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 37.81 38.31 37.81 37.99 29.8K
09:32 37.99 37.99 37.99 37.99 0.6K
09:33 38.25 38.39 38.12 38.39 1.5K
09:34 38.52 38.63 38.39 38.63 1.2K
09:35 38.64 38.70 38.56 38.70 0.5K
09:36 38.68 38.68 38.68 38.68 0.7K
09:37 38.68 38.84 38.68 38.84 11.0K
09:38 38.84 38.84 38.84 38.84 0.1K
09:39 38.84 39.03 38.84 39.03 2.1K
09:40 39.01 39.10 39.01 39.08 0.5K
09:41 39.08 39.08 38.84 38.84 1.2K
09:42 38.84 38.84 38.62 38.62 2.7K
09:43 38.62 38.62 38.62 38.62 0.2K
09:44 38.70 38.70 38.70 38.70 0.5K
09:45 38.70 38.70 38.49 38.49 1.7K
09:46 38.49 38.69 38.49 38.69 1.3K
09:47 38.69 38.90 38.69 38.90 1.5K
09:48 38.95 39.03 38.64 38.64 2.7K
09:49 38.64 38.64 38.64 38.64 0.3K
09:50 38.70 38.70 38.70 38.70 0.5K
09:51 38.70 38.87 38.70 38.87 1.0K
09:52 38.87 38.87 38.87 38.87 1.6K
09:53 38.87 38.97 38.87 38.97 0.7K
09:54 38.97 38.97 38.95 38.95 1.1K
09:55 38.95 38.95 38.45 38.45 11.2K
09:56 38.45 38.45 38.45 38.45 1.0K
09:57 38.45 38.51 38.45 38.51 1.5K
09:58 38.89 38.89 38.87 38.87 1.5K
09:59 38.87 38.88 38.87 38.88 0.4K
10:00 38.88 38.88 38.88 38.88 0.1K
10:01 38.71 38.71 38.55 38.67 2.9K
10:02 38.67 38.67 38.36 38.36 1.3K
10:03 38.36 38.36 38.36 38.36 0.7K
10:04 38.45 38.45 38.45 38.45 0.8K
10:05 38.45 38.45 38.43 38.43 1.6K
10:06 38.43 38.43 38.43 38.43 1.8K
10:07 38.43 38.43 38.43 38.43 0.3K
10:08 38.23 38.23 38.23 38.23 3.2K
10:09 38.23 38.23 38.23 38.23 1.2K
10:10 38.23 38.23 38.11 38.18 2.0K
10:11 38.18 38.27 38.18 38.22 1.3K
10:12 38.22 38.22 38.22 38.22 0.6K
10:13 38.22 38.22 38.22 38.22 0.1K
10:14 38.22 38.28 38.22 38.28 2.3K
10:15 38.28 38.28 38.28 38.28 0.3K
10:16 38.39 38.47 38.39 38.47 2.4K
10:17 38.40 38.40 38.40 38.40 0.8K
10:18 38.34 38.39 38.34 38.39 1.3K
10:19 38.39 38.52 38.39 38.52 5.6K
10:20 38.52 38.52 38.52 38.52 0.4K
10:21 38.52 38.58 38.52 38.58 0.7K
10:22 38.58 38.58 38.30 38.33 2.0K
10:23 38.33 38.38 38.33 38.38 0.3K
10:24 38.38 38.54 38.38 38.54 0.4K
10:25 38.54 38.54 38.46 38.46 0.7K
10:26 38.46 38.46 38.46 38.46 0.5K
10:27 38.46 38.60 38.46 38.60 0.4K
10:28 38.60 38.84 38.35 38.35 0.4K
10:29 38.35 38.83 38.35 38.83 0.2K
10:30 38.74 38.74 38.60 38.60 0.5K
10:31 38.60 38.60 38.53 38.53 0.2K
10:32 38.53 38.96 38.53 38.96 2.9K
10:33 39.00 39.00 39.00 39.00 1.2K
10:34 39.00 39.05 39.00 39.05 0.4K
10:35 39.17 39.18 39.17 39.18 1.1K
10:36 39.18 39.18 39.18 39.18 0.2K
10:37 39.18 39.18 39.18 39.18 0.7K
10:38 39.03 39.18 39.03 39.18 0.7K
10:39 39.18 39.18 39.17 39.17 1.1K
10:40 39.17 39.18 39.17 39.18 0.4K
10:41 39.18 39.18 39.18 39.18 0.1K
10:42 39.18 39.18 39.15 39.15 0.5K
10:43 39.15 39.15 39.15 39.15 0.3K
10:44 39.15 39.15 39.04 39.04 1.2K
10:45 39.04 39.04 39.04 39.04 0.4K
10:46 39.04 39.04 38.99 38.99 1.5K
10:47 38.99 38.99 38.99 38.99 0.0K
10:48 38.99 38.99 38.99 38.99 0.8K
10:49 38.98 39.05 38.95 38.95 2.2K
10:50 38.95 38.95 38.95 38.95 0.2K
10:51 38.95 38.95 38.89 38.89 1.2K
10:52 38.89 38.91 38.89 38.91 0.8K
10:53 38.91 38.91 38.90 38.90 0.4K
10:54 38.81 38.90 38.81 38.90 1.8K
10:55 38.90 39.02 38.90 39.02 1.1K
10:56 39.02 39.02 38.80 38.96 1.8K
10:57 38.96 38.96 38.96 38.96 0.2K
10:58 38.96 38.96 38.96 38.96 0.1K
10:59 38.96 38.96 38.96 38.96 0.1K
11:00 38.80 38.80 38.74 38.74 0.6K
11:01 38.74 38.83 38.74 38.83 0.2K
11:02 38.83 38.83 38.83 38.83 0.5K
11:03 38.83 38.83 38.83 38.83 0.2K
11:04 38.88 38.88 38.84 38.84 1.0K
11:05 38.84 38.87 38.84 38.87 1.2K
11:06 38.87 38.94 38.87 38.94 0.9K
11:07 38.94 38.94 38.93 38.93 1.3K
11:08 38.78 38.78 38.70 38.70 9.8K
11:09 38.70 38.70 38.70 38.70 0.4K
11:10 38.80 38.84 38.80 38.82 1.8K
11:11 38.82 38.82 38.82 38.82 0.8K
11:12 38.82 38.91 38.82 38.88 5.3K
11:13 38.95 38.95 38.83 38.85 5.2K
11:14 38.84 38.84 38.75 38.75 1.3K
11:15 38.75 38.77 38.75 38.77 0.5K
11:16 38.63 38.63 38.57 38.57 2.9K
11:17 38.57 38.57 38.57 38.57 0.5K
11:18 38.57 38.57 38.57 38.57 0.2K
11:19 38.55 38.71 38.50 38.71 2.1K
11:20 38.73 38.73 38.63 38.63 0.3K
11:21 38.63 38.74 38.63 38.74 0.2K
11:22 38.74 38.74 38.74 38.74 0.2K
11:23 38.74 38.74 38.74 38.74 0.2K
11:24 38.74 38.74 38.61 38.61 3.6K
11:25 38.61 38.61 38.61 38.61 0.3K
11:26 38.57 38.62 38.57 38.62 8.6K
11:27 38.67 38.67 38.67 38.67 3.9K
11:28 38.86 38.86 38.86 38.86 0.7K
11:29 38.86 38.86 38.76 38.76 1.5K
11:30 38.81 38.81 38.81 38.81 0.9K
11:31 38.73 38.81 38.73 38.77 1.0K
11:32 38.77 38.77 38.58 38.62 4.1K
11:33 38.62 38.62 38.62 38.62 0.2K
11:34 38.62 38.62 38.62 38.62 0.3K
11:35 38.60 38.60 38.60 38.60 0.3K
11:36 38.60 38.60 38.60 38.60 0.1K
11:37 38.60 38.70 38.60 38.70 0.7K
11:38 38.70 38.70 38.62 38.62 0.8K
11:39 38.62 38.62 38.62 38.62 0.7K
11:40 38.62 38.75 38.62 38.75 0.3K
11:41 38.76 38.87 38.76 38.87 0.8K
11:42 38.87 38.87 38.87 38.87 0.8K
11:43 38.87 38.89 38.87 38.89 0.9K
11:44 38.90 38.91 38.86 38.86 1.2K
11:45 38.81 38.81 38.72 38.75 2.8K
11:46 38.75 38.75 38.75 38.75 1.1K
11:47 38.75 38.75 38.69 38.69 0.6K
11:48 38.71 38.71 38.71 38.71 1.1K
11:49 38.71 38.71 38.63 38.63 0.6K
11:50 38.63 38.63 38.56 38.56 1.2K
11:51 38.52 38.52 38.52 38.52 1.6K
11:52 38.52 38.52 38.52 38.52 0.1K
11:53 38.52 38.52 38.47 38.47 0.6K
11:54 38.47 38.50 38.46 38.46 1.0K
11:55 38.46 38.68 38.46 38.68 2.3K
11:56 38.73 38.73 38.62 38.62 1.5K
11:57 38.59 38.65 38.59 38.65 1.0K
11:58 38.65 38.65 38.65 38.65 0.2K
11:59 38.65 38.65 38.54 38.60 1.3K
12:00 38.60 38.60 38.59 38.59 0.8K
12:01 38.63 38.68 38.63 38.63 2.6K
12:02 38.63 38.64 38.63 38.64 1.9K
12:03 38.58 38.58 38.54 38.54 5.3K
12:04 38.54 38.54 38.48 38.52 10.5K
12:05 38.52 38.57 38.52 38.57 0.7K
12:06 38.52 38.52 38.47 38.47 1.1K
12:07 38.47 38.58 38.47 38.58 0.7K
12:08 38.58 38.66 38.58 38.66 1.6K
12:09 38.72 38.72 38.69 38.69 1.2K
12:10 38.69 38.69 38.68 38.68 0.3K
12:11 38.69 38.69 38.67 38.67 1.1K
12:12 38.67 38.87 38.67 38.87 1.4K
12:13 38.87 38.87 38.87 38.87 0.4K
12:14 38.80 38.80 38.80 38.80 1.9K
12:15 38.80 38.80 38.80 38.80 0.8K
12:16 38.80 38.80 38.80 38.80 0.3K
12:17 38.80 38.80 38.80 38.80 0.2K
12:18 38.80 38.80 38.80 38.80 1.0K
12:19 38.58 38.58 38.58 38.58 3.9K
12:20 38.58 38.58 38.58 38.58 0.0K
12:21 38.58 38.58 38.58 38.58 0.1K
12:22 38.58 38.58 38.41 38.49 1.2K
12:23 38.49 38.49 38.49 38.49 0.4K
12:24 38.36 38.43 38.34 38.43 2.4K
12:25 38.41 38.47 38.41 38.47 1.6K
12:26 38.47 38.47 38.47 38.47 0.6K
12:27 38.47 38.47 38.47 38.47 0.4K
12:28 38.47 38.47 38.47 38.47 0.6K
12:29 38.47 38.52 38.47 38.52 0.7K
12:30 38.52 38.65 38.52 38.65 1.2K
12:31 38.65 38.72 38.61 38.72 0.5K
12:32 38.75 38.75 38.75 38.75 1.6K
12:33 38.75 39.01 38.75 39.01 1.5K
12:34 39.01 39.01 39.01 39.01 0.1K
12:35 39.01 39.09 38.97 39.09 1.5K
12:36 39.09 39.09 39.09 39.09 0.1K
12:37 39.09 39.09 39.09 39.09 0.3K
12:38 39.09 39.30 39.09 39.30 1.9K
12:39 39.30 39.37 39.30 39.37 1.1K
12:40 39.37 39.37 39.30 39.36 1.2K
12:41 39.36 39.36 39.06 39.06 4.9K
12:42 39.06 39.06 39.02 39.02 1.1K
12:43 38.94 39.03 38.94 39.03 0.8K
12:44 39.03 39.03 39.03 39.03 0.2K
12:45 39.03 39.11 39.03 39.11 0.5K
12:46 39.11 39.19 39.06 39.19 7.1K
12:47 39.20 39.27 39.19 39.19 1.0K
12:48 39.19 39.28 39.19 39.28 0.7K
12:49 39.29 39.30 39.27 39.30 1.8K
12:50 39.30 39.50 39.30 39.50 2.7K
12:51 39.51 39.51 39.51 39.51 0.4K
12:52 39.37 39.37 39.37 39.37 1.6K
12:53 39.37 39.37 39.20 39.20 0.9K
12:54 39.20 39.20 39.20 39.20 0.2K
12:55 39.20 39.20 39.08 39.08 1.0K
12:56 39.08 39.08 39.08 39.08 0.7K
12:57 39.08 39.08 39.08 39.08 0.3K
12:58 39.05 39.17 39.05 39.17 1.4K
12:59 39.17 39.17 39.17 39.17 0.2K
13:00 39.17 39.17 39.17 39.17 0.2K
13:01 39.17 39.17 39.17 39.17 0.5K
13:02 39.17 39.23 39.17 39.22 1.6K
13:03 39.22 39.36 39.22 39.36 3.5K
13:04 39.36 39.43 39.36 39.43 1.9K
13:05 39.43 39.43 39.31 39.31 3.0K
13:06 39.25 39.25 39.19 39.20 3.9K
13:07 39.18 39.18 39.16 39.17 1.1K
13:08 39.10 39.10 39.03 39.03 1.3K
13:09 39.04 39.04 39.04 39.04 1.1K
13:10 39.04 39.04 38.86 38.86 3.2K
13:11 38.86 38.86 38.86 38.86 0.7K
13:12 38.86 38.86 38.64 38.64 0.4K
13:13 38.64 38.64 38.61 38.61 2.0K
13:14 38.61 38.61 38.59 38.59 0.6K
13:15 38.59 38.59 38.59 38.59 1.0K
13:16 38.59 38.59 38.59 38.59 0.2K
13:17 38.59 38.59 38.57 38.57 0.6K
13:18 38.57 38.57 38.57 38.57 0.2K
13:19 38.57 38.65 38.57 38.65 1.0K
13:20 38.65 38.65 38.55 38.55 0.6K
13:21 38.60 38.67 38.60 38.67 1.8K
13:22 38.44 38.67 38.44 38.67 0.6K
13:23 38.67 38.67 38.30 38.30 3.1K
13:24 38.30 38.60 38.30 38.60 1.6K
13:25 38.60 38.61 38.49 38.61 1.2K
13:26 38.61 38.61 38.61 38.61 0.2K
13:27 38.61 38.61 38.61 38.61 1.0K
13:28 38.61 38.79 38.61 38.79 1.9K
13:29 38.79 38.79 38.79 38.79 0.1K
13:30 38.79 38.85 38.79 38.85 0.7K
13:31 38.86 39.05 38.86 38.98 2.6K
13:32 38.98 38.98 38.98 38.98 0.4K
13:33 38.98 39.04 38.98 39.04 0.3K
13:34 39.04 39.11 38.97 39.11 3.6K
13:35 39.11 39.11 38.77 38.77 2.8K
13:36 38.77 38.77 38.77 38.77 0.3K
13:37 38.77 38.77 38.77 38.77 0.3K
13:38 38.77 39.03 38.77 39.03 1.6K
13:39 39.04 39.09 39.04 39.09 2.3K
13:40 39.09 39.09 38.94 38.94 1.4K
13:41 38.82 38.82 38.81 38.81 1.8K
13:42 38.81 38.92 38.81 38.92 1.3K
13:43 38.92 38.92 38.92 38.92 0.2K
13:44 38.92 39.03 38.92 39.03 6.5K
13:45 39.03 39.03 39.03 39.03 0.7K
13:46 39.03 39.26 39.03 39.18 0.8K
13:47 39.24 39.31 39.17 39.17 3.4K
13:48 39.17 39.18 39.08 39.18 1.9K
13:49 39.18 39.18 39.17 39.17 0.6K
13:50 39.17 39.19 39.17 39.19 0.8K
13:51 39.19 39.19 39.17 39.17 2.0K
13:52 39.17 39.29 39.17 39.17 1.3K
13:53 39.17 39.17 39.04 39.06 3.6K
13:54 39.06 39.06 38.95 38.96 2.0K
13:55 38.92 39.10 38.91 39.10 3.0K
13:56 39.10 39.14 39.10 39.14 1.0K
13:57 39.14 39.18 39.14 39.18 1.0K
13:58 39.19 39.24 39.19 39.19 1.2K
13:59 39.19 39.27 39.19 39.27 0.6K
14:00 39.25 39.25 39.25 39.25 1.2K
14:01 39.15 39.19 39.15 39.19 1.9K
14:02 39.22 39.39 39.22 39.39 2.6K
14:03 39.35 39.45 39.35 39.45 0.9K
14:04 39.45 39.46 39.39 39.39 1.6K
14:05 39.39 39.39 39.35 39.35 0.6K
14:06 39.25 39.25 39.24 39.24 1.2K
14:07 39.30 39.30 39.24 39.24 1.8K
14:08 39.24 39.29 39.24 39.27 1.4K
14:09 39.20 39.20 39.08 39.08 4.6K
14:10 39.08 39.08 39.01 39.02 2.4K
14:11 39.02 39.06 39.01 39.06 1.4K
14:12 39.06 39.06 39.04 39.04 2.1K
14:13 39.04 39.09 39.04 39.09 0.5K
14:14 39.09 39.11 39.01 39.01 1.4K
14:15 39.01 39.01 38.94 38.94 1.2K
14:16 38.94 38.99 38.93 38.93 0.8K
14:17 38.93 38.93 38.93 38.93 0.7K
14:18 38.91 38.91 38.91 38.91 0.3K
14:19 38.91 38.91 38.91 38.91 0.3K
14:20 38.98 39.09 38.98 39.09 2.0K
14:21 39.09 39.09 39.09 39.09 1.0K
14:22 39.09 39.13 39.09 39.13 0.6K
14:23 39.27 39.37 39.20 39.37 2.0K
14:24 39.33 39.37 39.33 39.37 0.5K
14:25 39.48 39.48 39.34 39.34 1.1K
14:26 39.34 39.34 39.32 39.32 2.5K
14:27 39.40 39.44 39.36 39.36 3.1K
14:28 39.36 39.37 39.36 39.37 0.2K
14:29 39.44 39.54 39.44 39.46 1.7K
14:30 39.46 39.46 39.38 39.44 4.5K
14:31 39.44 39.44 39.36 39.36 4.0K
14:32 39.40 39.40 39.40 39.40 1.3K
14:33 39.40 39.45 39.40 39.45 0.8K
14:34 39.45 39.45 39.41 39.41 0.4K
14:35 39.41 39.41 39.33 39.33 1.1K
14:36 39.28 39.30 39.24 39.24 6.1K
14:37 39.24 39.26 39.18 39.19 2.1K
14:38 39.27 39.30 39.25 39.30 1.9K
14:39 39.30 39.36 39.30 39.36 0.6K
14:40 39.34 39.34 39.34 39.34 1.2K
14:41 39.42 39.45 39.37 39.37 3.9K
14:42 39.37 39.52 39.37 39.51 6.5K
14:43 39.51 39.57 39.51 39.57 1.0K
14:44 39.57 39.57 39.51 39.51 1.1K
14:45 39.58 39.58 39.52 39.52 1.7K
14:46 39.52 39.56 39.38 39.38 8.9K
14:47 39.37 39.37 39.31 39.31 2.6K
14:48 39.31 39.31 39.18 39.22 2.3K
14:49 39.22 39.22 39.18 39.18 1.1K
14:50 39.18 39.18 39.11 39.18 1.4K
14:51 39.25 39.30 39.25 39.30 3.0K
14:52 39.28 39.29 39.25 39.25 3.1K
14:53 39.21 39.21 39.07 39.07 1.8K
14:54 39.18 39.21 39.18 39.21 1.1K
14:55 39.21 39.23 39.13 39.13 5.8K
14:56 39.13 39.13 38.99 39.12 2.8K
14:57 39.12 39.12 39.12 39.12 0.2K
14:58 39.12 39.23 39.12 39.23 0.9K
14:59 39.23 39.23 39.22 39.22 0.2K
15:00 39.22 39.24 39.17 39.21 5.5K
15:01 39.13 39.37 39.13 39.37 7.7K
15:02 39.33 39.33 39.28 39.28 4.1K
15:03 39.28 39.40 39.28 39.36 2.8K
15:04 39.40 39.42 39.38 39.38 1.5K
15:05 39.38 39.38 39.38 39.38 1.5K
15:06 39.38 39.43 39.38 39.40 1.8K
15:07 39.40 39.40 39.35 39.35 0.5K
15:08 39.31 39.35 39.29 39.35 5.1K
15:09 39.36 39.36 39.29 39.29 6.6K
15:10 39.33 39.33 39.31 39.31 3.2K
15:11 39.32 39.39 39.32 39.39 1.7K
15:12 39.41 39.41 39.37 39.37 1.9K
15:13 39.37 39.37 39.26 39.26 1.6K
15:14 39.29 39.34 39.29 39.34 2.6K
15:15 39.34 39.34 39.28 39.34 1.4K
15:16 39.36 39.36 39.33 39.33 2.6K
15:17 39.37 39.38 39.37 39.38 1.3K
15:18 39.33 39.33 39.32 39.32 1.2K
15:19 39.37 39.37 39.37 39.37 1.6K
15:20 39.32 39.41 39.32 39.39 1.8K
15:21 39.39 39.42 39.35 39.42 1.4K
15:22 39.43 39.43 39.41 39.41 4.1K
15:23 39.43 39.43 39.43 39.43 1.8K
15:24 39.45 39.45 39.43 39.43 1.9K
15:25 39.39 39.43 39.39 39.43 2.3K
15:26 39.42 39.51 39.39 39.39 8.1K
15:27 39.46 39.46 39.37 39.39 5.6K
15:28 39.35 39.35 39.35 39.35 2.8K
15:29 39.33 39.33 39.31 39.31 4.8K
15:30 39.22 39.22 39.15 39.15 1.9K
15:31 39.09 39.15 39.08 39.15 3.2K
15:32 39.16 39.22 39.15 39.22 4.5K
15:33 39.22 39.29 39.22 39.24 5.0K
15:34 39.24 39.24 39.21 39.24 1.6K
15:35 39.24 39.24 39.23 39.23 1.6K
15:36 39.19 39.26 39.19 39.26 7.0K
15:37 39.28 39.29 39.23 39.23 3.8K
15:38 39.20 39.24 39.20 39.24 2.1K
15:39 39.26 39.26 39.20 39.20 2.0K
15:40 39.20 39.20 39.15 39.16 1.6K
15:41 39.11 39.11 38.91 38.91 5.5K
15:42 38.90 38.90 38.78 38.78 4.0K
15:43 38.79 38.79 38.62 38.62 6.1K
15:44 38.56 38.57 38.47 38.47 4.6K
15:45 38.47 38.47 38.37 38.37 4.5K
15:46 38.46 38.57 38.46 38.57 9.5K
15:47 38.57 38.58 38.51 38.58 3.9K
15:48 38.66 38.66 38.61 38.61 6.9K
15:49 38.57 38.62 38.57 38.57 3.1K
15:50 38.57 38.72 38.57 38.72 3.9K
15:51 38.71 38.84 38.71 38.84 5.8K
15:52 38.84 38.84 38.74 38.74 5.8K
15:53 38.73 38.80 38.73 38.80 10.0K
15:54 38.82 38.92 38.81 38.89 6.3K
15:55 38.89 39.02 38.89 39.02 11.5K
15:56 39.01 39.01 38.76 38.83 12.8K
15:57 38.83 38.93 38.83 38.88 11.7K
15:58 38.89 38.93 38.89 38.93 11.3K
15:59 38.92 38.98 38.92 38.95 12.9K
16:00 38.99 40.02 38.95 38.97 150.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし