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 41.18 41.51 40.75 41.51 10.4K
09:32 41.51 41.51 41.18 41.18 5.3K
09:33 41.18 41.18 41.02 41.02 7.9K
09:34 41.02 41.02 41.02 41.02 0.1K
09:35 41.02 41.02 40.95 40.95 0.4K
09:36 40.83 40.83 40.83 40.83 1.2K
09:37 40.83 40.83 40.63 40.63 1.2K
09:38 40.63 40.63 40.63 40.63 0.1K
09:39 40.63 40.63 40.63 40.63 0.1K
09:40 40.61 40.61 40.40 40.40 1.1K
09:41 40.53 40.77 40.53 40.77 5.2K
09:42 40.77 40.77 40.77 40.77 0.1K
09:43 40.77 40.77 40.77 40.77 0.2K
09:44 40.77 40.77 40.77 40.77 0.2K
09:45 40.77 40.77 40.60 40.60 0.3K
09:46 40.60 40.60 40.60 40.60 1.1K
09:47 40.77 40.77 40.77 40.77 0.5K
09:48 40.70 40.78 40.70 40.78 1.1K
09:49 40.78 40.78 40.78 40.78 0.1K
09:50 40.78 40.78 40.72 40.72 2.9K
09:51 40.72 40.72 40.70 40.70 0.5K
09:52 40.70 40.70 40.69 40.69 3.6K
09:53 40.69 40.74 40.69 40.74 1.5K
09:54 40.74 40.74 40.74 40.74 0.2K
09:55 40.74 40.74 40.74 40.74 0.1K
09:56 40.74 40.74 40.74 40.74 0.1K
09:57 40.74 40.74 40.74 40.74 0.1K
09:58 40.74 40.95 40.74 40.95 1.0K
09:59 40.97 40.97 40.84 40.84 0.6K
10:00 40.84 40.84 40.84 40.84 0.1K
10:01 40.84 40.84 40.81 40.82 1.5K
10:02 40.82 40.82 40.82 40.82 0.6K
10:03 40.82 40.83 40.81 40.81 6.6K
10:04 40.60 40.60 40.60 40.60 2.2K
10:05 40.60 40.68 40.60 40.68 0.8K
10:06 40.56 40.63 40.56 40.63 13.6K
10:07 40.62 40.62 40.62 40.62 1.3K
10:08 40.62 40.85 40.62 40.85 4.6K
10:09 40.85 40.92 40.82 40.92 1.1K
10:10 41.01 41.02 41.01 41.02 0.9K
10:11 41.02 41.02 41.02 41.02 0.1K
10:12 41.02 41.02 40.88 40.88 2.5K
10:13 40.81 40.81 40.81 40.81 1.0K
10:14 40.81 40.81 40.81 40.81 0.3K
10:15 40.81 40.86 40.81 40.86 1.8K
10:16 40.86 40.86 40.86 40.86 1.1K
10:17 40.86 40.86 40.75 40.75 0.8K
10:18 40.75 40.75 40.70 40.70 1.5K
10:19 40.70 40.70 40.68 40.68 0.4K
10:20 40.68 40.68 40.68 40.68 0.3K
10:21 40.63 40.72 40.56 40.72 6.3K
10:22 40.72 40.72 40.72 40.72 0.1K
10:23 40.72 40.72 40.66 40.66 1.0K
10:24 40.66 40.66 40.66 40.66 0.1K
10:25 40.66 40.66 40.60 40.60 1.2K
10:26 40.60 40.60 40.58 40.58 5.5K
10:27 40.47 40.48 40.43 40.43 3.4K
10:28 40.43 40.53 40.42 40.53 6.8K
10:29 40.53 40.53 40.53 40.53 0.0K
10:30 40.53 40.53 40.53 40.53 0.4K
10:31 40.57 40.58 40.57 40.58 0.8K
10:32 40.58 40.58 40.58 40.58 0.2K
10:33 40.58 40.61 40.58 40.61 1.6K
10:34 40.58 40.69 40.58 40.64 8.4K
10:35 40.58 40.62 40.43 40.43 4.3K
10:36 40.46 40.46 40.46 40.46 1.5K
10:37 40.50 40.50 40.50 40.50 0.9K
10:38 40.50 40.50 40.50 40.50 0.3K
10:39 40.50 40.50 40.50 40.50 0.4K
10:40 40.50 40.50 40.50 40.50 0.7K
10:41 40.50 40.52 40.45 40.45 0.9K
10:42 40.45 40.45 40.45 40.45 0.3K
10:43 40.45 40.52 40.45 40.52 0.3K
10:44 40.52 40.52 40.52 40.52 0.2K
10:45 40.52 40.52 40.41 40.42 1.4K
10:46 40.42 40.42 40.42 40.42 2.4K
10:47 40.42 40.42 40.42 40.42 0.9K
10:48 40.42 40.42 40.42 40.42 0.4K
10:49 40.47 40.47 40.47 40.47 0.7K
10:50 40.47 40.50 40.47 40.50 0.5K
10:51 40.48 40.52 40.48 40.52 1.5K
10:52 40.52 40.52 40.52 40.52 0.2K
10:53 40.52 40.52 40.52 40.52 0.5K
10:54 40.52 40.52 40.52 40.52 0.5K
10:55 40.52 40.52 40.42 40.42 2.2K
10:56 40.41 40.43 40.41 40.43 0.7K
10:57 40.43 40.43 40.32 40.32 6.1K
10:58 40.40 40.40 40.23 40.23 2.1K
10:59 40.23 40.23 40.13 40.13 0.6K
11:00 40.27 40.28 40.25 40.28 2.3K
11:01 40.28 40.32 40.28 40.32 1.3K
11:02 40.25 40.25 40.25 40.25 0.4K
11:03 40.25 40.29 40.25 40.29 0.3K
11:04 40.29 40.29 40.29 40.29 0.5K
11:05 40.29 40.29 40.29 40.29 0.3K
11:06 40.31 40.31 40.31 40.31 0.7K
11:07 40.31 40.31 40.31 40.31 0.3K
11:08 40.31 40.31 40.30 40.30 0.4K
11:09 40.30 40.30 40.22 40.22 0.5K
11:10 40.22 40.22 40.22 40.22 1.0K
11:11 40.22 40.32 40.22 40.32 0.9K
11:12 40.32 40.32 40.32 40.32 0.2K
11:13 40.32 40.32 40.32 40.32 0.2K
11:14 40.32 40.32 40.32 40.32 0.5K
11:15 40.32 40.33 40.27 40.33 2.3K
11:16 40.31 40.31 40.31 40.31 0.7K
11:17 40.26 40.33 40.26 40.33 1.9K
11:18 40.33 40.33 40.33 40.33 1.2K
11:19 40.33 40.33 40.28 40.28 0.5K
11:20 40.28 40.28 40.28 40.28 0.6K
11:21 40.28 40.39 40.28 40.39 5.4K
11:22 40.40 40.47 40.40 40.47 1.2K
11:23 40.47 40.47 40.42 40.42 0.6K
11:24 40.42 40.52 40.42 40.52 0.4K
11:25 40.52 40.52 40.52 40.52 0.3K
11:26 40.52 40.52 40.43 40.43 0.6K
11:27 40.43 40.47 40.43 40.47 0.3K
11:28 40.51 40.51 40.45 40.45 0.2K
11:29 40.43 40.43 40.43 40.43 1.3K
11:30 40.45 40.49 40.45 40.49 2.3K
11:31 40.49 40.49 40.48 40.48 0.6K
11:32 40.48 40.48 40.37 40.37 2.1K
11:33 40.33 40.37 40.33 40.37 1.8K
11:34 40.37 40.37 40.37 40.37 0.2K
11:35 40.37 40.37 40.34 40.34 0.5K
11:36 40.34 40.34 40.34 40.34 0.4K
11:37 40.37 40.47 40.37 40.39 2.5K
11:38 40.39 40.48 40.39 40.48 0.4K
11:39 40.48 40.48 40.46 40.48 0.7K
11:40 40.48 40.48 40.48 40.48 0.2K
11:41 40.48 40.48 40.48 40.48 0.3K
11:42 40.38 40.38 40.38 40.38 1.2K
11:43 40.48 40.48 40.48 40.48 1.9K
11:44 40.48 40.51 40.48 40.50 0.7K
11:45 40.50 40.63 40.50 40.63 1.7K
11:46 40.63 40.63 40.57 40.57 1.1K
11:47 40.55 40.59 40.50 40.50 3.2K
11:48 40.49 40.49 40.45 40.46 1.3K
11:49 40.46 40.46 40.46 40.46 0.1K
11:50 40.46 40.46 40.45 40.45 1.2K
11:51 40.45 40.45 40.40 40.40 0.5K
11:52 40.40 40.40 40.40 40.40 0.1K
11:53 40.38 40.42 40.38 40.42 1.5K
11:54 40.42 40.42 40.42 40.42 0.1K
11:55 40.42 40.42 40.42 40.42 0.1K
11:56 40.38 40.38 40.38 40.38 0.8K
11:57 40.38 40.41 40.38 40.41 0.4K
11:58 40.41 40.41 40.41 40.41 0.1K
11:59 40.41 40.47 40.41 40.47 0.2K
12:00 40.47 40.51 40.45 40.51 3.0K
12:01 40.51 40.61 40.50 40.50 3.3K
12:02 40.48 40.50 40.46 40.50 1.9K
12:03 40.50 40.50 40.50 40.50 0.3K
12:04 40.50 40.50 40.49 40.49 0.8K
12:05 40.49 40.49 40.49 40.49 0.2K
12:06 40.49 40.49 40.49 40.49 0.2K
12:07 40.49 40.49 40.48 40.48 1.1K
12:08 40.48 40.48 40.48 40.48 0.1K
12:09 40.48 40.54 40.48 40.54 0.1K
12:10 40.54 40.56 40.54 40.56 1.4K
12:11 40.56 40.56 40.56 40.56 0.0K
12:12 40.56 40.60 40.56 40.60 0.3K
12:13 40.60 40.60 40.60 40.60 0.0K
12:14 40.51 40.51 40.51 40.51 1.1K
12:15 40.51 40.51 40.51 40.51 0.4K
12:16 40.51 40.54 40.51 40.54 0.3K
12:17 40.54 40.62 40.54 40.62 4.0K
12:18 40.67 40.67 40.56 40.56 2.8K
12:19 40.55 40.58 40.54 40.58 0.8K
12:20 40.53 40.53 40.53 40.53 0.8K
12:21 40.58 40.67 40.58 40.67 1.9K
12:22 40.67 40.67 40.63 40.63 0.3K
12:23 40.69 40.69 40.69 40.69 1.0K
12:24 40.69 40.69 40.69 40.69 0.2K
12:25 40.63 40.63 40.63 40.63 1.2K
12:26 40.63 40.63 40.55 40.55 0.4K
12:27 40.53 40.53 40.53 40.53 1.0K
12:28 40.53 40.53 40.50 40.50 0.2K
12:29 40.50 40.50 40.50 40.50 0.2K
12:30 40.54 40.54 40.53 40.53 0.5K
12:31 40.53 40.54 40.50 40.50 1.1K
12:32 40.50 40.50 40.50 40.50 0.1K
12:33 40.50 40.50 40.50 40.50 0.1K
12:34 40.50 40.50 40.50 40.50 0.1K
12:35 40.50 40.50 40.50 40.50 0.2K
12:36 40.50 40.50 40.50 40.50 0.1K
12:37 40.55 40.57 40.54 40.54 1.1K
12:38 40.54 40.54 40.54 40.54 0.2K
12:39 40.54 40.54 40.54 40.54 0.0K
12:40 40.54 40.55 40.54 40.55 1.0K
12:41 40.55 40.55 40.54 40.54 0.4K
12:42 40.54 40.54 40.54 40.54 0.1K
12:43 40.54 40.59 40.54 40.59 1.4K
12:44 40.63 40.63 40.58 40.58 0.5K
12:45 40.58 40.58 40.58 40.58 0.1K
12:46 40.58 40.58 40.58 40.58 0.0K
12:47 40.58 40.58 40.58 40.58 0.2K
12:48 40.58 40.58 40.58 40.58 0.7K
12:49 40.58 40.58 40.58 40.58 0.2K
12:50 40.58 40.58 40.58 40.58 4.9K
12:51 40.59 40.59 40.52 40.52 5.6K
12:52 40.52 40.52 40.52 40.52 0.2K
12:53 40.52 40.56 40.52 40.56 0.5K
12:54 40.56 40.62 40.56 40.56 3.7K
12:55 40.56 40.56 40.56 40.56 0.1K
12:56 40.56 40.56 40.56 40.56 0.2K
12:57 40.56 40.56 40.53 40.53 0.6K
12:58 40.51 40.51 40.51 40.51 1.5K
12:59 40.51 40.51 40.51 40.51 0.1K
13:00 40.51 40.51 40.44 40.44 0.9K
13:01 40.44 40.44 40.43 40.43 0.3K
13:02 40.43 40.43 40.43 40.43 0.0K
13:03 40.43 40.46 40.43 40.46 1.2K
13:04 40.46 40.46 40.46 40.46 0.1K
13:05 40.46 40.46 40.46 40.46 0.1K
13:06 40.46 40.46 40.46 40.46 0.2K
13:07 40.47 40.47 40.47 40.47 0.3K
13:08 40.47 40.52 40.47 40.52 0.6K
13:09 40.52 40.52 40.52 40.52 0.0K
13:10 40.52 40.52 40.52 40.52 1.0K
13:11 40.52 40.53 40.49 40.49 0.5K
13:12 40.49 40.49 40.49 40.49 0.2K
13:13 40.49 40.49 40.48 40.48 0.2K
13:14 40.48 40.49 40.48 40.49 0.5K
13:15 40.49 40.49 40.49 40.49 0.5K
13:16 40.49 40.57 40.49 40.57 2.3K
13:17 40.57 40.57 40.57 40.57 1.5K
13:18 40.51 40.51 40.50 40.50 1.9K
13:19 40.50 40.57 40.50 40.57 0.9K
13:20 40.56 40.61 40.56 40.56 1.0K
13:21 40.56 40.56 40.53 40.53 0.8K
13:22 40.53 40.55 40.50 40.50 0.3K
13:23 40.50 40.50 40.50 40.50 0.8K
13:24 40.50 40.51 40.46 40.46 0.9K
13:25 40.47 40.47 40.47 40.47 0.4K
13:26 40.47 40.47 40.47 40.47 0.2K
13:27 40.47 40.47 40.47 40.47 0.3K
13:28 40.47 40.47 40.40 40.40 0.5K
13:29 40.40 40.40 40.40 40.40 0.5K
13:30 40.40 40.40 40.40 40.40 0.5K
13:31 40.35 40.42 40.35 40.42 2.3K
13:32 40.42 40.42 40.34 40.34 0.9K
13:33 40.34 40.36 40.34 40.36 0.2K
13:34 40.36 40.36 40.33 40.33 0.1K
13:35 40.33 40.33 40.33 40.33 0.3K
13:36 40.33 40.33 40.33 40.33 0.1K
13:37 40.37 40.37 40.31 40.31 1.9K
13:38 40.31 40.40 40.31 40.40 4.6K
13:39 40.40 40.40 40.31 40.31 2.2K
13:40 40.31 40.34 40.31 40.34 0.2K
13:41 40.34 40.34 40.34 40.34 0.3K
13:42 40.34 40.34 40.34 40.34 0.1K
13:43 40.34 40.34 40.34 40.34 0.2K
13:44 40.34 40.34 40.33 40.33 1.6K
13:45 40.33 40.33 40.31 40.31 1.0K
13:46 40.31 40.31 40.31 40.31 1.9K
13:47 40.31 40.31 40.31 40.31 0.5K
13:48 40.31 40.31 40.31 40.31 0.2K
13:49 40.31 40.31 40.29 40.29 1.6K
13:50 40.29 40.29 40.29 40.29 0.0K
13:51 40.29 40.29 40.29 40.29 0.1K
13:52 40.29 40.29 40.29 40.29 0.2K
13:53 40.29 40.29 40.23 40.23 0.2K
13:54 40.20 40.20 40.20 40.20 0.3K
13:55 40.20 40.20 40.20 40.20 0.2K
13:56 40.23 40.23 40.23 40.23 0.4K
13:57 40.20 40.22 40.20 40.22 3.5K
13:58 40.22 40.22 40.17 40.18 1.4K
13:59 40.18 40.18 40.13 40.13 2.1K
14:00 40.13 40.13 40.10 40.10 1.4K
14:01 40.08 40.08 40.08 40.08 1.2K
14:02 40.08 40.08 40.08 40.08 0.0K
14:03 40.08 40.08 40.08 40.08 0.3K
14:04 40.08 40.08 40.08 40.08 0.0K
14:05 40.08 40.09 40.08 40.09 0.6K
14:06 40.08 40.08 40.05 40.05 0.6K
14:07 39.91 39.91 39.91 39.91 2.3K
14:08 39.91 39.96 39.90 39.90 0.8K
14:09 39.90 39.90 39.90 39.90 0.2K
14:10 39.95 39.95 39.95 39.95 0.5K
14:11 39.95 39.96 39.95 39.96 0.4K
14:12 39.96 39.96 39.90 39.90 1.3K
14:13 39.88 39.88 39.87 39.87 1.0K
14:14 39.87 39.89 39.87 39.89 0.4K
14:15 39.89 39.89 39.89 39.89 0.0K
14:16 39.87 39.87 39.87 39.87 0.4K
14:17 39.87 39.90 39.87 39.90 0.2K
14:18 39.90 39.90 39.86 39.86 0.8K
14:19 39.86 39.86 39.86 39.86 0.1K
14:20 39.90 39.93 39.90 39.93 0.5K
14:21 39.93 39.93 39.93 39.93 0.3K
14:22 39.87 39.89 39.87 39.89 0.5K
14:23 39.81 39.82 39.80 39.82 9.3K
14:24 39.82 39.82 39.80 39.80 1.1K
14:25 39.81 39.83 39.81 39.83 1.5K
14:26 39.83 39.83 39.83 39.83 0.3K
14:27 39.83 39.83 39.83 39.83 0.1K
14:28 39.83 39.83 39.83 39.83 1.4K
14:29 39.78 39.80 39.78 39.80 3.9K
14:30 39.80 39.81 39.79 39.81 1.9K
14:31 39.83 39.83 39.83 39.83 2.1K
14:32 39.81 39.81 39.79 39.79 4.8K
14:33 39.79 39.79 39.79 39.79 0.2K
14:34 39.79 39.79 39.79 39.79 0.9K
14:35 39.75 39.75 39.75 39.75 3.7K
14:36 39.75 39.75 39.75 39.75 1.3K
14:37 39.75 39.78 39.75 39.78 3.4K
14:38 39.84 39.84 39.77 39.77 5.3K
14:39 39.77 39.77 39.77 39.77 0.3K
14:40 39.77 39.79 39.76 39.76 0.8K
14:41 39.78 39.78 39.78 39.78 0.2K
14:42 39.78 39.78 39.75 39.75 0.5K
14:43 39.74 39.75 39.73 39.75 7.6K
14:44 39.77 39.81 39.77 39.79 1.6K
14:45 39.76 39.77 39.74 39.77 1.8K
14:46 39.78 39.78 39.78 39.78 1.5K
14:47 39.78 39.78 39.78 39.78 0.8K
14:48 39.87 39.87 39.83 39.83 2.9K
14:49 39.83 39.89 39.83 39.89 0.8K
14:50 39.87 39.87 39.83 39.83 0.3K
14:51 39.83 39.87 39.83 39.87 0.6K
14:52 39.86 39.97 39.86 39.97 2.7K
14:53 39.92 39.92 39.88 39.92 2.5K
14:54 39.88 39.88 39.88 39.88 0.9K
14:55 39.88 39.92 39.88 39.92 0.3K
14:56 39.92 39.92 39.89 39.89 1.7K
14:57 39.89 39.89 39.76 39.76 1.8K
14:58 39.77 39.84 39.77 39.84 2.9K
14:59 39.81 39.85 39.81 39.85 2.7K
15:00 39.85 39.86 39.84 39.84 1.7K
15:01 39.83 39.83 39.83 39.83 0.5K
15:02 39.81 39.81 39.77 39.77 0.7K
15:03 39.76 39.76 39.76 39.76 0.8K
15:04 39.81 39.87 39.81 39.87 1.0K
15:05 39.87 39.88 39.84 39.85 2.1K
15:06 39.88 39.89 39.85 39.89 2.3K
15:07 39.89 39.89 39.85 39.85 0.7K
15:08 39.88 39.89 39.86 39.86 2.4K
15:09 39.86 39.89 39.85 39.85 1.9K
15:10 39.84 39.84 39.84 39.84 3.1K
15:11 39.88 39.93 39.87 39.93 1.8K
15:12 39.93 40.00 39.93 40.00 2.2K
15:13 40.00 40.00 39.94 39.98 2.1K
15:14 39.90 39.90 39.88 39.88 2.4K
15:15 39.91 39.91 39.88 39.88 0.5K
15:16 39.88 40.20 39.88 40.20 11.3K
15:17 40.20 40.20 40.14 40.14 0.2K
15:18 40.14 40.14 40.14 40.14 0.5K
15:19 40.14 40.19 40.13 40.13 2.5K
15:20 40.13 40.17 40.13 40.13 1.5K
15:21 40.16 40.16 40.16 40.16 0.3K
15:22 40.16 40.17 40.15 40.15 3.7K
15:23 40.17 40.18 40.15 40.18 1.4K
15:24 40.15 40.21 40.15 40.21 4.3K
15:25 40.16 40.16 40.14 40.14 3.2K
15:26 40.16 40.16 40.12 40.12 1.6K
15:27 40.15 40.20 40.15 40.20 1.9K
15:28 40.20 40.21 40.20 40.20 0.8K
15:29 40.20 40.20 40.13 40.13 2.0K
15:30 40.13 40.15 40.13 40.15 1.1K
15:31 40.15 40.21 40.15 40.15 2.6K
15:32 40.22 40.22 40.22 40.22 0.9K
15:33 40.20 40.22 40.20 40.22 2.1K
15:34 40.23 40.23 40.20 40.20 1.4K
15:35 40.19 40.20 40.18 40.20 1.8K
15:36 40.14 40.14 39.98 39.98 3.8K
15:37 39.98 40.06 39.91 40.06 5.9K
15:38 40.06 40.12 40.06 40.10 2.5K
15:39 40.13 40.22 40.13 40.22 2.7K
15:40 40.22 40.22 40.15 40.15 2.6K
15:41 40.15 40.26 40.15 40.26 1.2K
15:42 40.26 40.27 40.22 40.27 3.6K
15:43 40.27 40.28 40.27 40.27 1.5K
15:44 40.26 40.32 40.26 40.32 1.7K
15:45 40.32 40.35 40.32 40.33 3.0K
15:46 40.32 40.32 40.22 40.28 4.6K
15:47 40.28 40.28 40.28 40.28 1.3K
15:48 40.28 40.28 40.28 40.28 1.2K
15:49 40.28 40.29 40.28 40.29 1.4K
15:50 40.29 40.33 40.29 40.32 2.2K
15:51 40.28 40.28 40.17 40.17 4.9K
15:52 40.19 40.22 40.17 40.20 4.8K
15:53 40.19 40.23 40.19 40.21 3.3K
15:54 40.18 40.24 40.18 40.24 6.4K
15:55 40.19 40.42 40.19 40.42 12.2K
15:56 40.34 40.34 40.23 40.23 6.1K
15:57 40.17 40.20 40.16 40.16 10.2K
15:58 40.14 40.14 40.04 40.04 10.8K
15:59 40.06 40.06 40.02 40.02 12.7K
16:00 40.02 40.10 40.02 40.10 170.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし