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 →
43.31
最終更新: 2025-10-06
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 61.99 61.99 61.43 61.99 9.4K
09:32 61.99 61.99 61.99 61.99 0.1K
09:33 61.99 61.99 61.70 61.70 0.6K
09:34 61.70 61.82 61.70 61.82 1.1K
09:35 61.82 61.82 61.82 61.82 0.0K
09:36 61.63 61.82 61.63 61.82 0.7K
09:37 61.82 61.82 61.73 61.73 0.2K
09:38 61.73 61.73 61.73 61.73 0.3K
09:39 61.74 61.78 61.74 61.78 0.5K
09:40 61.78 61.97 61.78 61.85 3.7K
09:41 61.86 61.86 61.83 61.83 1.8K
09:42 61.83 61.83 61.14 61.14 6.8K
09:43 61.14 61.57 61.14 61.20 1.1K
09:44 61.20 61.33 61.20 61.33 0.2K
09:45 61.33 61.33 61.29 61.29 0.2K
09:46 61.30 61.32 61.28 61.32 1.5K
09:47 61.32 61.45 61.32 61.45 0.7K
09:48 61.34 61.48 61.33 61.48 0.3K
09:49 61.56 61.64 61.56 61.64 1.7K
09:50 61.64 61.64 61.35 61.35 2.8K
09:51 61.35 61.38 61.35 61.38 0.9K
09:52 61.35 61.36 61.35 61.36 1.0K
09:53 61.36 61.36 61.36 61.36 0.4K
09:54 61.36 61.36 61.36 61.36 0.8K
09:55 61.36 61.37 61.36 61.37 0.4K
09:56 61.37 61.37 61.37 61.37 0.6K
09:57 61.37 61.37 60.90 60.90 2.7K
09:58 60.97 60.97 60.97 60.97 1.5K
09:59 60.97 61.18 60.97 61.18 0.9K
10:00 61.03 61.03 61.03 61.03 0.8K
10:01 61.03 61.03 61.03 61.03 0.1K
10:02 61.03 61.03 61.03 61.03 0.4K
10:03 61.03 61.03 61.03 61.03 0.2K
10:04 61.03 61.29 61.03 61.18 0.3K
10:05 61.18 61.18 61.18 61.18 0.1K
10:06 61.18 61.30 61.17 61.30 2.1K
10:07 61.30 61.30 61.30 61.30 0.2K
10:08 61.30 61.30 61.30 61.30 0.2K
10:09 61.30 61.31 61.30 61.31 0.3K
10:10 61.31 61.31 61.18 61.18 0.2K
10:11 61.18 61.35 61.18 61.35 0.8K
10:12 61.35 61.35 61.12 61.12 1.1K
10:13 61.12 61.12 61.12 61.12 0.3K
10:14 61.12 61.27 61.12 61.27 0.4K
10:15 61.27 61.27 61.22 61.22 0.1K
10:16 61.22 61.22 61.22 61.22 0.2K
10:17 61.21 61.21 61.09 61.09 1.8K
10:18 61.09 61.09 60.98 60.98 2.5K
10:19 60.98 60.98 60.98 60.98 0.6K
10:20 60.82 61.03 60.82 61.03 2.4K
10:21 61.03 61.03 61.03 61.03 0.1K
10:22 61.03 61.03 61.03 61.03 0.6K
10:23 61.03 61.03 60.95 60.95 1.0K
10:24 60.95 61.00 60.79 60.79 1.8K
10:25 60.79 60.90 60.79 60.90 0.3K
10:26 60.90 60.90 60.88 60.88 0.1K
10:27 60.88 60.88 60.87 60.87 0.3K
10:28 60.87 60.98 60.76 60.98 0.5K
10:29 60.98 60.98 60.98 60.98 0.1K
10:30 60.98 60.98 60.88 60.96 1.1K
10:31 60.96 60.96 60.81 60.93 6.6K
10:32 60.93 60.93 60.93 60.93 0.7K
10:33 60.93 60.93 60.91 60.91 0.2K
10:34 60.91 60.91 60.82 60.82 1.0K
10:35 60.84 60.84 60.84 60.84 0.9K
10:36 60.84 60.84 60.68 60.68 1.7K
10:37 60.68 60.74 60.68 60.74 2.7K
10:38 60.77 60.77 60.69 60.69 0.6K
10:39 60.69 60.77 60.69 60.77 2.4K
10:40 60.77 60.77 60.77 60.77 0.1K
10:41 60.77 60.77 60.67 60.67 0.9K
10:42 60.67 60.67 60.60 60.60 0.5K
10:43 60.60 60.60 60.60 60.60 0.0K
10:44 60.60 60.60 60.60 60.60 2.1K
10:45 60.60 60.60 60.60 60.60 0.3K
10:46 60.60 60.60 60.60 60.60 0.4K
10:47 60.59 60.59 60.59 60.59 0.2K
10:48 60.59 60.59 60.59 60.59 0.5K
10:49 60.59 60.59 60.59 60.59 0.2K
10:50 60.60 60.60 60.60 60.60 0.4K
10:51 60.60 60.60 60.60 60.60 0.1K
10:52 60.60 60.60 60.55 60.58 0.7K
10:53 60.58 60.59 60.58 60.59 0.2K
10:54 60.59 60.59 60.58 60.58 0.4K
10:55 60.58 60.99 60.58 60.99 3.4K
10:56 60.99 60.99 60.79 60.80 1.0K
10:57 60.88 60.88 60.88 60.88 1.5K
10:58 60.88 60.88 60.88 60.88 0.9K
10:59 60.88 60.88 60.78 60.78 0.7K
11:00 60.78 60.78 60.78 60.78 0.2K
11:01 60.78 60.78 60.78 60.78 0.4K
11:02 60.78 60.78 60.78 60.78 0.2K
11:03 60.73 60.73 60.73 60.73 0.9K
11:04 60.73 60.73 60.73 60.73 0.4K
11:05 60.73 60.73 60.73 60.73 0.1K
11:06 60.73 60.81 60.73 60.81 1.9K
11:07 60.81 60.81 60.81 60.81 0.0K
11:08 60.81 60.81 60.81 60.81 0.2K
11:09 60.82 60.93 60.80 60.93 1.0K
11:10 60.93 60.93 60.93 60.93 0.3K
11:11 60.93 60.93 60.93 60.93 0.0K
11:12 60.93 60.93 60.93 60.93 0.2K
11:13 60.93 60.93 60.93 60.93 0.5K
11:14 60.93 60.99 60.93 60.98 2.9K
11:15 60.98 60.98 60.79 60.79 2.8K
11:16 60.79 60.79 60.79 60.79 0.8K
11:17 60.72 60.72 60.72 60.72 0.2K
11:18 60.72 60.72 60.72 60.72 0.2K
11:19 60.72 60.89 60.70 60.89 2.0K
11:20 60.89 60.89 60.89 60.89 0.3K
11:21 60.89 60.97 60.89 60.97 1.3K
11:22 61.01 61.01 61.01 61.01 2.6K
11:23 61.00 61.00 61.00 61.00 0.3K
11:24 61.00 61.08 60.99 61.08 6.1K
11:25 61.08 61.09 61.08 61.09 1.8K
11:26 61.09 61.18 61.07 61.18 3.1K
11:27 61.18 61.43 61.18 61.43 2.8K
11:28 61.56 61.56 61.53 61.53 3.7K
11:29 61.53 61.55 61.53 61.55 0.2K
11:30 61.46 61.46 61.45 61.45 0.9K
11:31 61.52 61.52 61.52 61.52 1.2K
11:32 61.52 61.56 61.52 61.56 1.0K
11:33 61.56 61.58 61.56 61.58 1.5K
11:34 61.58 61.58 61.58 61.58 0.1K
11:35 61.58 61.58 61.58 61.58 0.6K
11:36 61.58 61.58 61.58 61.58 0.4K
11:37 61.58 61.58 61.58 61.58 0.2K
11:38 61.58 61.58 61.58 61.58 0.4K
11:39 61.58 61.58 61.53 61.53 0.4K
11:40 61.53 61.56 61.53 61.56 0.3K
11:41 61.56 61.56 61.56 61.56 0.7K
11:42 61.56 61.56 61.56 61.56 0.1K
11:43 61.56 61.56 61.50 61.50 1.4K
11:44 61.50 61.50 61.33 61.33 3.4K
11:45 61.33 61.33 61.32 61.32 0.1K
11:46 61.32 61.32 61.25 61.25 0.4K
11:47 61.25 61.25 61.25 61.25 0.2K
11:48 61.25 61.25 61.25 61.25 0.3K
11:49 61.10 61.10 61.10 61.10 0.3K
11:50 61.24 61.24 61.24 61.24 0.3K
11:51 61.24 61.32 61.24 61.32 0.2K
11:52 61.32 61.32 61.23 61.23 0.3K
11:53 61.23 61.23 61.23 61.23 0.4K
11:54 61.23 61.61 61.23 61.61 1.6K
11:55 61.54 61.74 61.54 61.74 0.5K
11:56 61.74 61.74 61.74 61.74 0.1K
11:57 61.74 61.74 61.74 61.74 0.3K
11:58 61.74 61.74 61.50 61.52 5.8K
11:59 61.52 61.52 61.52 61.52 0.2K
12:00 61.61 61.61 61.61 61.61 0.6K
12:01 61.61 61.61 61.61 61.61 0.1K
12:02 61.61 61.61 61.44 61.44 2.5K
12:03 61.44 61.44 61.44 61.44 0.3K
12:04 61.59 61.59 61.59 61.59 0.4K
12:05 61.59 61.59 61.43 61.43 0.7K
12:06 61.43 61.43 61.43 61.43 0.0K
12:07 61.43 61.44 61.43 61.44 0.1K
12:08 61.44 61.44 61.32 61.34 3.6K
12:09 61.34 61.34 61.34 61.34 0.1K
12:10 61.34 61.39 61.34 61.39 1.4K
12:11 61.39 61.39 61.30 61.31 1.0K
12:12 61.31 61.31 61.18 61.18 1.6K
12:13 61.18 61.18 61.16 61.16 0.1K
12:14 61.16 61.16 61.16 61.16 0.1K
12:15 61.14 61.14 60.95 60.98 4.0K
12:16 60.98 60.98 60.98 60.98 0.3K
12:17 60.98 61.10 60.98 61.10 0.8K
12:18 61.10 61.10 61.10 61.10 0.0K
12:19 61.10 61.10 61.10 61.10 0.2K
12:20 61.10 61.10 61.06 61.06 0.4K
12:21 61.06 61.06 61.06 61.06 0.0K
12:22 61.06 61.06 61.05 61.05 0.3K
12:23 61.05 61.05 61.05 61.05 0.5K
12:24 60.97 60.97 60.94 60.94 3.1K
12:25 60.94 60.94 60.94 60.94 0.3K
12:26 60.94 60.94 60.94 60.94 0.0K
12:27 60.94 61.00 60.94 61.00 0.2K
12:28 61.00 61.00 61.00 61.00 0.3K
12:29 61.00 61.00 60.99 60.99 0.5K
12:30 60.99 61.00 60.99 61.00 0.5K
12:31 60.95 60.95 60.95 60.95 0.2K
12:32 60.98 61.19 60.98 61.19 2.5K
12:33 61.19 61.29 61.19 61.29 0.6K
12:34 61.29 61.29 61.29 61.29 0.1K
12:35 61.29 61.33 61.29 61.33 0.3K
12:36 61.33 61.33 61.33 61.33 0.3K
12:37 61.33 61.33 61.17 61.17 2.7K
12:38 61.17 61.20 61.17 61.20 0.2K
12:39 61.20 61.20 61.20 61.20 0.0K
12:40 61.21 61.21 61.21 61.21 0.5K
12:41 61.21 61.21 61.13 61.13 1.3K
12:42 61.10 61.14 61.10 61.14 0.4K
12:43 61.14 61.14 61.14 61.14 0.1K
12:44 61.14 61.14 61.11 61.11 2.1K
12:45 61.11 61.11 61.11 61.11 0.0K
12:46 61.15 61.15 61.15 61.15 1.1K
12:47 61.15 61.15 61.15 61.15 0.0K
12:48 61.15 61.15 61.15 61.15 0.2K
12:49 61.15 61.15 61.15 61.15 0.3K
12:50 61.15 61.15 61.09 61.09 0.6K
12:51 61.03 61.03 61.03 61.03 1.3K
12:52 61.03 61.03 61.03 61.03 0.0K
12:53 61.03 61.03 61.03 61.03 0.1K
12:54 61.03 61.03 61.03 61.03 0.2K
12:55 61.03 61.03 61.02 61.02 1.0K
12:56 61.02 61.03 61.02 61.03 1.0K
12:57 60.88 60.89 60.85 60.85 4.8K
12:58 60.85 60.85 60.85 60.85 0.6K
12:59 60.85 60.85 60.85 60.85 0.0K
13:00 60.85 60.89 60.83 60.83 0.4K
13:01 60.83 60.83 60.83 60.83 0.1K
13:02 60.83 60.83 60.83 60.83 0.3K
13:03 60.83 60.83 60.75 60.75 0.9K
13:04 60.80 60.80 60.79 60.79 1.5K
13:05 60.79 60.79 60.79 60.79 0.0K
13:06 60.79 60.79 60.78 60.78 0.2K
13:07 60.78 60.78 60.76 60.76 0.2K
13:08 60.82 60.82 60.75 60.75 0.6K
13:09 60.68 60.68 60.50 60.50 4.5K
13:10 60.50 60.68 60.50 60.68 3.0K
13:11 60.60 60.60 60.60 60.60 0.7K
13:12 60.60 60.60 60.60 60.60 0.0K
13:13 60.61 60.61 60.60 60.60 0.5K
13:14 60.60 60.60 60.60 60.60 0.1K
13:15 60.60 60.67 60.60 60.67 0.7K
13:16 60.67 60.67 60.67 60.67 0.1K
13:17 60.67 60.67 60.66 60.66 0.5K
13:18 60.66 60.76 60.66 60.76 0.2K
13:19 60.76 60.76 60.75 60.75 0.4K
13:20 60.75 60.75 60.75 60.75 0.5K
13:21 60.75 60.75 60.75 60.75 0.3K
13:22 60.75 60.75 60.70 60.70 0.4K
13:23 60.70 60.70 60.70 60.70 0.1K
13:24 60.70 60.79 60.70 60.79 0.4K
13:25 60.79 60.80 60.79 60.80 0.3K
13:26 60.82 60.82 60.76 60.76 0.5K
13:27 60.76 60.85 60.75 60.75 3.6K
13:28 60.80 60.86 60.80 60.86 2.1K
13:29 60.87 60.89 60.87 60.89 1.6K
13:30 60.89 60.94 60.89 60.94 0.7K
13:31 60.94 60.94 60.94 60.94 0.2K
13:32 60.94 60.94 60.94 60.94 0.0K
13:33 60.94 60.94 60.86 60.90 0.3K
13:34 60.90 60.90 60.90 60.90 0.1K
13:35 60.90 60.90 60.90 60.90 0.2K
13:36 60.90 60.90 60.90 60.90 0.0K
13:37 60.91 60.91 60.91 60.91 0.2K
13:38 60.91 60.91 60.91 60.91 0.4K
13:39 60.94 60.94 60.92 60.92 0.5K
13:40 60.94 60.94 60.94 60.94 0.9K
13:41 60.94 60.94 60.94 60.94 0.2K
13:42 60.94 61.12 60.94 61.06 0.4K
13:43 61.06 61.06 61.06 61.06 0.7K
13:44 61.06 61.16 61.02 61.16 1.4K
13:45 61.16 61.16 61.16 61.16 0.5K
13:46 61.16 61.16 61.16 61.16 0.1K
13:47 61.16 61.16 61.14 61.14 0.3K
13:48 61.14 61.14 61.14 61.14 0.1K
13:49 61.14 61.17 61.14 61.17 1.9K
13:50 61.17 61.18 61.15 61.15 3.2K
13:51 61.15 61.15 61.11 61.11 0.2K
13:52 61.14 61.16 61.14 61.16 0.9K
13:53 61.16 61.22 61.16 61.22 0.9K
13:54 61.13 61.13 61.13 61.13 0.9K
13:55 61.06 61.09 61.01 61.09 3.1K
13:56 61.09 61.09 61.09 61.09 0.0K
13:57 61.09 61.12 61.09 61.12 1.7K
13:58 61.12 61.23 61.12 61.23 0.1K
13:59 61.23 61.23 61.23 61.23 0.3K
14:00 61.23 61.30 61.23 61.30 0.2K
14:01 61.30 61.30 61.22 61.22 0.5K
14:02 61.22 61.22 61.10 61.10 2.5K
14:03 61.10 61.10 61.10 61.10 0.1K
14:04 61.10 61.10 61.10 61.10 0.0K
14:05 61.12 61.21 61.09 61.09 0.5K
14:06 61.09 61.09 61.09 61.09 0.1K
14:07 61.12 61.12 61.05 61.05 0.2K
14:08 61.05 61.05 61.05 61.05 0.1K
14:09 61.04 61.04 61.04 61.04 0.8K
14:10 61.04 61.04 61.04 61.04 0.0K
14:11 61.04 61.04 60.97 60.97 4.5K
14:12 60.97 60.97 60.97 60.97 0.0K
14:13 60.97 60.97 60.91 60.91 0.2K
14:14 60.91 60.91 60.91 60.91 0.2K
14:15 60.91 60.91 60.91 60.91 0.1K
14:16 60.91 61.13 60.91 61.13 6.7K
14:17 61.16 61.16 61.15 61.15 0.4K
14:18 61.15 61.18 61.14 61.14 0.3K
14:19 61.14 61.14 61.14 61.14 0.1K
14:20 61.14 61.14 61.14 61.14 0.5K
14:21 61.14 61.14 61.14 61.14 0.4K
14:22 61.14 61.14 61.13 61.13 0.3K
14:23 61.13 61.13 61.13 61.13 0.2K
14:24 61.13 61.13 61.13 61.13 0.0K
14:25 61.13 61.18 61.13 61.15 0.6K
14:26 61.15 61.15 61.12 61.12 2.5K
14:27 61.12 61.12 61.12 61.12 0.2K
14:28 61.12 61.12 61.12 61.12 0.3K
14:29 61.12 61.12 61.11 61.11 0.5K
14:30 61.10 61.10 61.04 61.04 3.2K
14:31 61.04 61.04 61.04 61.04 0.1K
14:32 61.04 61.04 60.95 60.95 1.1K
14:33 60.95 60.95 60.94 60.94 0.5K
14:34 60.94 60.94 60.94 60.94 0.0K
14:35 60.94 60.94 60.94 60.94 0.1K
14:36 60.89 60.89 60.89 60.89 0.1K
14:37 60.89 60.89 60.89 60.89 0.4K
14:38 60.89 60.89 60.89 60.89 0.3K
14:39 60.94 60.97 60.94 60.97 0.6K
14:40 60.97 60.97 60.97 60.97 0.1K
14:41 60.97 60.97 60.97 60.97 0.2K
14:42 60.97 60.97 60.97 60.97 0.5K
14:43 60.97 60.99 60.97 60.99 1.6K
14:44 60.99 61.03 60.99 61.03 0.4K
14:45 61.03 61.06 61.03 61.06 0.7K
14:46 61.06 61.07 61.05 61.05 2.7K
14:47 61.05 61.07 61.05 61.05 0.9K
14:48 61.05 61.05 61.03 61.03 0.6K
14:49 60.99 60.99 60.99 60.99 0.9K
14:50 60.99 61.05 60.99 61.05 1.0K
14:51 61.05 61.05 61.05 61.05 0.0K
14:52 61.05 61.09 61.05 61.09 1.3K
14:53 61.09 61.09 61.07 61.09 2.1K
14:54 61.09 61.09 61.08 61.08 0.8K
14:55 60.99 60.99 60.90 60.90 3.9K
14:56 60.90 60.90 60.90 60.90 0.3K
14:57 60.90 60.90 60.90 60.90 0.2K
14:58 60.90 60.90 60.90 60.90 0.4K
14:59 60.90 60.90 60.90 60.90 0.2K
15:00 60.81 60.83 60.81 60.83 0.6K
15:01 60.80 60.80 60.80 60.80 3.8K
15:02 60.80 60.80 60.80 60.80 0.3K
15:03 60.80 60.80 60.78 60.78 0.4K
15:04 60.78 60.78 60.78 60.78 0.5K
15:05 60.78 60.83 60.78 60.83 0.4K
15:06 60.83 60.83 60.79 60.81 2.7K
15:07 60.81 60.81 60.81 60.81 0.2K
15:08 60.80 60.80 60.80 60.80 0.1K
15:09 60.80 60.80 60.80 60.80 0.1K
15:10 60.80 60.80 60.80 60.80 0.7K
15:11 60.80 60.80 60.79 60.79 1.3K
15:12 60.74 60.75 60.74 60.75 2.5K
15:13 60.75 60.75 60.61 60.61 2.8K
15:14 60.61 60.61 60.61 60.61 0.4K
15:15 60.61 60.67 60.61 60.67 1.7K
15:16 60.67 60.68 60.67 60.68 0.2K
15:17 60.68 60.68 60.68 60.68 0.4K
15:18 60.67 60.67 60.67 60.67 0.2K
15:19 60.67 60.67 60.61 60.61 1.5K
15:20 60.61 60.64 60.61 60.64 0.8K
15:21 60.64 60.64 60.50 60.50 3.1K
15:22 60.56 60.56 60.52 60.52 2.3K
15:23 60.52 60.52 60.52 60.52 0.4K
15:24 60.52 60.52 60.52 60.52 0.3K
15:25 60.52 60.52 60.52 60.52 1.1K
15:26 60.50 60.50 60.50 60.50 3.8K
15:27 60.50 60.50 60.42 60.42 2.6K
15:28 60.42 60.42 60.42 60.42 0.2K
15:29 60.39 60.39 60.37 60.39 0.6K
15:30 60.39 60.42 60.37 60.37 2.5K
15:31 60.37 60.37 60.35 60.35 0.8K
15:32 60.36 60.36 60.34 60.34 2.9K
15:33 60.34 60.40 60.34 60.40 1.5K
15:34 60.40 60.48 60.40 60.48 1.1K
15:35 60.48 60.48 60.32 60.32 4.9K
15:36 60.34 60.34 60.30 60.30 0.9K
15:37 60.31 60.31 60.29 60.29 1.1K
15:38 60.29 60.29 60.23 60.23 1.0K
15:39 60.23 60.23 60.19 60.20 6.8K
15:40 60.20 60.21 60.15 60.15 2.8K
15:41 60.15 60.15 60.14 60.14 2.1K
15:42 60.14 60.16 60.14 60.16 0.6K
15:43 60.16 60.16 60.11 60.11 2.4K
15:44 60.11 60.13 60.10 60.10 0.8K
15:45 60.13 60.13 60.05 60.07 3.4K
15:46 60.05 60.07 60.00 60.00 2.9K
15:47 60.07 60.08 59.90 59.90 7.8K
15:48 59.90 59.97 59.90 59.97 6.1K
15:49 59.93 60.04 59.93 60.04 4.2K
15:50 60.17 60.17 60.10 60.13 5.4K
15:51 60.05 60.11 60.05 60.11 5.7K
15:52 60.11 60.15 60.11 60.15 1.7K
15:53 60.15 60.15 60.07 60.07 9.5K
15:54 60.07 60.19 60.07 60.19 4.8K
15:55 60.11 60.18 60.11 60.18 6.2K
15:56 60.10 60.23 60.10 60.23 13.3K
15:57 60.23 60.23 60.17 60.17 9.5K
15:58 60.17 60.21 60.17 60.21 11.4K
15:59 60.16 60.26 60.16 60.23 18.6K
16:00 60.23 60.35 60.23 60.31 105.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし