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 44.92 46.00 44.73 44.74 14.1K
09:32 44.53 44.65 44.53 44.65 2.2K
09:33 44.65 44.65 44.01 44.01 2.2K
09:34 44.01 44.01 43.55 43.55 0.9K
09:35 43.40 43.40 43.20 43.39 3.4K
09:36 43.38 43.38 43.38 43.38 0.3K
09:37 43.34 43.65 43.34 43.65 5.8K
09:38 43.65 43.83 43.60 43.83 0.9K
09:39 43.83 43.83 43.83 43.83 0.2K
09:40 43.83 43.95 43.83 43.84 1.4K
09:41 44.05 44.14 44.05 44.06 4.4K
09:42 44.06 44.25 44.05 44.05 12.5K
09:43 44.05 44.05 43.44 43.44 10.4K
09:44 43.44 43.44 43.24 43.43 15.2K
09:45 43.29 43.48 43.28 43.48 14.1K
09:46 43.24 43.31 43.22 43.31 3.5K
09:47 43.31 43.48 43.31 43.48 2.7K
09:48 43.48 43.51 43.48 43.51 0.7K
09:49 43.51 43.87 43.51 43.86 1.9K
09:50 43.86 43.95 43.86 43.95 0.5K
09:51 43.95 44.03 43.90 43.90 1.5K
09:52 44.10 44.18 44.10 44.18 1.8K
09:53 44.08 44.18 44.08 44.18 1.2K
09:54 44.14 44.42 44.14 44.17 5.9K
09:55 44.17 44.20 43.96 44.20 6.5K
09:56 44.20 44.20 44.20 44.20 1.1K
09:57 44.20 44.38 44.20 44.38 1.7K
09:58 44.38 44.47 44.38 44.47 30.9K
09:59 44.47 44.47 44.44 44.44 1.1K
10:00 44.44 44.44 44.27 44.44 2.5K
10:01 44.44 44.62 44.28 44.62 2.6K
10:02 44.62 44.69 44.62 44.69 2.7K
10:03 44.69 44.69 44.52 44.52 11.6K
10:04 44.52 44.52 44.36 44.36 0.8K
10:05 44.36 44.36 44.10 44.10 0.7K
10:06 44.10 44.32 44.10 44.32 1.0K
10:07 44.32 44.32 44.32 44.32 1.4K
10:08 44.32 44.33 44.32 44.33 0.3K
10:09 44.21 44.21 44.12 44.12 2.8K
10:10 44.12 44.12 44.12 44.12 0.8K
10:11 44.12 44.12 43.95 44.06 22.6K
10:12 44.06 44.06 44.03 44.03 1.0K
10:13 44.01 44.13 43.96 44.08 4.4K
10:14 44.08 44.08 44.08 44.08 0.1K
10:15 44.10 44.10 44.07 44.07 1.0K
10:16 44.05 44.05 44.04 44.04 1.0K
10:17 44.19 44.19 44.05 44.05 1.6K
10:18 43.94 43.96 43.89 43.89 4.1K
10:19 43.89 43.94 43.86 43.86 1.3K
10:20 43.86 43.92 43.86 43.86 0.9K
10:21 43.95 44.06 43.95 44.06 11.2K
10:22 44.06 44.06 44.02 44.02 15.2K
10:23 44.02 44.02 43.93 43.93 1.1K
10:24 43.86 43.86 43.86 43.86 0.5K
10:25 43.86 43.90 43.86 43.86 23.2K
10:26 44.00 44.01 43.96 43.96 3.4K
10:27 43.96 43.96 43.96 43.96 0.2K
10:28 43.96 43.96 43.69 43.69 8.6K
10:29 43.69 43.78 43.69 43.78 4.3K
10:30 43.76 43.76 43.52 43.52 6.5K
10:31 43.52 43.67 43.52 43.66 1.0K
10:32 43.66 43.66 43.66 43.66 0.3K
10:33 43.50 43.59 43.50 43.59 1.0K
10:34 43.59 43.59 43.44 43.57 8.9K
10:35 43.49 43.49 43.49 43.49 2.1K
10:36 43.61 43.61 43.60 43.60 2.1K
10:37 43.61 43.69 43.61 43.69 1.7K
10:38 43.60 43.60 43.60 43.60 1.7K
10:39 43.59 43.59 43.59 43.59 1.2K
10:40 43.59 43.67 43.59 43.65 3.8K
10:41 43.66 43.66 43.59 43.59 10.7K
10:42 43.52 43.66 43.52 43.66 5.5K
10:43 43.66 43.72 43.66 43.72 0.7K
10:44 43.78 43.80 43.78 43.80 1.1K
10:45 43.95 44.00 43.95 43.95 2.8K
10:46 43.95 43.95 43.87 43.87 1.4K
10:47 43.87 43.87 43.86 43.86 2.7K
10:48 43.79 44.00 43.79 44.00 3.2K
10:49 44.00 44.14 44.00 44.14 0.2K
10:50 44.14 44.14 44.14 44.14 0.4K
10:51 44.14 44.14 43.99 43.99 3.7K
10:52 44.00 44.00 44.00 44.00 0.2K
10:53 44.00 44.15 44.00 44.15 1.7K
10:54 44.15 44.15 44.08 44.08 0.8K
10:55 44.08 44.10 44.08 44.10 1.0K
10:56 44.10 44.10 43.83 43.83 1.6K
10:57 43.83 43.83 43.83 43.83 0.2K
10:58 43.83 43.83 43.79 43.79 0.9K
10:59 43.79 43.79 43.77 43.77 0.6K
11:00 43.76 43.83 43.76 43.80 1.4K
11:01 43.69 43.69 43.60 43.64 6.3K
11:02 43.64 43.85 43.64 43.85 2.5K
11:03 43.85 43.85 43.66 43.66 1.5K
11:04 43.66 43.66 43.56 43.56 1.3K
11:05 43.56 43.56 43.55 43.55 0.4K
11:06 43.54 43.60 43.54 43.60 0.8K
11:07 43.60 43.68 43.59 43.59 0.8K
11:08 43.59 43.75 43.59 43.75 1.0K
11:09 43.75 43.75 43.75 43.75 0.3K
11:10 43.67 43.79 43.67 43.79 3.2K
11:11 43.89 43.89 43.86 43.86 1.7K
11:12 43.86 43.86 43.70 43.70 1.9K
11:13 43.70 43.76 43.70 43.75 1.1K
11:14 43.75 43.75 43.60 43.64 2.8K
11:15 43.63 43.63 43.63 43.63 0.3K
11:16 43.63 43.69 43.62 43.63 1.8K
11:17 43.63 43.63 43.62 43.62 0.2K
11:18 43.62 43.62 43.62 43.62 0.3K
11:19 43.62 43.62 43.62 43.62 0.4K
11:20 43.62 43.82 43.62 43.82 2.4K
11:21 43.82 43.82 43.75 43.75 0.3K
11:22 43.75 43.75 43.59 43.59 2.5K
11:23 43.59 43.59 43.59 43.59 0.5K
11:24 43.63 43.63 43.51 43.51 2.5K
11:25 43.51 43.51 43.51 43.51 0.1K
11:26 43.55 43.60 43.54 43.54 1.3K
11:27 43.54 43.68 43.54 43.68 1.8K
11:28 43.60 43.61 43.59 43.59 1.6K
11:29 43.54 43.54 43.54 43.54 1.3K
11:30 43.54 43.54 43.45 43.45 0.6K
11:31 43.44 43.48 43.44 43.45 1.8K
11:32 43.53 43.56 43.53 43.56 0.7K
11:33 43.56 43.68 43.56 43.68 2.3K
11:34 43.68 43.68 43.55 43.55 1.7K
11:35 43.69 43.69 43.69 43.69 0.3K
11:36 43.69 43.69 43.51 43.60 1.5K
11:37 43.60 43.60 43.60 43.60 3.4K
11:38 43.60 43.60 43.46 43.47 1.5K
11:39 43.47 43.48 43.47 43.48 1.1K
11:40 43.48 43.50 43.44 43.44 1.0K
11:41 43.52 43.70 43.52 43.70 6.3K
11:42 43.70 43.70 43.59 43.59 2.4K
11:43 43.59 43.70 43.59 43.70 0.9K
11:44 43.70 43.70 43.62 43.63 3.0K
11:45 43.63 43.63 43.63 43.63 0.6K
11:46 43.59 43.59 43.38 43.38 2.4K
11:47 43.37 43.46 43.37 43.46 2.4K
11:48 43.46 43.54 43.46 43.54 0.5K
11:49 43.54 43.64 43.53 43.64 1.4K
11:50 43.64 43.64 43.54 43.54 0.7K
11:51 43.56 43.68 43.56 43.68 0.7K
11:52 43.64 43.64 43.64 43.64 0.8K
11:53 43.64 43.64 43.55 43.55 0.5K
11:54 43.55 43.58 43.55 43.58 0.2K
11:55 43.58 43.68 43.58 43.68 0.8K
11:56 43.68 43.68 43.68 43.68 0.3K
11:57 43.77 43.77 43.77 43.77 0.2K
11:58 43.71 43.71 43.65 43.67 1.6K
11:59 43.67 43.67 43.63 43.63 1.2K
12:00 43.63 43.63 43.59 43.59 1.2K
12:01 43.59 43.59 43.55 43.55 0.9K
12:02 43.55 43.58 43.55 43.58 1.2K
12:03 43.58 43.61 43.58 43.61 0.3K
12:04 43.61 43.61 43.56 43.58 2.1K
12:05 43.53 43.53 43.50 43.50 1.9K
12:06 43.50 43.50 43.42 43.45 0.9K
12:07 43.45 43.45 43.40 43.40 0.6K
12:08 43.40 43.40 43.40 43.40 2.3K
12:09 43.40 43.43 43.40 43.43 1.3K
12:10 43.43 43.43 43.43 43.43 0.3K
12:11 43.43 43.43 43.36 43.36 1.7K
12:12 43.39 43.39 43.39 43.39 0.2K
12:13 43.39 43.40 43.36 43.40 6.6K
12:14 43.40 43.46 43.40 43.46 0.4K
12:15 43.46 43.46 43.36 43.36 2.6K
12:16 43.36 43.42 43.36 43.42 0.9K
12:17 43.42 43.50 43.42 43.50 1.0K
12:18 43.50 43.50 43.39 43.39 0.7K
12:19 43.46 43.46 43.40 43.42 1.4K
12:20 43.42 43.42 43.42 43.42 0.3K
12:21 43.42 43.42 43.38 43.38 0.7K
12:22 43.38 43.41 43.38 43.41 0.6K
12:23 43.46 43.51 43.45 43.45 1.3K
12:24 43.43 43.44 43.43 43.44 0.5K
12:25 43.44 43.44 43.44 43.44 0.1K
12:26 43.44 43.44 43.44 43.44 0.2K
12:27 43.44 43.55 43.44 43.55 1.2K
12:28 43.58 43.61 43.55 43.61 2.6K
12:29 43.61 43.70 43.61 43.70 5.5K
12:30 43.70 43.74 43.66 43.74 1.6K
12:31 43.73 43.73 43.68 43.70 4.7K
12:32 43.70 43.70 43.66 43.66 1.0K
12:33 43.73 43.79 43.73 43.74 1.2K
12:34 43.74 43.80 43.74 43.80 1.5K
12:35 43.74 43.83 43.74 43.83 0.3K
12:36 43.75 43.75 43.73 43.73 7.5K
12:37 43.73 43.73 43.56 43.56 1.5K
12:38 43.61 43.61 43.59 43.59 1.0K
12:39 43.59 43.59 43.48 43.48 0.8K
12:40 43.47 43.47 43.46 43.46 1.1K
12:41 43.46 43.46 43.43 43.43 0.3K
12:42 43.40 43.62 43.40 43.62 3.9K
12:43 43.68 43.70 43.67 43.67 1.6K
12:44 43.67 43.80 43.67 43.80 1.6K
12:45 43.68 43.70 43.68 43.70 1.4K
12:46 43.70 43.70 43.69 43.69 0.5K
12:47 43.69 43.69 43.56 43.63 0.5K
12:48 43.63 43.63 43.59 43.63 4.3K
12:49 43.63 43.63 43.63 43.63 0.1K
12:50 43.63 43.63 43.56 43.56 5.7K
12:51 43.55 43.55 43.55 43.55 2.6K
12:52 43.55 43.55 43.31 43.43 0.9K
12:53 43.50 43.53 43.50 43.53 2.6K
12:54 43.53 43.53 43.53 43.53 0.8K
12:55 43.53 43.53 43.53 43.53 0.1K
12:56 43.52 43.52 43.52 43.52 1.0K
12:57 43.52 43.52 43.35 43.35 0.4K
12:58 43.35 43.35 43.35 43.35 0.9K
12:59 43.35 43.36 43.35 43.36 0.6K
13:00 43.34 43.34 43.34 43.34 0.5K
13:01 43.34 43.34 43.33 43.33 0.4K
13:02 43.31 43.31 43.31 43.31 0.2K
13:03 43.24 43.24 43.24 43.24 2.3K
13:04 43.26 43.26 43.26 43.26 1.7K
13:05 43.26 43.26 43.26 43.26 0.4K
13:06 43.23 43.28 43.23 43.28 1.5K
13:07 43.28 43.28 43.22 43.22 0.6K
13:08 43.22 43.27 43.22 43.26 3.6K
13:09 43.26 43.26 43.22 43.22 2.8K
13:10 43.22 43.22 42.92 42.92 4.3K
13:11 42.92 42.92 42.92 42.92 0.8K
13:12 42.92 42.92 42.92 42.92 0.1K
13:13 42.92 42.98 42.92 42.96 0.6K
13:14 42.96 42.96 42.96 42.96 0.3K
13:15 42.96 42.96 42.91 42.91 1.5K
13:16 42.91 42.91 42.86 42.88 2.0K
13:17 42.88 42.90 42.88 42.90 1.0K
13:18 42.89 42.95 42.89 42.95 2.5K
13:19 42.95 42.95 42.92 42.94 11.4K
13:20 42.94 42.94 42.77 42.77 2.5K
13:21 42.77 42.77 42.77 42.77 1.3K
13:22 42.77 42.77 42.77 42.77 0.5K
13:23 42.65 42.65 42.60 42.65 1.5K
13:24 42.65 42.65 42.62 42.62 1.1K
13:25 42.62 42.64 42.62 42.64 0.6K
13:26 42.64 42.75 42.64 42.69 2.3K
13:27 42.68 42.68 42.68 42.68 0.3K
13:28 42.68 42.68 42.62 42.62 1.7K
13:29 42.62 42.65 42.60 42.62 0.9K
13:30 42.61 42.61 42.61 42.61 0.4K
13:31 42.61 42.74 42.61 42.74 0.9K
13:32 42.73 42.73 42.70 42.70 0.4K
13:33 42.67 42.67 42.61 42.61 2.1K
13:34 42.61 42.64 42.61 42.63 0.5K
13:35 42.63 42.63 42.57 42.57 1.5K
13:36 42.57 42.57 42.56 42.56 0.5K
13:37 42.52 42.68 42.36 42.36 9.6K
13:38 42.34 42.34 42.24 42.24 2.2K
13:39 42.26 42.29 42.23 42.29 6.3K
13:40 42.29 42.33 42.26 42.26 6.3K
13:41 42.33 42.33 42.33 42.33 0.2K
13:42 42.31 42.31 42.31 42.31 0.5K
13:43 42.19 42.19 42.19 42.19 1.1K
13:44 42.33 42.33 42.21 42.21 1.8K
13:45 42.21 42.30 42.21 42.30 1.5K
13:46 42.31 42.31 42.31 42.31 0.6K
13:47 42.31 42.40 42.31 42.40 3.6K
13:48 42.40 42.48 42.38 42.40 8.0K
13:49 42.40 42.40 42.33 42.33 3.1K
13:50 42.33 42.33 42.24 42.27 2.2K
13:51 42.27 42.27 42.27 42.27 0.1K
13:52 42.15 42.26 42.15 42.25 1.0K
13:53 42.26 42.26 42.25 42.25 0.8K
13:54 42.25 42.25 42.15 42.15 1.0K
13:55 42.10 42.10 42.03 42.03 2.1K
13:56 42.01 42.12 42.01 42.05 6.1K
13:57 42.11 42.11 41.99 42.00 2.2K
13:58 41.94 41.95 41.94 41.95 0.8K
13:59 41.95 41.98 41.89 41.98 2.0K
14:00 41.98 42.02 41.89 41.89 2.4K
14:01 41.99 41.99 41.87 41.98 3.3K
14:02 41.95 42.03 41.95 42.03 7.7K
14:03 42.03 42.04 42.01 42.02 3.0K
14:04 41.99 42.09 41.99 42.03 2.7K
14:05 42.07 42.12 42.06 42.12 1.2K
14:06 42.09 42.10 42.02 42.02 1.8K
14:07 42.02 42.02 41.88 41.88 0.8K
14:08 41.88 42.01 41.88 42.01 0.8K
14:09 42.01 42.01 41.96 42.00 1.3K
14:10 41.93 41.93 41.86 41.92 4.9K
14:11 41.92 41.93 41.90 41.93 4.0K
14:12 41.93 41.93 41.86 41.86 3.5K
14:13 41.86 41.86 41.73 41.73 1.9K
14:14 41.73 41.80 41.73 41.80 0.8K
14:15 41.80 41.89 41.80 41.89 1.1K
14:16 41.89 41.89 41.89 41.89 0.5K
14:17 41.89 41.89 41.80 41.88 1.5K
14:18 41.88 41.89 41.88 41.89 1.6K
14:19 41.90 41.90 41.81 41.88 1.9K
14:20 41.88 41.88 41.82 41.87 0.7K
14:21 41.87 41.92 41.87 41.92 1.6K
14:22 42.00 42.10 42.00 42.10 2.8K
14:23 42.07 42.12 42.03 42.04 3.0K
14:24 42.04 42.07 42.00 42.05 1.3K
14:25 42.04 42.08 42.04 42.08 1.9K
14:26 42.08 42.08 42.01 42.01 0.4K
14:27 42.01 42.01 41.98 41.98 1.3K
14:28 41.98 41.98 41.98 41.98 0.2K
14:29 41.98 42.03 41.97 42.03 0.6K
14:30 42.03 42.03 41.90 41.90 1.2K
14:31 41.90 41.91 41.88 41.91 1.3K
14:32 41.91 41.95 41.84 41.95 1.8K
14:33 41.98 42.06 41.98 42.06 4.6K
14:34 42.06 42.06 42.05 42.05 0.8K
14:35 42.05 42.05 41.97 42.02 2.0K
14:36 42.02 42.02 41.95 42.02 1.7K
14:37 41.97 42.01 41.97 42.00 1.1K
14:38 42.00 42.00 42.00 42.00 0.3K
14:39 41.99 42.08 41.99 42.08 6.7K
14:40 42.13 42.13 42.13 42.13 2.0K
14:41 42.22 42.23 42.22 42.23 1.8K
14:42 42.12 42.12 42.08 42.08 3.1K
14:43 42.08 42.14 42.08 42.10 1.5K
14:44 42.10 42.11 42.08 42.10 3.9K
14:45 42.05 42.24 42.05 42.24 7.2K
14:46 42.24 42.25 42.20 42.25 1.7K
14:47 42.25 42.29 42.20 42.29 1.0K
14:48 42.29 42.29 42.12 42.12 2.7K
14:49 42.12 42.12 42.12 42.12 0.7K
14:50 42.05 42.11 42.04 42.09 2.9K
14:51 42.09 42.09 42.08 42.08 0.6K
14:52 42.12 42.25 42.12 42.25 2.7K
14:53 42.25 42.30 42.22 42.22 1.5K
14:54 42.30 42.30 42.23 42.29 1.6K
14:55 42.29 42.36 42.24 42.24 3.4K
14:56 42.23 42.28 42.23 42.28 1.3K
14:57 42.28 42.28 42.22 42.22 2.8K
14:58 42.21 42.25 42.21 42.25 1.4K
14:59 42.25 42.25 42.25 42.25 0.4K
15:00 42.25 42.33 42.24 42.24 8.8K
15:01 42.24 42.26 42.24 42.26 0.9K
15:02 42.26 42.26 42.19 42.19 2.3K
15:03 42.09 42.09 42.04 42.04 1.5K
15:04 42.04 42.04 41.96 41.99 1.9K
15:05 41.98 42.04 41.97 42.04 8.8K
15:06 42.04 42.16 42.04 42.08 2.3K
15:07 42.07 42.13 42.03 42.13 1.0K
15:08 42.13 42.15 42.06 42.06 3.1K
15:09 42.11 42.15 42.11 42.15 1.7K
15:10 42.15 42.15 42.08 42.08 2.4K
15:11 42.08 42.08 42.02 42.02 2.0K
15:12 42.02 42.05 42.02 42.05 0.7K
15:13 42.05 42.10 42.05 42.09 8.4K
15:14 42.01 42.01 41.98 41.98 2.8K
15:15 41.98 41.98 41.85 41.87 2.6K
15:16 41.87 41.87 41.76 41.76 2.6K
15:17 41.76 41.78 41.76 41.78 1.1K
15:18 41.75 41.84 41.75 41.84 1.1K
15:19 41.92 41.92 41.92 41.92 1.6K
15:20 41.92 41.92 41.86 41.87 0.6K
15:21 41.87 41.96 41.87 41.92 2.4K
15:22 41.95 41.95 41.91 41.95 1.1K
15:23 42.00 42.05 41.92 41.92 5.9K
15:24 41.90 41.94 41.90 41.94 2.3K
15:25 41.94 41.94 41.88 41.88 1.0K
15:26 41.88 41.90 41.88 41.90 1.0K
15:27 41.90 42.00 41.90 42.00 2.9K
15:28 42.00 42.10 42.00 42.07 5.4K
15:29 42.07 42.07 42.07 42.07 2.6K
15:30 42.10 42.10 41.96 41.96 3.5K
15:31 41.95 41.98 41.94 41.98 1.4K
15:32 41.98 41.98 41.98 41.98 0.5K
15:33 41.98 42.08 41.98 42.08 3.9K
15:34 42.03 42.10 42.03 42.03 8.7K
15:35 42.03 42.03 41.96 41.96 2.9K
15:36 41.96 41.96 41.95 41.95 1.7K
15:37 41.95 41.95 41.92 41.92 1.7K
15:38 42.19 42.19 42.09 42.13 9.6K
15:39 42.08 42.08 41.99 42.01 4.0K
15:40 42.00 42.00 41.87 41.87 2.8K
15:41 41.87 41.87 41.86 41.86 0.7K
15:42 41.76 41.87 41.76 41.87 3.8K
15:43 41.92 41.94 41.92 41.94 1.9K
15:44 41.95 41.95 41.90 41.90 4.4K
15:45 41.90 41.90 41.90 41.90 1.3K
15:46 41.90 41.97 41.90 41.97 1.1K
15:47 41.93 41.95 41.88 41.95 2.7K
15:48 41.93 41.96 41.91 41.96 4.8K
15:49 41.95 42.01 41.95 42.01 7.1K
15:50 42.01 42.10 42.01 42.10 7.8K
15:51 42.10 42.14 42.05 42.05 6.7K
15:52 42.05 42.05 41.96 41.98 6.6K
15:53 41.96 42.03 41.89 42.03 14.6K
15:54 42.02 42.03 41.95 41.95 12.0K
15:55 41.95 41.96 41.87 41.96 9.9K
15:56 41.98 41.98 41.93 41.93 11.3K
15:57 41.90 41.92 41.89 41.90 7.9K
15:58 41.90 41.93 41.86 41.93 12.3K
15:59 41.98 41.99 41.97 41.97 34.3K
16:00 41.97 43.00 41.88 41.90 200.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし