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 42.25 43.00 41.74 42.18 10.7K
09:32 41.95 42.02 41.95 42.02 16.7K
09:33 42.04 42.04 42.01 42.01 1.8K
09:34 42.01 42.16 42.01 42.16 8.0K
09:35 42.26 42.46 42.26 42.26 1.0K
09:36 42.26 42.26 42.01 42.01 1.5K
09:37 42.13 42.21 42.13 42.21 3.5K
09:38 42.21 42.21 42.13 42.13 2.1K
09:39 42.13 42.20 42.13 42.19 0.6K
09:40 42.19 42.55 42.19 42.55 4.0K
09:41 42.55 42.55 42.55 42.55 0.2K
09:42 42.55 42.55 42.35 42.46 1.2K
09:43 42.46 42.57 42.46 42.56 8.2K
09:44 42.66 42.66 42.66 42.66 2.9K
09:45 42.66 43.09 42.66 43.09 6.3K
09:46 43.09 43.09 42.92 42.92 8.5K
09:47 42.76 42.92 42.76 42.92 2.2K
09:48 42.88 42.88 42.74 42.85 2.2K
09:49 42.87 42.99 42.86 42.86 0.8K
09:50 42.86 42.86 42.43 42.58 2.1K
09:51 42.58 42.58 42.58 42.58 0.6K
09:52 42.58 42.58 42.49 42.49 7.6K
09:53 42.49 42.55 42.49 42.55 2.7K
09:54 42.56 42.60 42.56 42.60 2.7K
09:55 42.55 42.55 42.48 42.48 0.7K
09:56 42.43 42.45 42.43 42.45 0.6K
09:57 42.45 42.45 42.38 42.42 5.9K
09:58 42.35 42.60 42.35 42.60 6.7K
09:59 42.60 42.60 42.42 42.42 3.4K
10:00 42.42 42.59 42.42 42.59 5.5K
10:01 42.59 42.59 42.58 42.58 0.1K
10:02 42.58 42.58 42.56 42.56 0.5K
10:03 42.44 42.54 42.44 42.52 7.5K
10:04 42.50 42.55 42.50 42.55 7.0K
10:05 42.55 42.55 42.52 42.52 0.8K
10:06 42.52 42.58 42.50 42.50 1.5K
10:07 42.49 42.49 42.48 42.48 2.2K
10:08 42.48 42.51 42.45 42.51 7.2K
10:09 42.44 42.44 42.34 42.34 1.3K
10:10 42.44 42.44 42.36 42.36 1.1K
10:11 42.39 42.64 42.34 42.64 10.9K
10:12 42.64 42.64 42.52 42.52 0.9K
10:13 42.52 42.52 42.52 42.52 1.1K
10:14 42.52 42.52 42.52 42.52 3.0K
10:15 42.52 42.52 42.52 42.52 1.0K
10:16 42.52 42.52 42.52 42.52 1.2K
10:17 42.50 42.50 42.37 42.46 2.1K
10:18 42.34 42.34 42.34 42.34 3.2K
10:19 42.34 42.45 42.34 42.45 1.1K
10:20 42.45 42.45 42.34 42.34 1.5K
10:21 42.34 42.34 42.33 42.33 3.2K
10:22 42.33 42.43 42.09 42.09 5.6K
10:23 42.13 42.16 42.13 42.16 2.0K
10:24 42.07 42.08 42.07 42.08 3.6K
10:25 42.08 42.08 42.01 42.01 4.1K
10:26 42.01 42.01 42.01 42.01 6.8K
10:27 42.04 42.08 42.04 42.08 3.1K
10:28 42.08 42.15 42.08 42.15 1.6K
10:29 42.15 42.25 42.15 42.25 1.3K
10:30 42.25 42.25 42.25 42.25 1.9K
10:31 42.25 42.25 42.25 42.25 0.1K
10:32 42.20 42.20 42.14 42.14 2.2K
10:33 42.22 42.36 42.22 42.36 2.4K
10:34 42.34 42.34 42.24 42.24 1.1K
10:35 42.24 42.24 42.06 42.06 1.1K
10:36 42.06 42.19 42.06 42.19 1.0K
10:37 42.19 42.19 42.19 42.19 0.5K
10:38 42.19 42.19 42.19 42.19 0.5K
10:39 42.19 42.19 42.15 42.15 0.5K
10:40 42.15 42.21 42.15 42.21 2.2K
10:41 42.21 42.21 42.20 42.20 0.2K
10:42 42.20 42.20 42.13 42.15 0.7K
10:43 42.15 42.15 42.15 42.15 0.6K
10:44 42.15 42.15 42.11 42.11 1.2K
10:45 42.11 42.11 42.08 42.11 0.8K
10:46 42.11 42.39 42.11 42.39 2.9K
10:47 42.39 42.39 42.36 42.36 0.7K
10:48 42.36 42.36 42.34 42.34 0.7K
10:49 42.34 42.34 42.34 42.34 0.1K
10:50 42.34 42.39 42.34 42.39 0.5K
10:51 42.39 42.46 42.35 42.46 1.9K
10:52 42.46 42.50 42.46 42.50 0.9K
10:53 42.52 42.55 42.41 42.41 3.1K
10:54 42.41 42.41 42.41 42.41 0.3K
10:55 42.41 42.41 42.39 42.39 1.3K
10:56 42.33 42.33 42.33 42.33 2.2K
10:57 42.37 42.37 42.35 42.37 2.3K
10:58 42.26 42.31 42.25 42.25 1.3K
10:59 42.25 42.27 42.25 42.27 1.2K
11:00 42.27 42.27 42.23 42.23 0.4K
11:01 42.32 42.32 42.21 42.21 9.6K
11:02 42.21 42.22 42.21 42.22 0.6K
11:03 42.22 42.22 42.22 42.22 0.1K
11:04 42.22 42.40 42.22 42.40 2.0K
11:05 42.40 42.40 42.40 42.40 0.3K
11:06 42.50 42.50 42.42 42.42 0.8K
11:07 42.34 42.34 42.34 42.34 1.1K
11:08 42.34 42.34 42.34 42.34 0.0K
11:09 42.37 42.37 42.37 42.37 0.5K
11:10 42.37 42.39 42.37 42.39 0.6K
11:11 42.39 42.39 42.27 42.27 1.3K
11:12 42.31 42.31 42.31 42.31 0.7K
11:13 42.31 42.31 42.31 42.31 0.3K
11:14 42.31 42.31 42.29 42.29 0.6K
11:15 42.29 42.31 42.29 42.31 0.2K
11:16 42.31 42.31 42.28 42.29 2.1K
11:17 42.29 42.29 42.28 42.28 0.7K
11:18 42.29 42.31 42.29 42.31 3.4K
11:19 42.31 42.41 42.27 42.41 1.3K
11:20 42.41 42.41 42.22 42.22 0.5K
11:21 42.22 42.22 42.22 42.22 0.1K
11:22 42.22 42.22 42.17 42.17 2.1K
11:23 42.17 42.17 42.06 42.06 1.2K
11:24 42.06 42.10 42.06 42.10 0.8K
11:25 42.18 42.25 42.18 42.25 1.2K
11:26 42.21 42.21 42.12 42.12 1.7K
11:27 42.12 42.12 42.12 42.12 0.1K
11:28 42.12 42.27 42.12 42.12 0.7K
11:29 42.19 42.19 42.11 42.11 3.0K
11:30 42.11 42.11 42.09 42.09 0.6K
11:31 42.09 42.09 42.09 42.09 0.8K
11:32 42.09 42.13 42.09 42.13 2.9K
11:33 42.25 42.25 42.22 42.22 1.7K
11:34 42.22 42.22 42.22 42.22 0.0K
11:35 42.23 42.24 42.17 42.17 1.6K
11:36 42.17 42.23 42.17 42.23 1.1K
11:37 42.23 42.23 42.16 42.19 1.5K
11:38 42.17 42.17 42.17 42.17 0.4K
11:39 42.17 42.17 42.17 42.17 0.2K
11:40 42.17 42.17 42.16 42.16 0.9K
11:41 42.16 42.16 42.16 42.16 0.4K
11:42 42.16 42.16 42.13 42.13 0.5K
11:43 42.16 42.18 42.14 42.18 1.3K
11:44 42.18 42.25 42.18 42.25 1.4K
11:45 42.25 42.25 42.17 42.17 0.5K
11:46 42.17 42.17 42.17 42.17 0.3K
11:47 42.17 42.18 42.17 42.18 2.0K
11:48 42.18 42.18 42.16 42.16 0.3K
11:49 42.16 42.22 42.15 42.15 0.9K
11:50 42.12 42.19 42.12 42.19 4.0K
11:51 42.19 42.19 42.19 42.19 0.6K
11:52 42.26 42.26 42.26 42.26 1.6K
11:53 42.26 42.27 42.26 42.27 1.7K
11:54 42.27 42.27 42.16 42.16 1.7K
11:55 42.16 42.16 42.16 42.16 1.6K
11:56 42.12 42.12 42.12 42.12 1.7K
11:57 42.16 42.16 41.99 41.99 26.2K
11:58 41.99 42.16 41.98 42.16 12.0K
11:59 42.16 42.30 42.16 42.30 2.2K
12:00 42.30 42.37 42.30 42.37 1.4K
12:01 42.37 42.37 42.13 42.14 2.6K
12:02 42.13 42.13 42.13 42.13 0.7K
12:03 42.13 42.13 42.13 42.13 0.3K
12:04 42.22 42.22 42.22 42.22 0.5K
12:05 42.20 42.21 42.20 42.21 1.1K
12:06 42.21 42.28 42.21 42.28 0.3K
12:07 42.25 42.25 42.25 42.25 0.1K
12:08 42.25 42.25 42.20 42.20 0.9K
12:09 42.20 42.29 42.20 42.29 1.4K
12:10 42.31 42.32 42.31 42.32 0.4K
12:11 42.32 42.39 42.32 42.39 0.6K
12:12 42.39 42.39 42.37 42.37 0.9K
12:13 42.28 42.31 42.28 42.31 0.5K
12:14 42.31 42.37 42.31 42.37 0.9K
12:15 42.45 42.45 42.42 42.44 1.3K
12:16 42.44 42.44 42.44 42.44 0.0K
12:17 42.44 42.51 42.44 42.51 0.3K
12:18 42.51 42.51 42.51 42.51 0.1K
12:19 42.43 42.51 42.43 42.51 3.4K
12:20 42.47 42.54 42.43 42.54 3.4K
12:21 42.54 42.74 42.54 42.74 1.8K
12:22 42.74 42.74 42.74 42.74 0.3K
12:23 42.74 42.80 42.55 42.55 2.4K
12:24 42.52 42.52 42.52 42.52 0.3K
12:25 42.49 42.49 42.49 42.49 0.5K
12:26 42.49 42.49 42.44 42.44 1.3K
12:27 42.44 42.47 42.43 42.47 0.9K
12:28 42.47 42.48 42.43 42.48 0.9K
12:29 42.48 42.48 42.45 42.45 0.6K
12:30 42.43 42.43 42.43 42.43 0.5K
12:31 42.43 42.44 42.43 42.43 4.0K
12:32 42.43 42.43 42.40 42.40 0.6K
12:33 42.32 42.32 42.32 42.32 0.7K
12:34 42.32 42.32 42.28 42.28 0.9K
12:35 42.28 42.28 42.18 42.25 0.7K
12:36 42.25 42.25 42.25 42.25 0.1K
12:37 42.25 42.33 42.25 42.33 2.1K
12:38 42.33 42.39 42.33 42.39 1.2K
12:39 42.39 42.39 42.39 42.39 0.3K
12:40 42.39 42.39 42.34 42.34 0.8K
12:41 42.30 42.30 42.25 42.25 1.0K
12:42 42.25 42.30 42.24 42.30 0.7K
12:43 42.30 42.30 42.30 42.30 0.0K
12:44 42.30 42.30 42.25 42.25 0.3K
12:45 42.25 42.30 42.25 42.30 0.6K
12:46 42.30 42.30 42.30 42.30 0.2K
12:47 42.23 42.31 42.23 42.31 1.5K
12:48 42.30 42.34 42.30 42.34 1.8K
12:49 42.34 42.38 42.34 42.37 0.6K
12:50 42.37 42.37 42.34 42.34 2.6K
12:51 42.34 42.34 42.34 42.34 0.2K
12:52 42.34 42.34 42.34 42.34 0.2K
12:53 42.34 42.35 42.33 42.35 0.6K
12:54 42.35 42.35 42.35 42.35 0.2K
12:55 42.34 42.44 42.34 42.44 3.5K
12:56 42.54 42.54 42.47 42.47 2.3K
12:57 42.47 42.47 42.45 42.45 0.3K
12:58 42.45 42.45 42.42 42.42 2.1K
12:59 42.42 42.42 42.42 42.42 0.3K
13:00 42.42 42.42 42.42 42.42 0.4K
13:01 42.42 42.42 42.42 42.42 0.0K
13:02 42.42 42.42 42.42 42.42 0.1K
13:03 42.34 42.43 42.34 42.43 0.8K
13:04 42.43 42.43 42.37 42.37 0.6K
13:05 42.37 42.37 42.37 42.37 0.7K
13:06 42.37 42.37 42.37 42.37 0.1K
13:07 42.48 42.48 42.47 42.47 0.5K
13:08 42.47 42.47 42.47 42.47 0.1K
13:09 42.47 42.55 42.47 42.55 1.3K
13:10 42.55 42.60 42.55 42.58 1.1K
13:11 42.58 42.59 42.58 42.58 0.8K
13:12 42.58 42.58 42.58 42.58 1.2K
13:13 42.58 42.58 42.58 42.58 0.2K
13:14 42.58 42.58 42.58 42.58 0.1K
13:15 42.66 42.71 42.66 42.71 1.4K
13:16 42.71 42.71 42.71 42.71 0.3K
13:17 42.70 42.71 42.64 42.68 5.4K
13:18 42.67 42.67 42.63 42.64 1.1K
13:19 42.64 42.64 42.64 42.64 0.1K
13:20 42.64 42.75 42.64 42.75 2.4K
13:21 42.75 42.90 42.75 42.90 1.2K
13:22 42.90 42.90 42.90 42.90 0.2K
13:23 42.90 42.90 42.90 42.90 1.2K
13:24 42.90 42.90 42.89 42.89 0.6K
13:25 42.89 42.89 42.89 42.89 0.3K
13:26 42.89 42.94 42.83 42.83 1.0K
13:27 42.82 42.82 42.82 42.82 0.7K
13:28 42.82 42.83 42.77 42.83 1.0K
13:29 42.83 42.83 42.83 42.83 0.8K
13:30 42.83 42.84 42.80 42.84 0.6K
13:31 42.84 42.84 42.84 42.84 0.6K
13:32 42.84 42.90 42.84 42.90 1.7K
13:33 42.90 42.90 42.90 42.90 0.5K
13:34 42.90 42.90 42.90 42.90 1.1K
13:35 42.90 42.90 42.86 42.86 1.2K
13:36 42.86 42.94 42.86 42.92 1.2K
13:37 42.92 42.92 42.92 42.92 0.3K
13:38 42.92 42.97 42.92 42.97 0.4K
13:39 43.06 43.06 43.06 43.06 4.6K
13:40 43.06 43.07 43.03 43.03 1.8K
13:41 43.03 43.12 43.03 43.12 0.5K
13:42 43.12 43.12 43.12 43.12 0.2K
13:43 43.12 43.12 43.12 43.12 0.0K
13:44 43.12 43.12 43.07 43.07 0.3K
13:45 43.08 43.11 43.08 43.11 0.6K
13:46 43.11 43.11 43.11 43.11 0.0K
13:47 43.08 43.08 43.08 43.08 1.2K
13:48 43.16 43.16 43.16 43.16 1.2K
13:49 43.16 43.23 43.16 43.23 3.2K
13:50 43.23 43.24 43.16 43.16 2.0K
13:51 43.05 43.05 43.05 43.05 1.8K
13:52 43.04 43.04 43.04 43.04 0.1K
13:53 43.10 43.10 43.10 43.10 0.6K
13:54 43.10 43.10 43.01 43.01 1.1K
13:55 43.01 43.01 42.93 42.93 0.7K
13:56 42.93 42.93 42.91 42.91 0.4K
13:57 42.91 42.91 42.84 42.84 0.5K
13:58 42.84 42.84 42.79 42.79 1.5K
13:59 42.79 42.80 42.76 42.80 0.4K
14:00 42.80 42.80 42.80 42.80 0.5K
14:01 42.80 42.84 42.76 42.84 2.1K
14:02 42.84 42.92 42.84 42.92 1.2K
14:03 42.96 42.96 42.96 42.96 0.9K
14:04 42.96 42.96 42.96 42.96 0.5K
14:05 42.96 42.96 42.96 42.96 0.2K
14:06 42.96 42.96 42.96 42.96 0.3K
14:07 42.96 42.96 42.78 42.78 0.8K
14:08 42.78 42.82 42.78 42.82 1.8K
14:09 42.91 42.91 42.91 42.91 0.5K
14:10 42.91 42.96 42.84 42.96 2.4K
14:11 43.03 43.03 43.03 43.03 0.5K
14:12 43.03 43.04 43.03 43.04 0.4K
14:13 43.04 43.04 43.04 43.04 0.1K
14:14 43.04 43.14 43.04 43.14 2.0K
14:15 43.14 43.14 43.14 43.14 0.2K
14:16 43.14 43.21 43.14 43.21 0.3K
14:17 43.21 43.21 43.15 43.16 1.0K
14:18 43.16 43.21 43.16 43.21 1.0K
14:19 43.21 43.23 43.11 43.11 1.5K
14:20 43.11 43.11 43.06 43.06 0.6K
14:21 43.07 43.07 43.07 43.07 0.7K
14:22 43.03 43.03 43.03 43.03 0.9K
14:23 43.03 43.03 43.00 43.00 0.6K
14:24 43.00 43.04 43.00 43.02 4.1K
14:25 43.02 43.13 43.02 43.13 4.0K
14:26 43.13 43.13 43.05 43.09 1.5K
14:27 43.09 43.09 43.02 43.02 1.3K
14:28 43.02 43.22 43.02 43.22 2.2K
14:29 43.22 43.28 43.22 43.22 2.1K
14:30 43.22 43.40 43.22 43.40 3.6K
14:31 43.39 43.39 43.39 43.39 0.7K
14:32 43.39 43.44 43.33 43.33 2.0K
14:33 43.33 43.39 43.33 43.34 1.2K
14:34 43.34 43.34 43.34 43.34 1.5K
14:35 43.37 43.37 43.31 43.31 0.7K
14:36 43.31 43.37 43.31 43.37 0.2K
14:37 43.37 43.37 43.37 43.37 0.7K
14:38 43.44 43.46 43.44 43.46 2.8K
14:39 43.46 43.46 43.35 43.35 2.8K
14:40 43.31 43.41 43.31 43.41 6.0K
14:41 43.37 43.38 43.34 43.34 1.1K
14:42 43.34 43.44 43.34 43.44 1.0K
14:43 43.44 43.52 43.44 43.52 1.5K
14:44 43.52 43.52 43.38 43.38 2.0K
14:45 43.38 43.38 43.38 43.38 0.7K
14:46 43.38 43.39 43.38 43.39 0.8K
14:47 43.41 43.41 43.32 43.33 2.6K
14:48 43.33 43.34 43.33 43.34 0.7K
14:49 43.34 43.44 43.34 43.44 0.8K
14:50 43.44 43.44 43.44 43.44 0.5K
14:51 43.44 43.45 43.44 43.45 0.9K
14:52 43.45 43.45 43.45 43.45 1.0K
14:53 43.45 43.52 43.45 43.47 4.8K
14:54 43.47 43.47 43.41 43.44 3.2K
14:55 43.44 43.44 43.44 43.44 0.5K
14:56 43.47 43.47 43.45 43.47 7.5K
14:57 43.47 43.48 43.47 43.48 0.6K
14:58 43.48 43.50 43.48 43.50 2.4K
14:59 43.50 43.50 43.46 43.46 1.9K
15:00 43.46 43.46 43.43 43.43 1.7K
15:01 43.48 43.48 43.45 43.45 2.7K
15:02 43.44 43.44 43.31 43.33 6.6K
15:03 43.38 43.38 43.38 43.38 1.2K
15:04 43.38 43.41 43.38 43.41 3.7K
15:05 43.41 43.42 43.41 43.42 1.8K
15:06 43.42 43.42 43.41 43.41 1.3K
15:07 43.41 43.41 43.36 43.41 3.8K
15:08 43.37 43.37 43.37 43.37 1.3K
15:09 43.37 43.37 43.31 43.36 1.3K
15:10 43.36 43.36 43.32 43.32 0.5K
15:11 43.35 43.35 43.33 43.33 2.7K
15:12 43.33 43.33 43.33 43.33 0.6K
15:13 43.33 43.33 43.32 43.32 0.4K
15:14 43.32 43.36 43.32 43.36 2.1K
15:15 43.31 43.39 43.31 43.39 2.7K
15:16 43.35 43.35 43.32 43.32 2.6K
15:17 43.32 43.32 43.32 43.32 0.5K
15:18 43.32 43.34 43.29 43.34 1.7K
15:19 43.33 43.33 43.33 43.33 0.5K
15:20 43.33 43.38 43.30 43.30 4.3K
15:21 43.30 43.36 43.30 43.36 0.5K
15:22 43.36 43.36 43.33 43.36 2.2K
15:23 43.38 43.38 43.37 43.37 2.8K
15:24 43.37 43.44 43.37 43.44 2.6K
15:25 43.44 43.44 43.44 43.44 1.0K
15:26 43.44 43.55 43.44 43.55 1.8K
15:27 43.55 43.55 43.53 43.54 1.1K
15:28 43.62 43.62 43.62 43.62 2.0K
15:29 43.62 43.62 43.62 43.62 1.0K
15:30 43.62 43.62 43.62 43.62 0.9K
15:31 43.58 43.58 43.58 43.58 0.9K
15:32 43.58 43.58 43.55 43.55 1.9K
15:33 43.55 43.55 43.55 43.55 1.7K
15:34 43.55 43.56 43.51 43.51 1.2K
15:35 43.51 43.55 43.51 43.54 3.1K
15:36 43.55 43.55 43.51 43.52 3.2K
15:37 43.51 43.63 43.51 43.63 4.3K
15:38 43.63 43.77 43.63 43.77 2.4K
15:39 43.77 43.77 43.70 43.70 1.9K
15:40 43.70 43.74 43.69 43.74 2.8K
15:41 43.74 43.74 43.69 43.69 2.5K
15:42 43.69 43.69 43.60 43.60 2.9K
15:43 43.60 43.62 43.59 43.62 3.4K
15:44 43.59 43.59 43.56 43.56 5.2K
15:45 43.57 43.57 43.54 43.56 1.3K
15:46 43.56 43.56 43.53 43.54 23.5K
15:47 43.54 43.69 43.54 43.69 15.5K
15:48 43.63 43.70 43.62 43.62 10.5K
15:49 43.62 43.69 43.62 43.69 4.8K
15:50 43.62 43.71 43.62 43.71 3.4K
15:51 43.80 43.87 43.75 43.78 7.5K
15:52 43.74 43.74 43.69 43.69 5.5K
15:53 43.75 43.79 43.72 43.79 12.3K
15:54 43.77 43.79 43.77 43.78 6.2K
15:55 43.78 43.88 43.78 43.88 7.9K
15:56 43.86 43.87 43.78 43.78 9.0K
15:57 43.73 43.75 43.72 43.73 8.5K
15:58 43.72 43.72 43.67 43.68 13.3K
15:59 43.71 43.72 43.66 43.66 30.4K
16:00 43.70 44.00 43.70 43.79 190.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし