 0.5K
12:16 58.67 58.67 58.67 58.67 0.3K
12:17 58.59 58.87 58.59 58.87 4.3K
12:18 58.91 58.91 58.91 58.91 0.7K
12:19 58.91 58.91 58.81 58.88 1.1K
12:20 58.88 58.88 58.74 58.74 0.3K
12:21 58.74 58.74 58.36 58.36 7.0K
12:22 58.45 58.45 58.35 58.35 0.5K
12:23 58.35 58.35 58.34 58.34 0.3K
12:24 58.34 58.34 58.29 58.30 0.7K
12:25 58.21 58.21 58.19 58.19 0.9K
12:26 58.19 58.19 58.18 58.18 0.5K
12:27 58.18 58.28 58.18 58.28 0.9K
12:28 58.28 58.28 58.28 58.28 0.0K
12:29 58.28 58.36 58.28 58.36 0.6K
12:30 58.36 58.36 58.36 58.36 0.0K
12:31 58.36 58.36 58.31 58.31 0.8K
12:32 58.27 58.27 58.27 58.27 0.4K
12:33 58.27 58.27 58.20 58.20 0.4K
12:34 58.20 58.38 58.20 58.38 7.5K
12:35 58.38 58.38 58.38 58.38 0.6K
12:36 58.38 58.45 58.38 58.45 0.3K
12:37 58.45 58.54 58.45 58.54 0.6K
12:38 58.54 58.58 58.54 58.58 0.4K
12:39 58.58 58.58 58.58 58.58 0.1K
12:40 58.58 58.58 58.58 58.58 0.3K
12:41 58.58 58.58 58.52 58.52 0.5K
12:42 58.52 58.52 58.52 58.52 0.2K
12:43 58.52 58.52 58.52 58.52 0.6K
12:44 58.55 58.55 58.38 58.38 3.5K
12:45 58.38 58.38 58.38 58.38 0.2K
12:46 58.38 58.38 58.38 58.38 0.1K
12:47 58.54 58.64 58.54 58.64 2.5K
12:48 58.64 58.66 58.64 58.66 0.1K
12:49 58.66 58.67 58.66 58.67 0.6K
12:50 58.67 58.67 58.66 58.66 0.5K
12:51 58.66 58.66 58.66 58.66 0.3K
12:52 58.66 58.67 58.66 58.67 1.4K
12:53 58.67 58.67 58.60 58.60 1.3K
12:54 58.60 58.67 58.60 58.60 0.5K
12:55 58.60 58.73 58.60 58.73 1.1K
12:56 58.62 58.62 58.58 58.58 1.9K
12:57 58.70 58.70 58.70 58.70 1.3K
12:58 58.70 58.75 58.70 58.75 0.8K
12:59 58.75 58.75 58.75 58.75 0.3K
13:00 58.75 58.76 58.75 58.76 0.5K
13:01 58.81 58.81 58.81 58.81 0.6K
13:02 58.81 58.81 58.75 58.75 1.4K
13:03 58.75 58.81 58.75 58.81 1.2K
13:04 58.81 58.81 58.81 58.81 0.3K
13:05 58.81 58.87 58.81 58.87 0.9K
13:06 58.87 58.91 58.87 58.91 0.3K
13:07 58.91 58.91 58.91 58.91 7.8K
13:08 58.91 59.03 58.91 59.03 8.4K
13:09 59.12 59.12 59.12 59.12 0.9K
13:10 59.12 59.25 59.12 59.25 0.7K
13:11 59.25 59.25 59.17 59.17 0.3K
13:12 59.21 59.21 59.21 59.21 0.6K
13:13 59.21 59.21 59.21 59.21 0.1K
13:14 59.21 59.21 59.21 59.21 0.4K
13:15 59.21 59.35 59.21 59.35 0.4K
13:16 59.38 59.38 59.38 59.38 0.3K
13:17 59.38 59.38 59.38 59.38 0.1K
13:18 59.38 59.50 59.38 59.42 2.8K
13:19 59.42 59.50 59.42 59.50 0.5K
13:20 59.50 59.50 59.30 59.30 1.5K
13:21 59.30 59.30 59.30 59.30 0.1K
13:22 59.30 59.36 59.30 59.36 0.5K
13:23 59.36 59.41 59.35 59.35 1.4K
13:24 59.28 59.28 59.18 59.18 3.0K
13:25 59.18 59.18 59.17 59.17 1.2K
13:26 59.24 59.26 59.17 59.26 3.2K
13:27 59.26 59.26 59.26 59.26 0.0K
13:28 59.26 59.35 59.26 59.35 0.2K
13:29 59.35 59.35 59.35 59.35 0.4K
13:30 59.35 59.35 59.20 59.28 0.3K
13:31 59.28 59.28 59.28 59.28 0.4K
13:32 59.25 59.25 59.25 59.25 2.0K
13:33 59.25 59.25 59.25 59.25 0.0K
13:34 59.25 59.25 59.12 59.12 0.3K
13:35 59.12 59.12 59.12 59.12 0.1K
13:36 59.12 59.13 59.12 59.13 0.6K
13:37 59.22 59.22 59.22 59.22 1.3K
13:38 59.22 59.22 59.22 59.22 0.1K
13:39 59.22 59.22 59.12 59.12 1.1K
13:40 59.12 59.12 59.12 59.12 0.0K
13:41 59.19 59.19 59.19 59.19 0.6K
13:42 59.19 59.19 59.19 59.19 0.3K
13:43 59.19 59.26 59.19 59.20 11.2K
13:44 59.21 59.23 59.06 59.23 9.6K
13:45 59.23 59.23 59.15 59.15 0.3K
13:46 59.15 59.15 59.15 59.15 0.4K
13:47 59.09 59.10 59.09 59.10 2.4K
13:48 59.10 59.10 59.10 59.10 0.5K
13:49 59.10 59.10 59.10 59.10 0.2K
13:50 59.10 59.10 59.06 59.06 2.0K
13:51 59.06 59.06 59.06 59.06 0.1K
13:52 59.06 59.13 59.06 59.13 0.4K
13:53 59.13 59.13 59.13 59.13 0.4K
13:54 59.13 59.25 59.13 59.25 6.3K
13:55 59.25 59.25 59.25 59.25 0.0K
13:56 59.25 59.25 59.25 59.25 0.4K
13:57 59.25 59.25 59.25 59.25 0.2K
13:58 59.25 59.25 59.15 59.15 1.2K
13:59 59.15 59.15 59.15 59.15 0.1K
14:00 59.15 59.15 59.15 59.15 0.8K
14:01 59.15 59.15 59.09 59.09 1.2K
14:02 59.06 59.06 58.99 58.99 2.5K
14:03 59.00 59.00 58.99 58.99 0.6K
14:04 58.99 59.00 58.99 59.00 0.5K
14:05 59.00 59.00 58.90 58.90 1.4K
14:06 58.90 59.03 58.90 59.03 1.6K
14:07 59.03 59.03 59.03 59.03 0.1K
14:08 59.03 59.03 59.03 59.03 0.1K
14:09 59.03 59.03 59.03 59.03 0.3K
14:10 59.03 59.12 59.03 59.08 4.5K
14:11 59.08 59.08 58.98 58.98 1.1K
14:12 58.98 59.04 58.98 59.04 2.3K
14:13 59.04 59.04 59.04 59.04 0.1K
14:14 59.04 59.04 59.04 59.04 0.1K
14:15 59.04 59.09 59.04 59.09 2.5K
14:16 59.09 59.09 59.09 59.09 0.5K
14:17 59.07 59.07 59.07 59.07 0.6K
14:18 59.08 59.08 59.08 59.08 0.8K
14:19 59.08 59.09 59.08 59.09 0.8K
14:20 59.09 59.31 59.09 59.21 2.0K
14:21 59.21 59.37 59.21 59.37 0.4K
14:22 59.37 59.37 59.22 59.22 0.7K
14:23 59.22 59.22 59.22 59.22 0.2K
14:24 59.35 59.35 59.32 59.32 0.3K
14:25 59.32 59.32 59.32 59.32 0.7K
14:26 59.32 59.32 59.28 59.28 0.4K
14:27 59.28 59.28 59.24 59.24 0.2K
14:28 59.28 59.28 59.28 59.28 0.2K
14:29 59.28 59.28 59.28 59.28 0.0K
14:30 59.28 59.28 59.26 59.26 0.7K
14:31 59.48 59.55 59.48 59.55 5.0K
14:32 59.52 59.57 59.52 59.57 0.9K
14:33 59.57 59.57 59.55 59.55 0.5K
14:34 59.55 59.55 59.55 59.55 0.3K
14:35 59.55 59.60 59.55 59.60 1.1K
14:36 59.46 59.56 59.46 59.56 2.4K
14:37 59.56 59.56 59.56 59.56 1.6K
14:38 59.56 59.64 59.56 59.64 0.4K
14:39 59.64 59.71 59.63 59.71 0.9K
14:40 59.71 59.71 59.71 59.71 0.2K
14:41 59.75 59.82 59.75 59.77 3.5K
14:42 59.77 59.77 59.77 59.77 0.4K
14:43 59.77 59.77 59.70 59.70 0.3K
14:44 59.70 59.75 59.70 59.75 0.2K
14:45 59.75 59.75 59.75 59.75 0.1K
14:46 59.75 59.75 59.63 59.63 1.5K
14:47 59.63 59.65 59.60 59.60 2.3K
14:48 59.60 59.60 59.60 59.60 0.0K
14:49 59.60 59.60 59.56 59.56 0.2K
14:50 59.56 59.58 59.55 59.55 1.1K
14:51 59.58 59.58 59.45 59.45 9.0K
14:52 59.45 59.45 59.45 59.45 0.6K
14:53 59.45 59.45 59.45 59.45 0.4K
14:54 59.42 59.44 59.42 59.44 0.7K
14:55 59.44 59.51 59.44 59.51 2.1K
14:56 59.58 59.58 59.49 59.49 7.9K
14:57 59.49 59.49 59.43 59.45 2.8K
14:58 59.45 59.45 59.43 59.43 0.6K
14:59 59.38 59.49 59.38 59.49 3.5K
15:00 59.50 59.50 59.50 59.50 0.8K
15:01 59.50 59.52 59.50 59.52 0.9K
15:02 59.56 59.56 59.56 59.56 1.8K
15:03 59.57 59.60 59.54 59.60 2.5K
15:04 59.60 59.74 59.60 59.74 2.7K
15:05 59.74 59.74 59.69 59.69 2.4K
15:06 59.70 59.70 59.70 59.70 0.9K
15:07 59.73 59.73 59.46 59.46 3.1K
15:08 59.46 59.53 59.46 59.53 1.4K
15:09 59.41 59.41 59.35 59.35 1.0K
15:10 59.35 59.35 59.31 59.31 0.6K
15:11 59.31 59.31 59.29 59.29 1.4K
15:12 59.32 59.32 59.31 59.31 2.0K
15:13 59.31 59.31 59.21 59.21 1.7K
15:14 59.21 59.28 59.21 59.28 4.0K
15:15 59.28 59.28 59.27 59.27 1.1K
15:16 59.27 59.27 59.24 59.24 1.3K
15:17 59.24 59.24 59.22 59.22 0.7K
15:18 59.21 59.24 59.16 59.24 5.2K
15:19 59.24 59.24 59.24 59.24 0.4K
15:20 59.24 59.24 59.24 59.24 0.6K
15:21 59.24 59.27 59.24 59.27 1.2K
15:22 59.27 59.27 59.27 59.27 1.3K
15:23 59.27 59.27 59.22 59.22 1.2K
15:24 59.22 59.22 59.18 59.22 6.3K
15:25 59.22 59.22 59.18 59.18 0.6K
15:26 59.18 59.25 59.18 59.21 4.4K
15:27 59.21 59.21 59.21 59.21 0.3K
15:28 59.21 59.21 59.21 59.21 0.3K
15:29 59.23 59.23 59.23 59.23 0.6K
15:30 59.23 59.26 59.23 59.26 1.5K
15:31 59.26 59.33 59.26 59.33 2.9K
15:32 59.33 59.33 59.30 59.30 1.4K
15:33 59.30 59.34 59.30 59.34 1.5K
15:34 59.34 59.34 59.34 59.34 0.6K
15:35 59.34 59.34 59.26 59.30 1.0K
15:36 59.30 59.30 59.26 59.26 1.0K
15:37 59.26 59.26 59.21 59.24 2.1K
15:38 59.24 59.24 59.24 59.24 0.9K
15:39 59.24 59.27 59.24 59.27 2.7K
15:40 59.27 59.27 59.27 59.27 1.3K
15:41 59.27 59.35 59.27 59.35 0.7K
15:42 59.35 59.35 59.31 59.31 1.7K
15:43 59.31 59.31 59.27 59.27 1.9K
15:44 59.27 59.27 59.27 59.27 0.8K
15:45 59.26 59.27 59.24 59.27 3.5K
15:46 59.27 59.33 59.23 59.33 6.5K
15:47 59.33 59.33 59.31 59.31 1.0K
15:48 59.30 59.41 59.30 59.41 5.1K
15:49 59.41 59.42 59.41 59.42 1.4K
15:50 59.41 59.45 59.41 59.42 3.6K
15:51 59.24 59.32 59.22 59.32 15.7K
15:52 59.32 59.35 59.28 59.35 7.8K
15:53 59.35 59.35 59.26 59.27 5.2K
15:54 59.27 59.27 59.24 59.26 10.0K
15:55 59.27 59.27 59.19 59.21 15.3K
15:56 59.18 59.33 59.18 59.31 21.8K
15:57 59.30 59.34 59.28 59.33 11.0K
15:58 59.33 59.33 59.20 59.20 19.8K
15:59 59.16 59.19 59.13 59.19 21.9K
16:00 59.17 59.19 58.57 59.09 144.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし