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 →
44.19
最終更新: 2025-10-03
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 40.80 41.43 40.80 40.85 9.9K
09:32 40.85 40.85 40.58 40.58 2.7K
09:33 40.58 40.58 40.25 40.25 1.2K
09:34 40.02 40.02 39.97 39.97 5.8K
09:35 39.97 40.37 39.97 40.37 2.1K
09:36 40.37 40.53 40.37 40.53 0.9K
09:37 40.53 40.53 40.53 40.53 0.2K
09:38 40.53 40.53 40.35 40.35 0.2K
09:39 40.47 40.47 40.32 40.41 0.7K
09:40 40.50 40.50 40.37 40.37 1.7K
09:41 40.37 40.49 40.37 40.49 0.7K
09:42 40.71 40.71 40.71 40.71 0.7K
09:43 40.71 40.71 40.71 40.71 0.5K
09:44 40.71 40.71 40.67 40.67 0.8K
09:45 40.67 40.67 40.59 40.61 2.5K
09:46 40.62 40.62 40.34 40.41 5.3K
09:47 40.41 40.41 40.26 40.26 1.1K
09:48 40.26 40.36 40.26 40.36 0.9K
09:49 40.37 40.39 40.37 40.39 2.1K
09:50 40.39 40.50 40.39 40.50 1.7K
09:51 40.50 40.50 40.50 40.50 0.4K
09:52 40.27 40.27 40.25 40.25 3.3K
09:53 40.25 40.25 40.25 40.25 0.2K
09:54 40.25 40.25 40.25 40.25 0.1K
09:55 40.25 40.27 40.23 40.24 1.8K
09:56 40.33 40.42 40.33 40.42 7.6K
09:57 40.42 40.55 40.42 40.48 0.8K
09:58 40.48 40.56 40.42 40.56 0.5K
09:59 40.69 40.76 40.65 40.65 1.8K
10:00 40.65 40.65 40.56 40.56 3.1K
10:01 40.67 40.67 40.42 40.42 2.0K
10:02 40.42 40.73 40.42 40.73 6.4K
10:03 40.64 40.69 40.56 40.58 7.0K
10:04 40.58 40.58 40.58 40.58 0.0K
10:05 40.55 40.61 40.55 40.61 2.3K
10:06 40.61 40.61 40.47 40.47 2.5K
10:07 40.47 40.47 40.29 40.34 3.1K
10:08 40.34 40.34 40.30 40.30 1.8K
10:09 40.12 40.13 40.12 40.13 3.6K
10:10 40.13 40.13 40.08 40.08 0.4K
10:11 40.08 40.08 40.04 40.04 1.0K
10:12 40.04 40.04 40.01 40.01 1.4K
10:13 40.01 40.16 40.01 40.15 2.5K
10:14 40.15 40.22 40.15 40.19 3.7K
10:15 40.29 40.29 40.25 40.25 1.8K
10:16 40.35 40.35 40.23 40.29 2.0K
10:17 40.29 40.29 40.29 40.29 0.7K
10:18 40.32 40.32 40.23 40.24 1.4K
10:19 40.24 40.24 40.24 40.24 0.1K
10:20 40.24 40.24 40.24 40.24 0.8K
10:21 40.24 40.35 40.24 40.35 0.3K
10:22 40.35 40.35 40.02 40.02 3.2K
10:23 40.02 40.10 40.02 40.10 3.5K
10:24 40.08 40.10 40.05 40.10 2.6K
10:25 40.10 40.14 40.06 40.14 2.4K
10:26 40.14 40.14 40.03 40.03 0.4K
10:27 40.03 40.09 40.03 40.09 1.1K
10:28 40.09 40.20 40.09 40.20 1.9K
10:29 40.20 40.20 40.20 40.20 0.8K
10:30 40.26 40.26 40.20 40.20 7.4K
10:31 40.26 40.27 40.11 40.11 3.9K
10:32 40.11 40.16 40.09 40.09 1.2K
10:33 40.09 40.09 39.96 39.96 1.7K
10:34 39.96 40.04 39.94 40.04 1.8K
10:35 39.94 40.00 39.92 39.92 1.4K
10:36 39.91 40.05 39.91 39.94 1.3K
10:37 39.94 39.94 39.93 39.93 0.7K
10:38 39.97 40.01 39.97 40.00 1.4K
10:39 40.00 40.00 39.93 39.94 2.2K
10:40 39.94 39.94 39.76 39.76 2.6K
10:41 39.81 39.81 39.74 39.79 0.6K
10:42 39.79 39.83 39.77 39.83 3.2K
10:43 39.83 39.85 39.83 39.85 2.9K
10:44 39.85 39.85 39.78 39.78 0.7K
10:45 39.83 39.88 39.83 39.88 1.0K
10:46 39.88 39.88 39.75 39.75 2.0K
10:47 39.70 39.70 39.53 39.53 3.1K
10:48 39.58 39.63 39.54 39.54 1.7K
10:49 39.62 39.62 39.53 39.53 1.3K
10:50 39.53 39.60 39.53 39.60 2.0K
10:51 39.60 39.60 39.53 39.55 2.0K
10:52 39.56 39.57 39.54 39.57 1.0K
10:53 39.57 39.57 39.50 39.54 3.5K
10:54 39.51 39.51 39.51 39.51 0.4K
10:55 39.57 39.57 39.53 39.53 2.0K
10:56 39.53 39.57 39.51 39.51 1.2K
10:57 39.51 39.51 39.51 39.51 0.6K
10:58 39.51 39.57 39.51 39.54 1.3K
10:59 39.55 39.61 39.55 39.61 4.2K
11:00 39.61 39.61 39.55 39.55 0.7K
11:01 39.55 39.62 39.50 39.50 2.1K
11:02 39.45 39.47 39.41 39.47 4.7K
11:03 39.57 39.64 39.57 39.64 2.8K
11:04 39.64 39.64 39.64 39.64 0.6K
11:05 39.64 39.71 39.63 39.71 1.7K
11:06 39.74 39.76 39.67 39.76 1.7K
11:07 39.76 39.76 39.66 39.66 0.8K
11:08 39.63 39.63 39.63 39.63 0.3K
11:09 39.63 39.64 39.62 39.64 0.7K
11:10 39.64 39.64 39.64 39.64 0.5K
11:11 39.64 39.64 39.64 39.64 0.1K
11:12 39.64 39.76 39.64 39.76 3.6K
11:13 39.76 39.78 39.72 39.78 1.0K
11:14 39.81 39.81 39.81 39.81 0.9K
11:15 39.81 39.93 39.81 39.86 1.0K
11:16 39.92 39.92 39.76 39.76 2.8K
11:17 39.76 39.76 39.75 39.75 1.2K
11:18 39.71 39.72 39.66 39.72 2.9K
11:19 39.72 39.78 39.72 39.78 0.6K
11:20 39.78 39.78 39.75 39.75 0.2K
11:21 39.75 39.87 39.75 39.87 2.8K
11:22 39.92 39.99 39.92 39.92 1.8K
11:23 39.98 40.04 39.98 40.04 1.4K
11:24 40.04 40.04 40.02 40.02 0.5K
11:25 40.04 40.04 39.89 39.89 4.2K
11:26 39.89 39.91 39.88 39.91 2.6K
11:27 39.91 39.91 39.79 39.87 0.9K
11:28 39.77 39.85 39.77 39.85 1.6K
11:29 39.85 39.94 39.85 39.94 1.2K
11:30 39.92 39.93 39.92 39.92 0.9K
11:31 39.88 39.97 39.88 39.97 2.0K
11:32 39.93 40.03 39.93 40.03 1.0K
11:33 39.99 40.04 39.99 40.04 1.1K
11:34 40.04 40.08 40.04 40.06 1.1K
11:35 40.06 40.06 39.97 39.97 1.9K
11:36 39.97 40.00 39.96 39.96 1.7K
11:37 40.02 40.05 40.02 40.05 1.8K
11:38 40.05 40.06 40.00 40.06 1.5K
11:39 39.98 39.99 39.94 39.99 6.8K
11:40 39.99 40.01 39.99 40.01 0.7K
11:41 40.01 40.14 40.01 40.14 5.8K
11:42 40.17 40.20 40.16 40.20 1.5K
11:43 40.17 40.17 40.11 40.11 3.3K
11:44 40.11 40.36 40.11 40.36 3.4K
11:45 40.35 40.41 40.35 40.39 0.8K
11:46 40.47 40.52 40.44 40.46 1.3K
11:47 40.42 40.52 40.42 40.52 1.0K
11:48 40.55 40.60 40.44 40.44 1.9K
11:49 40.44 40.44 40.32 40.40 1.5K
11:50 40.40 40.46 40.40 40.46 2.2K
11:51 40.46 40.57 40.46 40.57 0.8K
11:52 40.57 40.62 40.53 40.53 1.5K
11:53 40.52 40.70 40.52 40.70 1.4K
11:54 40.70 40.76 40.70 40.74 1.4K
11:55 40.74 40.74 40.63 40.63 3.1K
11:56 40.63 40.67 40.63 40.67 0.6K
11:57 40.67 40.67 40.61 40.63 0.6K
11:58 40.63 40.63 40.58 40.58 0.9K
11:59 40.58 40.58 40.58 40.58 0.0K
12:00 40.58 40.63 40.57 40.63 0.4K
12:01 40.65 40.65 40.65 40.65 0.3K
12:02 40.65 40.65 40.57 40.57 0.6K
12:03 40.57 40.57 40.57 40.57 0.1K
12:04 40.57 40.58 40.57 40.58 0.7K
12:05 40.61 40.63 40.61 40.63 0.7K
12:06 40.58 40.61 40.58 40.61 2.1K
12:07 40.60 40.60 40.57 40.60 1.6K
12:08 40.60 40.66 40.59 40.59 0.7K
12:09 40.49 40.49 40.48 40.48 1.8K
12:10 40.48 40.52 40.48 40.52 0.8K
12:11 40.52 40.56 40.52 40.56 1.5K
12:12 40.56 40.58 40.56 40.58 0.4K
12:13 40.58 40.58 40.58 40.58 0.2K
12:14 40.58 40.58 40.58 40.58 0.4K
12:15 40.56 40.56 40.51 40.51 1.2K
12:16 40.51 40.53 40.50 40.53 1.5K
12:17 40.53 40.53 40.53 40.53 0.1K
12:18 40.53 40.56 40.50 40.50 0.9K
12:19 40.50 40.50 40.50 40.50 0.0K
12:20 40.55 40.62 40.55 40.59 2.9K
12:21 40.63 40.63 40.63 40.63 0.2K
12:22 40.63 40.63 40.63 40.63 0.0K
12:23 40.68 40.68 40.55 40.55 2.4K
12:24 40.54 40.54 40.53 40.53 0.4K
12:25 40.53 40.65 40.53 40.65 0.1K
12:26 40.65 40.65 40.54 40.54 1.2K
12:27 40.54 40.54 40.54 40.54 0.4K
12:28 40.54 40.63 40.54 40.63 1.8K
12:29 40.70 40.70 40.69 40.70 2.1K
12:30 40.70 40.70 40.61 40.61 3.3K
12:31 40.61 40.65 40.61 40.65 0.3K
12:32 40.69 40.69 40.65 40.65 0.6K
12:33 40.65 40.65 40.65 40.65 0.5K
12:34 40.65 40.65 40.61 40.61 0.2K
12:35 40.61 40.61 40.61 40.61 0.8K
12:36 40.61 40.62 40.61 40.62 0.5K
12:37 40.60 40.60 40.60 40.60 0.8K
12:38 40.60 40.65 40.60 40.65 0.5K
12:39 40.65 40.65 40.65 40.65 0.3K
12:40 40.65 40.81 40.65 40.81 1.8K
12:41 40.83 40.83 40.77 40.77 0.4K
12:42 40.82 40.82 40.66 40.66 6.6K
12:43 40.66 40.79 40.66 40.73 1.3K
12:44 40.73 40.80 40.72 40.79 1.0K
12:45 40.79 40.79 40.66 40.66 1.5K
12:46 40.66 40.71 40.66 40.71 0.7K
12:47 40.71 40.71 40.71 40.71 0.3K
12:48 40.71 40.76 40.68 40.76 2.2K
12:49 40.76 40.76 40.68 40.68 0.5K
12:50 40.68 40.68 40.62 40.62 0.9K
12:51 40.62 40.62 40.62 40.62 0.7K
12:52 40.62 40.62 40.58 40.59 2.6K
12:53 40.59 40.59 40.52 40.57 4.8K
12:54 40.62 40.62 40.62 40.62 0.4K
12:55 40.66 40.66 40.58 40.58 2.6K
12:56 40.58 40.62 40.58 40.62 0.6K
12:57 40.62 40.62 40.55 40.57 1.5K
12:58 40.60 40.60 40.60 40.60 0.4K
12:59 40.57 40.57 40.57 40.57 0.5K
13:00 40.57 40.60 40.57 40.60 2.3K
13:01 40.60 40.60 40.58 40.58 1.1K
13:02 40.58 40.58 40.58 40.58 0.4K
13:03 40.58 40.58 40.57 40.57 0.8K
13:04 40.57 40.57 40.57 40.57 0.2K
13:05 40.57 40.57 40.57 40.57 0.2K
13:06 40.57 40.57 40.57 40.57 0.6K
13:07 40.57 40.57 40.51 40.52 2.9K
13:08 40.52 40.52 40.49 40.49 10.0K
13:09 40.53 40.56 40.50 40.55 4.0K
13:10 40.55 40.55 40.55 40.55 0.6K
13:11 40.55 40.60 40.55 40.60 1.5K
13:12 40.61 40.61 40.61 40.61 0.3K
13:13 40.61 40.61 40.61 40.61 0.4K
13:14 40.55 40.55 40.51 40.51 2.4K
13:15 40.51 40.53 40.50 40.53 2.9K
13:16 40.53 40.53 40.37 40.37 13.5K
13:17 40.41 40.41 40.30 40.30 1.8K
13:18 40.29 40.33 40.25 40.25 3.1K
13:19 40.36 40.40 40.36 40.40 1.7K
13:20 40.40 40.40 40.40 40.40 0.3K
13:21 40.40 40.47 40.29 40.40 2.9K
13:22 40.41 40.41 40.41 40.41 5.0K
13:23 40.38 40.39 40.33 40.35 3.8K
13:24 40.32 40.32 40.29 40.32 1.4K
13:25 40.32 40.32 40.30 40.30 0.5K
13:26 40.35 40.35 40.32 40.32 1.3K
13:27 40.35 40.38 40.34 40.34 1.7K
13:28 40.34 40.41 40.34 40.41 0.6K
13:29 40.30 40.32 40.29 40.32 2.9K
13:30 40.32 40.32 40.30 40.30 0.9K
13:31 40.30 40.34 40.30 40.34 1.1K
13:32 40.34 40.34 40.30 40.30 1.1K
13:33 40.30 40.30 40.25 40.25 1.3K
13:34 40.25 40.33 40.25 40.33 2.0K
13:35 40.41 40.41 40.41 40.41 0.4K
13:36 40.41 40.41 40.40 40.40 0.4K
13:37 40.40 40.40 40.40 40.40 0.3K
13:38 40.32 40.32 40.32 40.32 1.1K
13:39 40.32 40.37 40.32 40.37 0.3K
13:40 40.37 40.37 40.37 40.37 0.1K
13:41 40.45 40.45 40.45 40.45 0.8K
13:42 40.45 40.45 40.42 40.45 2.3K
13:43 40.45 40.50 40.45 40.50 1.9K
13:44 40.52 40.52 40.45 40.45 1.2K
13:45 40.44 40.48 40.44 40.48 1.7K
13:46 40.48 40.48 40.42 40.42 1.1K
13:47 40.42 40.56 40.42 40.56 1.2K
13:48 40.56 40.58 40.53 40.53 1.7K
13:49 40.55 40.55 40.50 40.50 2.3K
13:50 40.55 40.55 40.50 40.50 0.7K
13:51 40.48 40.48 40.47 40.47 1.4K
13:52 40.47 40.54 40.47 40.54 0.5K
13:53 40.54 40.55 40.54 40.55 0.5K
13:54 40.55 40.63 40.55 40.63 3.3K
13:55 40.63 40.63 40.57 40.57 1.0K
13:56 40.57 40.59 40.57 40.59 0.3K
13:57 40.59 40.64 40.59 40.64 0.7K
13:58 40.69 40.69 40.69 40.69 0.8K
13:59 40.69 40.73 40.69 40.73 1.8K
14:00 40.73 40.75 40.71 40.71 0.8K
14:01 40.71 40.72 40.70 40.72 1.0K
14:02 40.68 40.70 40.66 40.70 2.9K
14:03 40.70 40.71 40.70 40.71 0.7K
14:04 40.71 40.72 40.71 40.72 2.8K
14:05 40.77 40.77 40.74 40.74 1.2K
14:06 40.74 40.77 40.74 40.77 0.5K
14:07 40.75 40.75 40.74 40.74 0.7K
14:08 40.77 40.86 40.77 40.86 1.8K
14:09 40.86 40.92 40.86 40.92 2.9K
14:10 40.92 40.94 40.85 40.85 3.1K
14:11 40.85 40.85 40.84 40.84 0.6K
14:12 40.84 40.84 40.84 40.84 0.3K
14:13 40.82 40.82 40.77 40.77 1.4K
14:14 40.77 40.80 40.70 40.70 1.9K
14:15 40.70 40.70 40.70 40.70 0.1K
14:16 40.69 40.69 40.68 40.68 1.2K
14:17 40.66 40.66 40.63 40.63 2.3K
14:18 40.66 40.66 40.63 40.63 0.8K
14:19 40.63 40.63 40.61 40.61 1.5K
14:20 40.57 40.57 40.57 40.57 0.3K
14:21 40.58 40.58 40.58 40.58 1.1K
14:22 40.58 40.58 40.54 40.54 1.4K
14:23 40.54 40.60 40.54 40.60 1.1K
14:24 40.60 40.60 40.60 40.60 1.4K
14:25 40.60 40.60 40.57 40.60 1.9K
14:26 40.57 40.57 40.56 40.56 0.9K
14:27 40.56 40.56 40.54 40.54 1.1K
14:28 40.50 40.54 40.50 40.54 1.1K
14:29 40.54 40.54 40.50 40.50 1.9K
14:30 40.49 40.49 40.45 40.45 1.2K
14:31 40.50 40.50 40.43 40.43 0.9K
14:32 40.46 40.46 40.42 40.42 1.0K
14:33 40.42 40.42 40.39 40.39 0.7K
14:34 40.39 40.39 40.39 40.39 0.9K
14:35 40.39 40.45 40.39 40.45 1.0K
14:36 40.41 40.42 40.41 40.42 1.0K
14:37 40.39 40.41 40.39 40.41 1.5K
14:38 40.41 40.47 40.41 40.47 3.0K
14:39 40.47 40.47 40.37 40.41 1.2K
14:40 40.41 40.43 40.41 40.43 0.6K
14:41 40.43 40.49 40.43 40.48 1.5K
14:42 40.57 40.57 40.43 40.43 5.7K
14:43 40.42 40.42 40.38 40.38 1.0K
14:44 40.38 40.38 40.38 40.38 0.2K
14:45 40.38 40.46 40.38 40.46 1.1K
14:46 40.46 40.51 40.45 40.45 1.6K
14:47 40.45 40.51 40.45 40.51 1.7K
14:48 40.49 40.49 40.49 40.49 0.8K
14:49 40.48 40.51 40.46 40.51 2.5K
14:50 40.48 40.48 40.48 40.48 0.2K
14:51 40.48 40.48 40.48 40.48 0.4K
14:52 40.48 40.48 40.48 40.48 0.3K
14:53 40.52 40.53 40.52 40.53 0.4K
14:54 40.55 40.56 40.54 40.54 3.7K
14:55 40.55 40.55 40.53 40.53 1.9K
14:56 40.53 40.53 40.53 40.53 1.3K
14:57 40.53 40.53 40.52 40.53 1.0K
14:58 40.53 40.53 40.47 40.47 3.2K
14:59 40.47 40.47 40.46 40.46 0.5K
15:00 40.46 40.53 40.46 40.53 0.8K
15:01 40.53 40.53 40.53 40.53 0.2K
15:02 40.53 40.56 40.52 40.56 1.1K
15:03 40.56 40.56 40.45 40.50 3.3K
15:04 40.50 40.50 40.44 40.44 1.5K
15:05 40.38 40.39 40.37 40.37 2.0K
15:06 40.37 40.37 40.36 40.36 1.0K
15:07 40.36 40.39 40.36 40.39 0.7K
15:08 40.39 40.39 40.39 40.39 0.5K
15:09 40.39 40.43 40.39 40.43 3.7K
15:10 40.40 40.40 40.37 40.37 1.5K
15:11 40.37 40.37 40.35 40.35 0.3K
15:12 40.35 40.35 40.35 40.35 0.6K
15:13 40.35 40.37 40.35 40.37 1.3K
15:14 40.37 40.40 40.37 40.40 0.4K
15:15 40.37 40.40 40.37 40.40 1.5K
15:16 40.40 40.50 40.40 40.46 2.9K
15:17 40.45 40.45 40.39 40.44 3.4K
15:18 40.44 40.49 40.44 40.49 1.5K
15:19 40.49 40.49 40.43 40.43 1.0K
15:20 40.43 40.43 40.43 40.43 1.2K
15:21 40.55 40.55 40.52 40.55 1.3K
15:22 40.55 40.57 40.55 40.57 3.2K
15:23 40.57 40.57 40.55 40.57 1.5K
15:24 40.57 40.57 40.54 40.56 1.1K
15:25 40.55 40.57 40.54 40.57 2.0K
15:26 40.57 40.57 40.52 40.52 2.3K
15:27 40.52 40.56 40.52 40.56 2.8K
15:28 40.61 40.62 40.61 40.62 1.3K
15:29 40.61 40.61 40.59 40.59 3.0K
15:30 40.59 40.59 40.57 40.57 1.5K
15:31 40.56 40.56 40.52 40.53 6.0K
15:32 40.53 40.53 40.38 40.42 4.9K
15:33 40.43 40.43 40.40 40.41 4.1K
15:34 40.41 40.41 40.38 40.38 2.1K
15:35 40.44 40.44 40.39 40.41 3.7K
15:36 40.41 40.42 40.41 40.41 2.0K
15:37 40.49 40.53 40.49 40.53 3.2K
15:38 40.45 40.45 40.43 40.44 2.8K
15:39 40.46 40.53 40.46 40.53 2.2K
15:40 40.55 40.55 40.49 40.49 2.4K
15:41 40.49 40.50 40.46 40.46 2.5K
15:42 40.46 40.46 40.43 40.43 2.0K
15:43 40.41 40.42 40.39 40.39 4.9K
15:44 40.39 40.41 40.39 40.41 2.2K
15:45 40.41 40.44 40.39 40.44 2.4K
15:46 40.44 40.47 40.38 40.38 4.7K
15:47 40.35 40.39 40.33 40.33 3.4K
15:48 40.34 40.35 40.32 40.32 1.9K
15:49 40.32 40.32 40.29 40.29 1.9K
15:50 40.31 40.31 40.29 40.29 2.3K
15:51 40.28 40.28 40.19 40.21 3.8K
15:52 40.15 40.15 40.06 40.06 4.1K
15:53 40.04 40.04 39.98 39.98 5.9K
15:54 39.98 39.98 39.92 39.95 8.1K
15:55 39.96 39.96 39.87 39.87 10.2K
15:56 39.86 39.94 39.86 39.94 12.5K
15:57 39.95 39.96 39.93 39.93 15.0K
15:58 39.92 39.95 39.92 39.92 13.7K
15:59 39.92 39.99 39.92 39.99 26.3K
16:00 40.00 40.01 39.91 39.91 169.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし