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 50.96 52.85 32.01 47.67 124.5K
09:32 47.41 48.77 47.29 47.61 20.6K
09:33 47.40 47.86 47.35 47.35 29.6K
09:34 46.41 46.41 46.20 46.20 25.7K
09:35 45.97 46.25 45.79 46.25 12.7K
09:36 46.06 46.33 46.04 46.33 24.1K
09:37 46.30 48.02 46.30 48.02 44.5K
09:38 47.77 48.41 47.77 48.20 44.8K
09:39 48.28 49.50 48.28 49.50 14.9K
09:40 49.63 49.79 49.53 49.67 18.3K
09:41 49.82 49.89 48.81 48.81 42.9K
09:42 49.28 49.30 49.27 49.28 7.7K
09:43 49.38 49.38 49.22 49.29 14.5K
09:44 49.15 49.64 49.15 49.54 18.9K
09:45 49.54 49.70 49.46 49.69 10.2K
09:46 50.23 50.23 49.32 49.32 15.3K
09:47 48.52 48.59 48.48 48.49 11.7K
09:48 48.60 48.69 48.39 48.55 10.1K
09:49 48.43 48.88 48.43 48.60 9.3K
09:50 48.60 49.69 48.60 49.43 15.5K
09:51 49.59 49.59 49.26 49.36 11.8K
09:52 49.22 49.28 48.75 49.13 5.7K
09:53 48.78 49.19 48.64 48.73 9.5K
09:54 49.15 49.15 48.49 48.49 6.3K
09:55 48.71 49.03 48.71 48.80 4.2K
09:56 48.80 49.19 48.68 49.00 7.3K
09:57 48.49 48.78 48.49 48.77 5.3K
09:58 48.80 49.20 48.56 48.56 16.6K
09:59 48.74 48.77 48.38 48.61 7.0K
10:00 48.72 48.72 48.36 48.56 8.0K
10:01 48.72 48.72 48.32 48.61 5.9K
10:02 48.87 48.91 48.55 48.62 8.7K
10:03 48.06 48.55 48.06 48.55 16.9K
10:04 48.62 48.64 48.22 48.30 3.0K
10:05 48.78 49.20 48.74 48.97 14.6K
10:06 49.00 49.57 48.99 48.99 20.3K
10:07 49.23 49.23 48.91 49.06 10.7K
10:08 48.95 49.10 48.95 48.96 6.4K
10:09 48.96 49.11 48.80 49.11 16.0K
10:10 49.24 49.24 49.00 49.20 6.1K
10:11 49.00 49.18 48.94 49.05 8.3K
10:12 49.05 49.05 48.72 48.72 5.5K
10:13 48.72 48.78 48.72 48.76 3.0K
10:14 48.76 48.89 48.65 48.65 6.1K
10:15 48.70 48.84 48.70 48.73 4.0K
10:16 48.73 48.73 48.72 48.72 2.2K
10:17 48.69 48.82 48.37 48.37 4.2K
10:18 48.46 48.46 48.23 48.24 9.0K
10:19 48.24 48.32 48.24 48.25 13.2K
10:20 48.25 48.28 47.95 48.28 7.4K
10:21 48.12 48.12 47.72 47.72 11.1K
10:22 47.86 47.93 47.54 47.54 18.8K
10:23 47.44 47.51 47.34 47.49 12.7K
10:24 47.58 47.58 47.28 47.52 8.1K
10:25 47.50 47.52 47.50 47.52 3.1K
10:26 47.44 47.44 47.38 47.40 3.4K
10:27 47.36 47.37 47.16 47.16 11.3K
10:28 47.19 47.28 47.07 47.27 23.1K
10:29 47.22 47.22 46.10 46.24 47.8K
10:30 46.42 46.46 46.00 46.00 11.2K
10:31 46.11 46.39 46.08 46.18 12.6K
10:32 46.18 46.18 45.94 46.15 5.4K
10:33 46.15 46.22 45.97 45.97 5.6K
10:34 46.44 46.58 46.13 46.23 20.1K
10:35 46.19 46.44 46.00 46.00 3.3K
10:36 46.00 46.01 45.34 46.01 20.3K
10:37 45.88 45.88 45.45 45.81 9.8K
10:38 45.87 46.18 45.73 46.03 3.8K
10:39 46.00 46.17 45.69 45.86 8.6K
10:40 45.86 45.86 45.64 45.68 4.3K
10:41 45.74 45.87 45.59 45.87 11.5K
10:42 45.87 45.87 45.75 45.75 4.5K
10:43 45.75 46.41 45.75 46.41 6.2K
10:44 46.37 46.59 46.37 46.44 2.0K
10:45 46.46 46.71 46.41 46.48 13.5K
10:46 46.60 46.68 46.48 46.48 6.6K
10:47 46.48 46.63 46.48 46.63 1.5K
10:48 46.72 47.04 46.72 46.88 5.6K
10:49 46.88 47.31 46.88 47.16 8.9K
10:50 46.85 47.15 46.81 47.15 7.5K
10:51 47.15 47.15 46.92 46.93 1.8K
10:52 46.81 46.88 46.81 46.86 3.1K
10:53 46.80 46.80 46.57 46.57 3.0K
10:54 46.57 46.57 46.53 46.54 3.7K
10:55 46.54 46.54 46.28 46.31 4.5K
10:56 46.42 46.42 46.17 46.28 7.6K
10:57 46.34 46.41 46.34 46.41 5.8K
10:58 46.58 46.61 46.57 46.61 3.9K
10:59 46.65 46.68 46.59 46.68 3.2K
11:00 46.59 46.85 46.47 46.75 17.8K
11:01 46.49 46.72 46.49 46.63 6.9K
11:02 46.63 46.72 46.55 46.72 2.9K
11:03 46.58 46.58 46.51 46.51 3.4K
11:04 46.51 46.75 46.51 46.75 3.6K
11:05 46.75 47.37 46.73 47.37 7.0K
11:06 47.37 47.37 46.90 46.94 5.2K
11:07 46.94 46.94 46.65 46.65 3.9K
11:08 46.72 46.81 46.63 46.63 3.6K
11:09 46.63 46.94 46.63 46.82 3.1K
11:10 46.82 46.94 46.82 46.82 0.6K
11:11 46.75 46.97 46.75 46.95 4.4K
11:12 47.01 47.03 46.80 46.80 3.5K
11:13 46.95 47.07 46.95 46.95 0.8K
11:14 46.95 46.95 46.83 46.91 1.5K
11:15 46.99 47.00 46.91 46.99 2.0K
11:16 46.82 46.92 46.82 46.86 2.3K
11:17 46.74 46.77 46.43 46.47 10.3K
11:18 46.49 46.69 46.49 46.69 5.5K
11:19 46.69 46.69 46.58 46.66 6.6K
11:20 46.66 46.66 46.24 46.24 6.9K
11:21 46.42 46.42 46.28 46.28 2.6K
11:22 46.32 46.32 46.13 46.13 7.8K
11:23 46.16 46.24 46.01 46.24 6.8K
11:24 46.09 46.09 46.06 46.06 1.0K
11:25 46.06 46.07 45.98 45.98 2.7K
11:26 46.07 46.08 46.07 46.07 4.5K
11:27 46.05 46.05 45.91 45.97 5.1K
11:28 45.97 45.97 45.97 45.97 0.8K
11:29 45.93 45.93 45.86 45.86 0.8K
11:30 45.81 45.90 45.77 45.90 4.8K
11:31 45.75 46.08 45.75 45.91 14.0K
11:32 45.58 45.78 44.89 44.89 36.6K
11:33 44.89 45.25 44.86 45.09 33.3K
11:34 45.09 45.24 44.87 44.93 13.9K
11:35 44.82 45.38 44.82 45.38 2.3K
11:36 45.31 45.31 45.09 45.09 4.0K
11:37 45.08 45.48 45.08 45.43 5.7K
11:38 45.43 45.43 45.23 45.23 8.4K
11:39 45.10 45.10 44.74 44.79 10.9K
11:40 44.88 44.88 44.74 44.74 4.4K
11:41 44.86 45.01 44.86 45.01 5.1K
11:42 44.88 44.88 44.58 44.76 6.2K
11:43 44.72 44.72 44.59 44.71 4.3K
11:44 44.85 44.85 44.56 44.56 3.1K
11:45 44.69 44.70 44.56 44.70 2.4K
11:46 44.92 44.92 44.52 44.74 4.1K
11:47 45.05 45.05 44.79 44.90 7.6K
11:48 44.73 44.89 44.73 44.89 2.5K
11:49 44.89 44.89 44.81 44.85 1.1K
11:50 44.85 44.91 44.78 44.91 3.9K
11:51 44.91 44.91 44.86 44.86 2.3K
11:52 44.93 44.93 44.75 44.75 5.9K
11:53 44.75 44.75 44.50 44.68 4.4K
11:54 44.68 44.68 44.41 44.50 1.5K
11:55 44.50 44.50 44.50 44.50 0.5K
11:56 44.65 44.65 44.52 44.52 2.2K
11:57 44.52 44.70 44.52 44.64 6.9K
11:58 44.56 44.59 44.37 44.37 4.5K
11:59 44.46 44.46 44.26 44.34 5.8K
12:00 44.33 44.37 44.28 44.37 1.6K
12:01 44.25 44.27 44.18 44.27 1.8K
12:02 44.27 44.27 44.09 44.09 10.9K
12:03 44.04 44.14 44.00 44.00 12.1K
12:04 44.06 44.06 43.88 44.03 3.9K
12:05 43.93 43.94 43.93 43.94 4.2K
12:06 43.80 43.80 43.61 43.79 14.5K
12:07 43.79 43.88 43.56 43.56 2.2K
12:08 43.66 43.66 43.42 43.42 20.7K
12:09 43.50 43.52 43.18 43.25 11.0K
12:10 43.29 43.49 43.24 43.42 6.5K
12:11 43.48 43.48 43.05 43.05 7.9K
12:12 43.05 43.58 43.05 43.30 7.6K
12:13 43.26 43.43 43.26 43.43 2.3K
12:14 43.14 43.39 43.12 43.12 4.2K
12:15 43.12 43.59 42.97 43.59 8.5K
12:16 43.43 43.46 43.00 43.19 5.3K
12:17 43.19 43.19 42.94 42.94 5.0K
12:18 42.99 43.21 42.99 43.01 6.7K
12:19 43.01 43.32 42.94 43.32 9.1K
12:20 43.32 43.32 43.26 43.28 5.2K
12:21 43.22 43.31 43.17 43.17 6.0K
12:22 43.29 43.31 43.17 43.25 8.8K
12:23 43.20 43.63 43.20 43.30 8.8K
12:24 43.20 43.20 43.20 43.20 6.2K
12:25 43.20 43.30 43.06 43.12 4.9K
12:26 43.35 43.35 43.21 43.25 5.8K
12:27 43.25 43.49 43.25 43.34 3.7K
12:28 43.34 43.34 43.27 43.27 3.8K
12:29 43.27 43.27 43.15 43.15 4.1K
12:30 43.22 43.27 43.07 43.09 6.4K
12:31 43.09 43.26 43.09 43.26 2.3K
12:32 43.36 43.36 43.26 43.26 2.9K
12:33 43.26 43.26 43.15 43.15 1.4K
12:34 43.25 43.25 43.17 43.17 2.6K
12:35 43.10 43.27 43.10 43.27 2.7K
12:36 43.27 43.27 43.13 43.13 1.8K
12:37 43.13 43.13 43.01 43.01 4.0K
12:38 43.01 43.05 42.99 43.05 0.7K
12:39 43.05 43.07 43.04 43.07 1.6K
12:40 43.10 43.12 42.98 43.05 5.7K
12:41 43.18 43.21 43.09 43.19 5.8K
12:42 43.32 43.32 43.06 43.06 6.0K
12:43 43.06 43.06 43.00 43.00 0.9K
12:44 43.00 43.00 42.99 43.00 1.0K
12:45 43.00 43.00 42.98 42.98 1.9K
12:46 42.98 42.98 42.98 42.98 0.7K
12:47 42.98 43.11 42.98 43.10 2.0K
12:48 43.08 43.09 43.08 43.09 2.1K
12:49 43.09 43.09 43.00 43.00 5.7K
12:50 42.99 43.12 42.89 42.89 4.0K
12:51 42.89 43.02 42.89 43.02 4.1K
12:52 43.02 43.02 42.81 42.81 0.9K
12:53 42.81 42.82 42.81 42.82 0.5K
12:54 42.82 42.97 42.82 42.97 1.0K
12:55 42.97 42.99 42.83 42.99 5.6K
12:56 42.99 43.06 42.98 43.05 1.3K
12:57 43.05 43.05 43.05 43.05 2.1K
12:58 43.11 43.52 43.11 43.26 11.9K
12:59 43.26 43.41 43.26 43.41 1.2K
13:00 43.51 43.61 43.51 43.61 4.8K
13:01 43.65 43.74 43.48 43.74 16.2K
13:02 43.74 43.74 43.48 43.48 15.8K
13:03 43.51 43.52 43.51 43.52 1.0K
13:04 43.52 43.52 43.46 43.46 0.4K
13:05 43.45 43.59 43.45 43.59 16.2K
13:06 43.59 43.93 43.55 43.93 6.0K
13:07 43.69 43.84 43.69 43.70 6.1K
13:08 43.70 43.72 43.42 43.42 8.4K
13:09 43.63 43.63 43.52 43.52 2.0K
13:10 43.50 43.50 43.50 43.50 1.9K
13:11 43.50 43.53 43.50 43.53 1.5K
13:12 43.53 43.58 43.53 43.58 1.8K
13:13 43.55 43.73 43.55 43.63 6.7K
13:14 43.63 43.63 43.53 43.53 6.4K
13:15 43.53 43.59 43.53 43.59 0.7K
13:16 43.54 43.68 43.49 43.65 9.1K
13:17 43.65 43.67 43.63 43.67 0.7K
13:18 43.67 43.67 43.66 43.66 0.4K
13:19 43.66 43.68 43.66 43.68 2.0K
13:20 43.68 43.71 43.59 43.59 3.8K
13:21 43.62 43.63 43.62 43.63 5.2K
13:22 43.66 43.94 43.66 43.90 13.4K
13:23 43.90 43.90 43.64 43.74 6.6K
13:24 43.74 43.74 43.64 43.68 1.7K
13:25 43.68 43.69 43.61 43.61 6.7K
13:26 43.61 43.61 43.53 43.53 2.1K
13:27 43.57 43.72 43.52 43.52 4.4K
13:28 43.60 43.62 43.60 43.62 2.4K
13:29 43.62 43.62 43.56 43.56 1.0K
13:30 43.56 43.56 43.55 43.55 1.1K
13:31 43.56 43.63 43.56 43.63 1.8K
13:32 43.63 43.64 43.63 43.64 2.0K
13:33 43.65 43.65 43.65 43.65 1.5K
13:34 43.65 43.65 43.65 43.65 0.3K
13:35 43.65 43.67 43.49 43.49 9.9K
13:36 43.48 43.59 43.48 43.55 2.6K
13:37 43.65 43.65 43.37 43.37 2.2K
13:38 43.47 43.47 43.40 43.40 1.2K
13:39 43.42 43.49 43.39 43.45 3.5K
13:40 43.45 43.45 43.31 43.33 2.0K
13:41 43.33 43.37 43.29 43.33 1.6K
13:42 43.33 43.33 43.27 43.31 2.6K
13:43 43.31 43.31 43.24 43.31 8.3K
13:44 43.31 43.31 43.24 43.24 1.0K
13:45 43.24 43.26 43.24 43.25 3.4K
13:46 43.25 43.34 43.22 43.22 1.8K
13:47 43.22 43.22 43.22 43.22 0.6K
13:48 43.22 43.38 43.22 43.38 1.3K
13:49 43.38 43.54 43.35 43.54 5.6K
13:50 43.49 43.49 43.31 43.31 3.4K
13:51 43.31 43.31 43.15 43.15 1.6K
13:52 43.15 43.15 43.15 43.15 1.3K
13:53 43.30 43.30 43.30 43.30 2.9K
13:54 43.30 43.30 43.13 43.13 2.4K
13:55 43.13 43.25 43.13 43.25 1.0K
13:56 43.25 43.25 43.14 43.14 2.5K
13:57 43.14 43.15 43.14 43.14 1.2K
13:58 43.14 43.14 43.12 43.12 0.9K
13:59 43.08 43.12 43.08 43.12 1.6K
14:00 43.12 43.12 43.02 43.02 1.6K
14:01 43.02 43.09 43.02 43.09 0.9K
14:02 43.08 43.21 43.08 43.13 3.8K
14:03 43.09 43.14 43.09 43.14 0.9K
14:04 43.14 43.21 43.14 43.21 0.6K
14:05 43.21 43.25 43.21 43.25 2.0K
14:06 43.25 43.25 43.04 43.04 3.5K
14:07 43.19 43.20 43.19 43.20 1.3K
14:08 43.26 43.31 43.21 43.23 1.8K
14:09 43.23 43.23 43.19 43.19 0.7K
14:10 43.19 43.22 43.19 43.21 2.1K
14:11 43.21 43.21 43.18 43.19 0.8K
14:12 43.20 43.26 43.20 43.26 2.3K
14:13 43.26 43.26 43.22 43.22 1.0K
14:14 43.20 43.23 43.20 43.23 1.2K
14:15 43.23 43.33 43.23 43.33 2.0K
14:16 43.32 43.32 43.16 43.16 2.2K
14:17 43.15 43.15 43.13 43.13 5.1K
14:18 43.13 43.17 43.13 43.17 3.0K
14:19 43.17 43.17 43.17 43.17 0.2K
14:20 43.15 43.29 43.15 43.29 2.7K
14:21 43.29 43.29 43.29 43.29 0.3K
14:22 43.29 43.29 42.95 42.95 3.5K
14:23 42.95 42.95 42.90 42.90 2.8K
14:24 42.90 42.97 42.90 42.97 3.7K
14:25 42.91 43.08 42.91 43.02 5.5K
14:26 43.02 43.02 42.92 42.92 4.8K
14:27 42.92 42.92 42.67 42.67 2.7K
14:28 42.67 42.74 42.67 42.70 1.2K
14:29 42.70 42.82 42.70 42.82 3.2K
14:30 42.82 42.91 42.82 42.85 3.3K
14:31 42.85 42.85 42.85 42.85 0.5K
14:32 42.85 42.97 42.85 42.97 3.7K
14:33 42.97 43.03 42.91 43.03 2.3K
14:34 42.85 42.86 42.85 42.86 7.7K
14:35 43.00 43.00 42.83 42.87 2.4K
14:36 42.80 42.91 42.80 42.86 1.4K
14:37 42.86 43.20 42.86 43.15 11.4K
14:38 43.15 43.15 42.89 42.89 3.3K
14:39 42.89 42.91 42.85 42.89 2.2K
14:40 42.99 43.07 42.92 43.07 6.5K
14:41 43.00 43.09 43.00 43.00 6.8K
14:42 43.08 43.08 42.86 42.94 4.8K
14:43 43.05 43.05 42.97 43.02 1.7K
14:44 43.02 43.02 42.91 42.91 0.5K
14:45 42.96 43.08 42.95 43.08 4.4K
14:46 43.06 43.13 42.96 43.13 1.6K
14:47 43.13 43.35 43.13 43.35 4.5K
14:48 43.35 43.35 43.22 43.22 1.4K
14:49 43.29 43.39 43.29 43.39 3.3K
14:50 43.39 43.41 43.31 43.34 1.7K
14:51 43.46 43.46 43.45 43.46 3.1K
14:52 43.46 43.62 43.45 43.62 2.5K
14:53 43.65 43.74 43.65 43.74 1.7K
14:54 43.67 43.67 43.51 43.59 4.5K
14:55 43.65 43.65 43.40 43.58 4.8K
14:56 43.58 43.58 43.28 43.28 3.6K
14:57 43.34 43.34 43.33 43.33 3.5K
14:58 43.32 43.38 43.20 43.20 2.9K
14:59 43.16 43.22 43.09 43.09 2.8K
15:00 43.10 43.10 42.94 42.94 3.7K
15:01 42.94 43.00 42.90 43.00 5.4K
15:02 43.05 43.15 42.92 42.92 5.3K
15:03 42.93 43.06 42.86 42.86 3.6K
15:04 42.86 42.98 42.82 42.94 3.1K
15:05 42.94 43.04 42.90 43.04 5.3K
15:06 43.04 43.04 42.78 42.78 3.7K
15:07 42.76 42.99 42.76 42.87 2.5K
15:08 42.87 42.98 42.84 42.98 1.6K
15:09 42.84 42.92 42.79 42.85 2.6K
15:10 42.84 42.93 42.83 42.86 2.8K
15:11 42.86 42.92 42.81 42.86 1.9K
15:12 42.86 42.97 42.86 42.97 2.1K
15:13 42.97 42.99 42.97 42.97 1.2K
15:14 43.00 43.00 42.91 42.92 3.7K
15:15 42.92 43.32 42.92 43.17 5.5K
15:16 43.23 43.30 43.12 43.15 5.6K
15:17 43.15 43.15 43.08 43.08 2.5K
15:18 43.14 43.14 43.14 43.14 0.6K
15:19 43.14 43.14 42.92 43.01 5.1K
15:20 42.96 43.06 42.96 43.02 7.1K
15:21 43.02 43.06 42.93 43.00 3.7K
15:22 43.00 43.00 42.91 42.91 1.1K
15:23 42.82 42.86 42.62 42.62 8.7K
15:24 42.62 42.76 42.62 42.66 12.5K
15:25 42.70 42.86 42.62 42.86 4.6K
15:26 42.94 42.94 42.78 42.78 8.0K
15:27 42.78 42.81 42.76 42.81 3.0K
15:28 42.81 42.91 42.76 42.88 4.7K
15:29 42.88 42.98 42.82 42.93 5.2K
15:30 42.90 42.90 42.82 42.83 3.2K
15:31 42.88 43.12 42.88 43.08 5.3K
15:32 43.08 43.09 43.06 43.09 2.0K
15:33 43.09 43.17 43.03 43.17 6.9K
15:34 43.17 43.34 43.17 43.19 7.5K
15:35 43.25 43.46 43.25 43.46 7.5K
15:36 43.38 43.38 43.29 43.32 8.0K
15:37 43.32 43.32 43.26 43.26 4.2K
15:38 43.30 43.39 43.27 43.27 7.1K
15:39 43.27 43.33 43.25 43.32 6.8K
15:40 43.38 43.38 43.14 43.19 6.3K
15:41 43.19 43.19 43.13 43.18 3.5K
15:42 43.18 43.24 43.11 43.24 9.0K
15:43 43.25 43.26 43.20 43.20 6.0K
15:44 43.20 43.27 43.18 43.27 5.6K
15:45 43.23 43.30 43.23 43.30 7.6K
15:46 43.34 43.34 43.21 43.21 5.4K
15:47 43.26 43.26 43.18 43.18 3.7K
15:48 43.18 43.28 43.18 43.28 5.5K
15:49 43.28 43.31 43.11 43.11 7.6K
15:50 43.11 43.12 43.02 43.06 7.3K
15:51 43.13 43.16 43.01 43.04 12.0K
15:52 43.04 43.18 43.02 43.02 11.8K
15:53 43.02 43.02 42.94 42.98 10.0K
15:54 42.98 43.00 42.92 42.99 12.5K
15:55 43.01 43.02 42.87 42.95 28.3K
15:56 42.96 43.21 42.96 43.13 17.2K
15:57 43.11 43.11 42.96 43.04 25.8K
15:58 43.04 43.09 43.03 43.06 21.6K
15:59 43.06 43.21 43.06 43.18 31.0K
16:00 43.20 43.80 42.75 43.34 249.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし