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 34.84 36.99 34.17 34.84 19.2K
09:32 34.84 34.85 34.84 34.85 5.8K
09:33 35.14 35.52 35.14 35.52 3.0K
09:34 35.52 36.11 35.26 36.11 2.2K
09:35 35.20 35.20 34.98 34.98 3.3K
09:36 34.98 35.43 34.98 35.01 2.2K
09:37 35.01 35.04 35.01 35.01 2.9K
09:38 34.67 34.93 34.67 34.93 1.1K
09:39 35.18 35.31 35.18 35.31 3.7K
09:40 35.31 35.93 35.31 35.93 2.5K
09:41 35.93 35.93 35.68 35.68 2.1K
09:42 35.68 35.96 35.68 35.96 2.3K
09:43 36.02 36.02 35.92 36.01 3.1K
09:44 36.01 36.01 35.73 35.73 0.3K
09:45 35.69 35.69 35.39 35.39 2.1K
09:46 35.52 35.52 35.38 35.38 2.8K
09:47 35.38 35.43 35.25 35.43 3.3K
09:48 35.43 35.43 35.43 35.43 0.5K
09:49 35.28 35.41 35.28 35.41 2.7K
09:50 35.52 35.71 35.52 35.71 0.7K
09:51 35.79 35.80 35.79 35.79 1.1K
09:52 35.79 35.89 35.79 35.89 1.3K
09:53 35.77 35.97 35.77 35.89 6.5K
09:54 35.87 35.87 35.87 35.87 4.0K
09:55 35.88 36.05 35.88 36.05 2.0K
09:56 36.05 36.05 35.74 35.93 1.8K
09:57 35.93 36.20 35.93 36.20 4.9K
09:58 35.99 35.99 35.99 35.99 2.7K
09:59 35.96 36.00 35.90 36.00 4.9K
10:00 36.00 36.04 36.00 36.04 2.4K
10:01 35.95 36.06 35.95 36.06 3.9K
10:02 36.18 36.18 36.03 36.03 3.9K
10:03 35.99 36.03 35.99 36.03 4.7K
10:04 36.03 36.14 36.00 36.13 3.2K
10:05 35.94 35.94 35.88 35.88 1.9K
10:06 35.88 35.88 35.68 35.68 2.8K
10:07 35.68 35.68 35.62 35.62 0.3K
10:08 35.75 35.75 35.50 35.50 0.6K
10:09 35.73 35.73 35.50 35.62 2.5K
10:10 35.61 35.62 35.41 35.43 3.6K
10:11 35.43 35.51 35.43 35.51 0.7K
10:12 35.51 35.75 35.51 35.69 1.0K
10:13 35.73 35.73 35.72 35.72 1.0K
10:14 35.72 35.72 35.64 35.64 2.6K
10:15 35.62 35.71 35.62 35.71 3.2K
10:16 35.82 35.82 35.80 35.80 1.2K
10:17 35.80 35.90 35.80 35.85 2.2K
10:18 35.86 35.96 35.86 35.96 2.8K
10:19 35.92 35.93 35.87 35.87 2.2K
10:20 35.89 35.94 35.83 35.94 4.2K
10:21 35.94 35.94 35.87 35.92 0.9K
10:22 35.92 35.92 35.86 35.87 3.5K
10:23 35.87 35.87 35.72 35.83 6.9K
10:24 35.83 35.85 35.83 35.85 3.1K
10:25 35.85 35.91 35.85 35.89 2.2K
10:26 35.89 35.92 35.89 35.92 2.5K
10:27 35.92 35.92 35.89 35.89 1.5K
10:28 35.83 35.85 35.83 35.85 3.1K
10:29 35.85 35.85 35.79 35.79 1.0K
10:30 35.90 35.91 35.90 35.90 2.5K
10:31 35.83 35.83 35.82 35.82 2.3K
10:32 35.82 35.99 35.82 35.99 8.8K
10:33 35.99 36.23 35.99 36.12 3.0K
10:34 36.12 36.15 36.12 36.15 0.5K
10:35 36.15 36.23 36.15 36.23 1.5K
10:36 36.17 36.17 36.14 36.14 1.9K
10:37 36.21 36.21 36.21 36.21 1.2K
10:38 36.18 36.18 36.15 36.15 2.9K
10:39 36.15 36.15 35.96 35.96 3.6K
10:40 35.96 35.96 35.93 35.93 3.5K
10:41 36.02 36.02 35.85 35.87 1.6K
10:42 35.87 35.96 35.87 35.96 1.1K
10:43 35.96 35.96 35.96 35.96 1.0K
10:44 35.96 35.96 35.90 35.90 0.6K
10:45 35.90 35.90 35.87 35.87 1.5K
10:46 35.87 35.92 35.87 35.92 0.8K
10:47 35.87 35.98 35.87 35.98 1.4K
10:48 35.98 36.02 35.98 36.02 1.4K
10:49 35.88 35.91 35.88 35.91 3.2K
10:50 35.91 35.91 35.77 35.77 1.2K
10:51 35.77 35.77 35.74 35.74 3.3K
10:52 35.74 35.75 35.74 35.75 0.8K
10:53 35.75 35.75 35.73 35.73 1.5K
10:54 35.62 35.62 35.57 35.57 3.6K
10:55 35.57 35.57 35.53 35.53 1.9K
10:56 35.56 35.56 35.56 35.56 1.6K
10:57 35.55 35.55 35.46 35.46 4.5K
10:58 35.46 35.46 35.46 35.46 1.0K
10:59 35.62 35.63 35.62 35.63 1.6K
11:00 35.53 35.53 35.52 35.52 1.5K
11:01 35.52 35.56 35.50 35.50 3.0K
11:02 35.50 35.57 35.50 35.57 0.6K
11:03 35.57 35.57 35.57 35.57 0.6K
11:04 35.57 35.57 35.56 35.57 0.7K
11:05 35.57 35.67 35.57 35.67 1.8K
11:06 35.67 35.82 35.67 35.82 2.1K
11:07 35.82 36.01 35.82 36.01 2.7K
11:08 35.92 35.92 35.76 35.76 2.0K
11:09 35.76 35.82 35.76 35.82 0.6K
11:10 35.82 35.82 35.73 35.73 0.3K
11:11 35.73 35.73 35.73 35.73 0.3K
11:12 35.89 35.89 35.84 35.84 2.5K
11:13 35.84 35.84 35.73 35.73 0.7K
11:14 35.81 35.81 35.73 35.73 1.2K
11:15 35.73 35.77 35.73 35.77 1.0K
11:16 35.77 35.84 35.77 35.84 1.3K
11:17 35.84 35.84 35.84 35.84 0.5K
11:18 35.84 35.91 35.84 35.91 0.8K
11:19 35.91 35.94 35.91 35.94 1.5K
11:20 35.94 35.94 35.94 35.94 0.4K
11:21 35.94 35.94 35.93 35.93 0.6K
11:22 35.93 35.93 35.93 35.93 1.8K
11:23 35.93 35.93 35.88 35.88 3.7K
11:24 35.94 35.94 35.94 35.94 0.9K
11:25 35.94 35.94 35.94 35.94 1.2K
11:26 36.00 36.00 35.91 35.91 0.5K
11:27 35.96 35.96 35.91 35.91 0.6K
11:28 35.96 36.01 35.96 36.01 0.6K
11:29 36.01 36.01 35.98 35.98 0.5K
11:30 35.98 35.98 35.98 35.98 0.2K
11:31 35.98 36.06 35.98 36.06 2.8K
11:32 36.14 36.14 36.10 36.10 2.9K
11:33 36.10 36.10 36.00 36.00 2.3K
11:34 36.00 36.00 35.95 35.95 1.9K
11:35 36.00 36.00 36.00 36.00 0.5K
11:36 36.00 36.00 35.96 35.96 4.1K
11:37 35.96 35.96 35.96 35.96 0.3K
11:38 35.96 36.00 35.96 36.00 0.7K
11:39 36.00 36.00 35.79 35.79 6.3K
11:40 35.80 35.80 35.76 35.76 2.8K
11:41 35.76 35.80 35.75 35.75 1.9K
11:42 35.75 35.75 35.65 35.65 1.3K
11:43 35.67 35.67 35.60 35.64 2.8K
11:44 35.64 35.64 35.64 35.64 1.0K
11:45 35.64 35.65 35.64 35.65 0.1K
11:46 35.66 35.71 35.66 35.71 2.1K
11:47 35.71 35.71 35.59 35.59 1.7K
11:48 35.59 35.78 35.59 35.65 6.3K
11:49 35.65 35.80 35.65 35.80 2.3K
11:50 35.76 35.76 35.75 35.75 1.9K
11:51 35.75 35.75 35.75 35.75 0.5K
11:52 35.75 35.75 35.65 35.65 1.7K
11:53 35.62 35.64 35.62 35.64 0.7K
11:54 35.66 35.66 35.61 35.61 3.7K
11:55 35.61 35.64 35.61 35.64 0.8K
11:56 35.59 35.59 35.48 35.48 3.6K
11:57 35.48 35.48 35.44 35.44 1.7K
11:58 35.44 35.44 35.44 35.44 0.3K
11:59 35.44 35.44 35.42 35.42 1.4K
12:00 35.35 35.35 35.34 35.34 2.7K
12:01 35.34 35.34 35.34 35.34 0.4K
12:02 35.34 35.34 35.32 35.32 0.7K
12:03 35.32 35.40 35.32 35.37 3.5K
12:04 35.37 35.44 35.37 35.44 4.1K
12:05 35.44 35.44 35.40 35.40 2.0K
12:06 35.38 35.38 35.35 35.35 1.0K
12:07 35.35 35.41 35.35 35.41 0.4K
12:08 35.41 35.48 35.41 35.48 1.5K
12:09 35.48 35.54 35.48 35.54 0.6K
12:10 35.58 35.58 35.58 35.58 1.3K
12:11 35.58 35.65 35.53 35.65 1.0K
12:12 35.65 35.65 35.60 35.60 0.4K
12:13 35.60 35.71 35.60 35.71 0.5K
12:14 35.73 35.77 35.73 35.77 1.5K
12:15 35.80 35.83 35.76 35.79 3.2K
12:16 35.79 35.79 35.76 35.76 0.6K
12:17 35.76 35.93 35.76 35.93 3.2K
12:18 35.93 36.01 35.93 36.01 1.0K
12:19 36.01 36.01 36.00 36.00 2.5K
12:20 35.90 35.90 35.81 35.81 2.9K
12:21 35.81 35.81 35.80 35.80 1.2K
12:22 35.80 35.80 35.77 35.80 1.0K
12:23 35.80 35.80 35.80 35.80 0.5K
12:24 35.80 35.80 35.73 35.73 2.5K
12:25 35.73 35.80 35.73 35.78 1.0K
12:26 35.78 35.78 35.73 35.73 0.6K
12:27 35.73 35.81 35.73 35.81 1.0K
12:28 35.87 35.93 35.87 35.93 1.6K
12:29 35.89 35.89 35.81 35.81 2.6K
12:30 35.81 35.81 35.77 35.77 0.5K
12:31 35.77 35.77 35.77 35.77 0.6K
12:32 35.80 35.80 35.76 35.77 2.5K
12:33 35.77 35.77 35.76 35.76 0.2K
12:34 35.79 35.81 35.79 35.81 4.2K
12:35 35.81 35.81 35.81 35.81 1.9K
12:36 35.81 35.87 35.81 35.87 1.8K
12:37 35.87 35.87 35.80 35.80 3.8K
12:38 35.78 35.78 35.74 35.74 2.9K
12:39 35.78 35.78 35.76 35.76 1.5K
12:40 35.77 35.77 35.77 35.77 2.0K
12:41 35.77 35.77 35.71 35.71 3.0K
12:42 35.74 35.74 35.73 35.74 1.3K
12:43 35.74 35.81 35.74 35.80 3.7K
12:44 35.80 35.85 35.80 35.85 1.5K
12:45 35.85 35.85 35.81 35.81 1.0K
12:46 35.81 35.81 35.74 35.74 3.3K
12:47 35.74 35.74 35.74 35.74 0.8K
12:48 35.77 35.77 35.77 35.77 0.7K
12:49 35.77 35.77 35.77 35.77 0.2K
12:50 35.77 35.77 35.77 35.77 0.5K
12:51 35.71 35.71 35.71 35.71 0.5K
12:52 35.84 35.90 35.84 35.85 4.8K
12:53 35.81 35.83 35.76 35.76 2.1K
12:54 35.76 35.80 35.75 35.80 2.2K
12:55 35.83 35.83 35.83 35.83 1.4K
12:56 35.84 35.84 35.84 35.84 2.0K
12:57 35.84 35.90 35.84 35.90 1.1K
12:58 35.90 35.90 35.83 35.83 1.4K
12:59 35.86 35.86 35.81 35.81 1.8K
13:00 35.81 35.81 35.78 35.78 2.9K
13:01 35.78 35.81 35.78 35.81 1.0K
13:02 35.81 35.81 35.81 35.81 0.7K
13:03 35.87 36.28 35.87 36.28 5.8K
13:04 36.28 36.28 36.28 36.28 2.4K
13:05 36.28 36.33 36.26 36.32 3.4K
13:06 36.35 36.35 36.24 36.24 3.0K
13:07 36.23 36.23 36.13 36.21 4.5K
13:08 36.21 36.21 35.92 35.92 2.5K
13:09 35.92 35.92 35.92 35.92 0.2K
13:10 35.92 35.92 35.92 35.92 0.2K
13:11 35.92 35.92 35.71 35.74 0.9K
13:12 35.74 35.76 35.74 35.76 1.9K
13:13 35.76 35.76 35.76 35.76 0.0K
13:14 35.76 35.76 35.69 35.69 0.7K
13:15 35.69 35.78 35.63 35.78 3.9K
13:16 35.79 35.84 35.79 35.84 1.6K
13:17 35.86 35.98 35.86 35.98 4.4K
13:18 35.94 35.94 35.94 35.94 1.4K
13:19 35.90 35.90 35.66 35.66 3.6K
13:20 35.66 36.50 35.66 36.50 31.3K
13:21 36.65 36.98 36.65 36.98 23.8K
13:22 37.10 37.34 37.04 37.34 9.0K
13:23 37.14 37.14 37.01 37.10 6.1K
13:24 37.10 37.34 37.10 37.34 5.1K
13:25 37.42 37.72 37.42 37.69 9.1K
13:26 37.69 38.01 37.69 38.01 2.9K
13:27 38.05 38.11 38.01 38.11 7.1K
13:28 38.45 38.66 38.45 38.66 3.8K
13:29 38.59 38.59 37.88 37.88 16.8K
13:30 37.88 37.88 37.63 37.63 4.7K
13:31 37.63 37.67 37.45 37.45 9.8K
13:32 37.45 37.77 37.45 37.77 3.8K
13:33 37.77 37.98 37.77 37.98 5.2K
13:34 37.98 38.35 37.98 38.16 12.8K
13:35 38.16 38.29 38.16 38.29 2.2K
13:36 38.31 38.65 38.31 38.65 10.6K
13:37 38.62 38.62 38.39 38.46 7.6K
13:38 38.23 38.46 38.23 38.46 5.6K
13:39 38.57 38.60 38.40 38.40 26.2K
13:40 38.36 38.36 38.21 38.21 3.3K
13:41 38.21 38.21 37.75 37.75 7.1K
13:42 37.75 38.10 37.75 38.10 2.8K
13:43 38.11 38.11 38.11 38.11 2.7K
13:44 38.26 38.37 38.20 38.37 2.5K
13:45 38.37 38.37 38.17 38.21 2.3K
13:46 38.21 38.34 38.15 38.15 8.5K
13:47 38.13 38.23 38.13 38.23 10.5K
13:48 38.23 38.55 38.23 38.55 3.5K
13:49 38.55 38.62 38.49 38.49 2.7K
13:50 38.78 38.78 38.49 38.49 7.6K
13:51 38.49 38.49 38.19 38.27 2.6K
13:52 38.40 38.54 38.24 38.24 9.5K
13:53 38.58 38.60 38.57 38.60 2.6K
13:54 38.63 38.66 38.49 38.50 9.3K
13:55 38.54 38.65 38.54 38.60 6.3K
13:56 38.60 38.60 38.54 38.54 11.1K
13:57 38.55 38.65 38.55 38.62 2.8K
13:58 38.63 39.02 38.63 39.02 10.0K
13:59 39.05 39.26 39.05 39.26 14.4K
14:00 39.29 39.29 39.29 39.29 5.9K
14:01 39.33 39.52 39.33 39.49 8.3K
14:02 39.49 39.55 39.47 39.55 1.6K
14:03 39.49 39.56 39.42 39.56 7.8K
14:04 39.65 39.71 39.51 39.51 6.9K
14:05 39.51 39.73 39.51 39.73 3.4K
14:06 39.67 39.69 39.50 39.50 9.9K
14:07 39.50 39.59 39.50 39.59 4.5K
14:08 39.59 39.59 39.42 39.42 4.7K
14:09 39.38 39.38 39.12 39.12 7.6K
14:10 39.12 39.18 39.03 39.18 0.9K
14:11 39.18 39.18 39.02 39.10 5.5K
14:12 39.11 39.34 39.11 39.34 4.1K
14:13 39.32 39.32 39.21 39.21 31.4K
14:14 39.21 39.25 39.20 39.25 2.2K
14:15 39.22 39.22 39.16 39.16 6.9K
14:16 39.15 39.15 39.09 39.09 1.2K
14:17 39.09 39.12 39.09 39.12 1.4K
14:18 39.12 39.12 38.84 38.84 5.2K
14:19 39.15 39.20 39.15 39.20 1.6K
14:20 39.20 39.43 39.20 39.43 5.6K
14:21 39.43 39.43 39.12 39.12 11.7K
14:22 39.12 39.12 39.12 39.12 1.1K
14:23 39.12 39.16 39.08 39.12 6.2K
14:24 39.18 39.18 39.18 39.18 1.2K
14:25 39.33 39.53 39.33 39.53 4.9K
14:26 39.46 39.46 39.46 39.46 1.8K
14:27 39.46 39.47 39.37 39.37 2.3K
14:28 39.27 39.46 39.27 39.46 5.0K
14:29 39.44 39.53 39.44 39.53 1.6K
14:30 39.53 39.56 39.47 39.47 2.2K
14:31 39.60 39.64 39.54 39.63 5.1K
14:32 39.63 39.63 39.40 39.40 3.5K
14:33 39.40 39.40 39.40 39.40 1.0K
14:34 39.50 39.50 39.36 39.36 2.7K
14:35 39.29 39.29 39.14 39.14 2.7K
14:36 39.07 39.24 39.07 39.23 4.6K
14:37 39.23 39.37 39.23 39.37 4.8K
14:38 39.19 39.19 39.09 39.15 5.0K
14:39 39.15 39.15 39.15 39.15 1.4K
14:40 39.18 39.35 39.18 39.27 5.9K
14:41 39.27 39.27 39.18 39.18 3.4K
14:42 39.18 39.18 39.18 39.18 0.7K
14:43 39.18 39.18 39.18 39.18 3.6K
14:44 38.86 38.86 38.79 38.79 1.4K
14:45 38.82 38.82 38.70 38.70 2.5K
14:46 38.70 38.70 38.66 38.66 1.6K
14:47 38.52 38.52 38.38 38.44 3.3K
14:48 38.44 38.64 38.44 38.62 4.9K
14:49 38.67 38.67 38.55 38.55 2.6K
14:50 38.55 38.55 38.55 38.55 0.5K
14:51 38.55 38.68 38.52 38.52 1.9K
14:52 38.56 38.56 38.56 38.56 0.9K
14:53 38.69 38.84 38.69 38.84 4.2K
14:54 38.84 38.84 38.56 38.56 4.9K
14:55 38.56 38.56 38.40 38.41 0.9K
14:56 38.41 38.41 38.38 38.38 0.8K
14:57 38.38 38.44 38.33 38.33 1.7K
14:58 38.34 38.36 38.34 38.36 1.4K
14:59 38.38 38.38 38.23 38.23 2.8K
15:00 38.23 38.23 38.15 38.15 1.5K
15:01 38.15 38.15 37.99 38.15 1.8K
15:02 38.09 38.16 38.09 38.16 2.7K
15:03 38.18 38.28 38.18 38.28 3.5K
15:04 38.28 38.42 38.28 38.42 2.7K
15:05 38.42 38.42 38.21 38.21 1.6K
15:06 38.39 38.39 38.32 38.32 4.1K
15:07 38.32 38.36 38.25 38.25 2.2K
15:08 38.25 38.29 38.21 38.29 1.8K
15:09 38.29 38.29 38.13 38.13 2.9K
15:10 38.23 38.24 38.15 38.24 2.6K
15:11 38.24 38.26 38.14 38.26 3.1K
15:12 38.26 38.29 38.17 38.29 3.0K
15:13 38.29 38.34 38.29 38.33 2.9K
15:14 38.33 38.41 38.33 38.41 2.7K
15:15 38.34 38.46 38.34 38.46 2.6K
15:16 38.42 38.51 38.42 38.51 2.2K
15:17 38.51 38.52 38.47 38.51 2.1K
15:18 38.52 38.52 38.48 38.48 2.8K
15:19 38.48 38.54 38.48 38.50 2.8K
15:20 38.52 38.69 38.52 38.69 4.2K
15:21 38.71 38.84 38.71 38.78 2.4K
15:22 38.85 38.95 38.81 38.81 7.5K
15:23 38.78 38.78 38.60 38.64 6.9K
15:24 38.64 38.64 38.63 38.63 1.1K
15:25 38.63 38.68 38.63 38.68 0.9K
15:26 38.68 38.68 38.57 38.59 5.3K
15:27 38.67 38.67 38.53 38.62 3.4K
15:28 38.62 38.62 38.57 38.60 8.4K
15:29 38.64 38.64 38.47 38.47 4.2K
15:30 38.49 38.62 38.49 38.62 2.2K
15:31 38.60 38.60 38.49 38.49 7.5K
15:32 38.55 38.64 38.55 38.64 3.8K
15:33 38.64 38.64 38.64 38.64 2.7K
15:34 38.64 38.67 38.62 38.62 6.9K
15:35 38.56 38.61 38.56 38.59 4.7K
15:36 38.59 38.62 38.56 38.56 5.6K
15:37 38.52 38.52 38.49 38.49 2.2K
15:38 38.49 38.49 38.33 38.36 9.4K
15:39 38.37 38.37 38.27 38.27 2.7K
15:40 38.36 38.45 38.36 38.45 4.9K
15:41 38.45 38.51 38.45 38.51 3.1K
15:42 38.51 38.51 38.49 38.51 4.4K
15:43 38.60 38.69 38.60 38.64 9.9K
15:44 38.64 38.66 38.59 38.66 3.9K
15:45 38.66 38.66 38.61 38.65 8.6K
15:46 38.63 38.73 38.63 38.67 6.3K
15:47 38.64 38.64 38.56 38.56 8.3K
15:48 38.55 38.61 38.52 38.61 6.2K
15:49 38.61 38.70 38.61 38.70 6.2K
15:50 38.70 38.70 38.65 38.67 9.0K
15:51 38.71 38.84 38.71 38.84 7.6K
15:52 38.81 38.86 38.79 38.82 13.5K
15:53 38.83 38.88 38.79 38.88 7.5K
15:54 38.88 38.92 38.88 38.90 10.0K
15:55 38.90 38.93 38.86 38.87 22.5K
15:56 39.08 39.18 39.05 39.05 43.4K
15:57 39.10 39.10 38.95 38.96 19.1K
15:58 38.97 39.13 38.97 39.13 23.0K
15:59 39.10 39.10 39.03 39.04 43.6K
16:00 39.08 39.18 39.07 39.18 316.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし