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: 2025-10-02
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 44.53 44.99 44.53 44.99 7.7K
09:32 44.74 44.74 44.74 44.74 0.4K
09:33 44.74 44.74 44.54 44.74 0.2K
09:34 44.74 44.74 44.73 44.73 0.6K
09:35 44.47 44.47 44.09 44.41 7.3K
09:36 44.38 44.38 44.38 44.38 0.6K
09:37 44.38 44.40 44.38 44.40 0.3K
09:38 44.40 44.40 44.40 44.40 0.4K
09:39 44.13 44.40 44.10 44.40 0.6K
09:40 44.40 44.40 44.07 44.07 1.9K
09:41 44.20 44.20 44.20 44.20 0.6K
09:42 44.26 44.26 44.09 44.09 4.3K
09:43 44.09 44.12 44.09 44.09 0.2K
09:44 44.09 44.25 44.09 44.25 2.2K
09:45 44.26 44.30 43.70 43.70 4.8K
09:46 43.81 43.81 43.66 43.66 2.9K
09:47 43.66 43.73 43.66 43.73 2.7K
09:48 43.63 43.63 43.33 43.42 8.8K
09:49 43.42 43.45 43.29 43.29 0.9K
09:50 43.20 43.22 43.02 43.02 4.9K
09:51 43.02 43.03 42.94 43.03 2.5K
09:52 42.94 43.02 42.94 43.02 0.6K
09:53 43.02 43.02 42.95 43.02 0.8K
09:54 43.02 43.02 43.00 43.00 1.0K
09:55 42.85 42.85 42.76 42.76 1.9K
09:56 42.76 42.77 42.72 42.72 2.9K
09:57 42.53 42.78 42.53 42.78 10.6K
09:58 42.78 42.78 42.65 42.67 5.1K
09:59 42.67 42.92 42.67 42.92 3.8K
10:00 42.92 43.04 42.92 43.04 2.9K
10:01 43.06 43.06 43.02 43.02 4.7K
10:02 43.03 43.03 43.02 43.02 1.3K
10:03 43.18 43.58 43.18 43.56 5.3K
10:04 43.56 43.69 43.56 43.69 2.7K
10:05 43.71 43.71 43.70 43.70 0.6K
10:06 43.51 43.60 43.51 43.60 2.6K
10:07 43.60 43.60 43.25 43.38 2.6K
10:08 43.38 43.44 43.37 43.44 1.4K
10:09 43.44 43.44 43.44 43.44 0.2K
10:10 43.44 43.44 43.37 43.37 1.0K
10:11 43.37 43.37 43.37 43.37 1.1K
10:12 43.37 43.40 43.29 43.29 1.4K
10:13 43.29 43.29 43.29 43.29 0.6K
10:14 43.29 43.40 43.29 43.40 1.0K
10:15 43.40 43.49 43.30 43.30 0.9K
10:16 43.30 43.35 43.30 43.35 0.8K
10:17 43.35 43.59 43.35 43.59 4.0K
10:18 43.59 43.72 43.59 43.72 0.6K
10:19 43.72 43.72 43.63 43.67 5.9K
10:20 43.67 43.67 43.59 43.59 1.1K
10:21 43.59 43.61 43.59 43.60 2.0K
10:22 43.65 43.65 43.65 43.65 1.3K
10:23 43.65 43.65 43.40 43.40 3.2K
10:24 43.48 43.56 43.48 43.56 5.4K
10:25 43.56 43.56 43.55 43.55 1.1K
10:26 43.55 43.55 43.43 43.43 1.9K
10:27 43.43 43.43 43.37 43.37 1.8K
10:28 43.37 43.40 43.37 43.40 1.3K
10:29 43.40 43.46 43.40 43.46 0.8K
10:30 43.41 43.41 43.35 43.37 2.1K
10:31 43.40 43.40 43.21 43.21 9.1K
10:32 43.20 43.20 43.01 43.01 2.7K
10:33 43.01 43.01 43.01 43.01 0.3K
10:34 43.05 43.13 43.05 43.13 1.0K
10:35 43.13 43.20 43.13 43.14 1.1K
10:36 43.14 43.14 43.13 43.13 0.8K
10:37 43.13 43.13 43.13 43.13 1.3K
10:38 43.13 43.24 43.08 43.24 4.5K
10:39 43.24 43.24 43.23 43.23 2.1K
10:40 43.24 43.29 43.24 43.24 0.7K
10:41 43.24 43.24 43.18 43.18 0.6K
10:42 43.18 43.18 43.13 43.13 3.5K
10:43 43.08 43.08 43.08 43.08 0.4K
10:44 43.09 43.09 43.06 43.06 1.7K
10:45 42.99 43.03 42.99 43.03 5.2K
10:46 43.03 43.04 42.98 43.04 0.7K
10:47 43.04 43.10 43.04 43.10 2.8K
10:48 43.05 43.05 43.05 43.05 1.1K
10:49 43.05 43.21 43.05 43.21 4.1K
10:50 43.21 43.21 43.16 43.16 2.2K
10:51 43.10 43.10 43.07 43.07 2.0K
10:52 43.09 43.09 43.09 43.09 1.4K
10:53 43.09 43.10 43.01 43.03 3.9K
10:54 43.03 43.03 43.03 43.03 0.8K
10:55 43.03 43.06 43.03 43.06 1.0K
10:56 43.06 43.12 43.01 43.09 3.5K
10:57 43.06 43.08 43.06 43.08 1.2K
10:58 43.08 43.08 43.08 43.08 1.0K
10:59 43.15 43.15 43.14 43.14 2.7K
11:00 43.29 43.29 43.14 43.14 4.4K
11:01 43.14 43.15 43.14 43.15 2.5K
11:02 43.28 43.48 43.28 43.48 3.5K
11:03 43.61 43.61 43.61 43.61 2.1K
11:04 43.64 43.64 43.64 43.64 0.8K
11:05 43.64 43.70 43.64 43.70 1.2K
11:06 43.70 44.01 43.70 44.01 3.2K
11:07 44.01 44.01 43.93 43.93 0.7K
11:08 43.93 43.93 43.93 43.93 0.3K
11:09 43.98 44.03 43.93 44.03 5.8K
11:10 44.03 44.03 44.03 44.03 0.8K
11:11 44.03 44.06 44.03 44.06 0.6K
11:12 44.06 44.09 44.06 44.09 0.6K
11:13 44.09 44.15 44.09 44.15 3.5K
11:14 44.15 44.25 44.15 44.24 1.7K
11:15 44.24 44.24 44.17 44.21 1.6K
11:16 44.21 44.21 44.12 44.12 3.8K
11:17 44.12 44.12 44.12 44.12 0.9K
11:18 44.12 44.17 44.06 44.06 0.5K
11:19 44.14 44.14 44.14 44.14 0.4K
11:20 44.14 44.14 44.14 44.14 0.2K
11:21 44.14 44.21 44.10 44.10 2.0K
11:22 44.10 44.14 44.10 44.14 1.2K
11:23 44.14 44.14 44.08 44.08 0.6K
11:24 44.08 44.08 44.08 44.08 2.8K
11:25 44.08 44.12 44.08 44.12 2.2K
11:26 44.12 44.12 44.12 44.12 0.1K
11:27 44.12 44.12 44.12 44.12 0.1K
11:28 44.05 44.05 44.05 44.05 0.7K
11:29 44.09 44.09 44.01 44.02 3.4K
11:30 44.02 44.02 44.02 44.02 0.5K
11:31 44.02 44.02 43.94 43.94 1.1K
11:32 43.94 43.94 43.94 43.94 0.4K
11:33 43.94 43.94 43.93 43.93 0.5K
11:34 43.93 44.00 43.93 44.00 1.3K
11:35 44.00 44.00 44.00 44.00 0.2K
11:36 44.00 44.24 44.00 44.24 6.8K
11:37 44.17 44.24 44.17 44.17 2.2K
11:38 44.08 44.09 44.08 44.09 3.4K
11:39 44.09 44.09 44.09 44.09 0.3K
11:40 43.99 44.04 43.88 44.03 2.4K
11:41 44.03 44.03 43.86 43.86 2.1K
11:42 43.84 43.84 43.83 43.83 1.8K
11:43 43.83 43.83 43.74 43.74 1.8K
11:44 43.74 43.80 43.74 43.80 2.6K
11:45 43.80 43.92 43.80 43.92 3.1K
11:46 43.92 43.92 43.84 43.84 0.6K
11:47 43.89 43.89 43.89 43.89 0.3K
11:48 43.89 43.89 43.78 43.78 1.7K
11:49 43.78 43.78 43.70 43.70 1.4K
11:50 43.85 43.85 43.79 43.85 7.4K
11:51 43.85 43.85 43.85 43.85 0.1K
11:52 43.85 43.85 43.85 43.85 0.2K
11:53 43.81 43.81 43.73 43.73 2.8K
11:54 43.68 43.68 43.68 43.68 0.2K
11:55 43.68 43.68 43.68 43.68 0.4K
11:56 43.68 43.80 43.68 43.80 2.1K
11:57 43.80 43.80 43.77 43.77 0.8K
11:58 43.77 43.83 43.77 43.80 2.0K
11:59 43.80 43.83 43.80 43.83 3.7K
12:00 43.83 43.83 43.83 43.83 1.9K
12:01 43.83 44.16 43.83 44.16 1.8K
12:02 44.16 44.25 44.16 44.25 3.8K
12:03 44.30 44.30 44.30 44.30 0.3K
12:04 44.30 44.30 44.30 44.30 0.1K
12:05 44.28 44.36 44.28 44.36 1.3K
12:06 44.36 44.36 44.36 44.36 0.7K
12:07 44.41 44.41 44.38 44.38 0.8K
12:08 44.38 44.38 44.38 44.38 0.1K
12:09 44.44 44.45 44.40 44.44 0.9K
12:10 44.44 44.44 44.33 44.33 2.0K
12:11 44.39 44.40 44.31 44.31 2.5K
12:12 44.32 44.45 44.32 44.45 2.3K
12:13 44.40 44.48 44.40 44.48 2.7K
12:14 44.48 44.59 44.48 44.56 6.6K
12:15 44.56 44.56 44.56 44.56 0.3K
12:16 44.49 44.49 44.49 44.49 0.5K
12:17 44.53 44.53 44.53 44.53 1.0K
12:18 44.53 44.53 44.53 44.53 0.1K
12:19 44.53 44.53 44.53 44.53 3.1K
12:20 44.53 44.53 44.49 44.49 0.4K
12:21 44.49 44.57 44.49 44.53 1.2K
12:22 44.53 44.53 44.53 44.53 0.1K
12:23 44.53 44.53 44.53 44.53 0.0K
12:24 44.53 44.53 44.52 44.52 0.7K
12:25 44.48 44.53 44.48 44.53 1.0K
12:26 44.53 44.53 44.44 44.44 2.9K
12:27 44.44 44.48 44.43 44.48 1.8K
12:28 44.48 44.50 44.48 44.50 1.2K
12:29 44.50 44.50 44.50 44.50 1.8K
12:30 44.50 44.50 44.50 44.50 0.6K
12:31 44.50 44.50 44.50 44.50 1.1K
12:32 44.38 44.41 44.38 44.38 2.4K
12:33 44.38 44.45 44.38 44.45 2.1K
12:34 44.45 44.45 44.42 44.45 1.3K
12:35 44.45 44.45 44.35 44.35 1.3K
12:36 44.35 44.35 44.35 44.35 0.1K
12:37 44.28 44.28 44.28 44.28 0.4K
12:38 44.28 44.35 44.28 44.35 0.4K
12:39 44.35 44.35 44.18 44.22 3.4K
12:40 44.22 44.28 44.22 44.28 2.0K
12:41 44.28 44.35 44.28 44.32 2.1K
12:42 44.32 44.34 44.32 44.34 2.6K
12:43 44.40 44.42 44.40 44.42 1.9K
12:44 44.42 44.42 44.42 44.42 0.1K
12:45 44.42 44.42 44.42 44.42 0.1K
12:46 44.42 44.43 44.35 44.35 1.8K
12:47 44.35 44.35 44.35 44.35 0.1K
12:48 44.29 44.31 44.26 44.26 1.8K
12:49 44.26 44.29 44.26 44.29 2.7K
12:50 44.29 44.34 44.29 44.34 0.8K
12:51 44.34 44.34 44.34 44.34 0.2K
12:52 44.34 44.41 44.27 44.27 0.9K
12:53 44.27 44.27 44.27 44.27 0.2K
12:54 44.33 44.41 44.33 44.41 1.2K
12:55 44.41 44.41 44.41 44.41 0.2K
12:56 44.46 44.46 44.42 44.42 2.0K
12:57 44.42 44.43 44.42 44.43 1.0K
12:58 44.43 44.43 44.43 44.43 0.1K
12:59 44.43 44.43 44.33 44.34 1.2K
13:00 44.34 44.34 44.34 44.34 0.3K
13:01 44.34 44.34 44.34 44.34 0.4K
13:02 44.34 44.34 44.34 44.34 0.1K
13:03 44.34 44.39 44.34 44.38 1.6K
13:04 44.38 44.38 44.38 44.38 0.1K
13:05 44.38 44.38 44.33 44.33 0.6K
13:06 44.37 44.37 44.32 44.32 0.6K
13:07 44.32 44.32 44.26 44.28 1.7K
13:08 44.28 44.28 44.20 44.20 0.3K
13:09 44.33 44.33 44.22 44.22 2.9K
13:10 44.22 44.27 44.22 44.27 1.5K
13:11 44.27 44.27 44.20 44.20 2.3K
13:12 44.20 44.20 44.04 44.04 2.8K
13:13 44.04 44.11 44.04 44.11 1.2K
13:14 44.11 44.11 44.11 44.11 0.2K
13:15 44.11 44.11 44.02 44.02 0.6K
13:16 44.02 44.02 43.93 43.93 2.2K
13:17 43.93 43.93 43.93 43.93 0.3K
13:18 43.93 43.93 43.93 43.93 0.4K
13:19 43.93 43.93 43.85 43.89 0.5K
13:20 43.89 43.89 43.83 43.88 1.1K
13:21 43.89 43.89 43.89 43.89 0.6K
13:22 43.89 43.89 43.77 43.77 2.2K
13:23 43.77 43.79 43.77 43.79 1.5K
13:24 43.79 43.79 43.79 43.79 0.5K
13:25 43.79 43.81 43.79 43.81 0.7K
13:26 43.81 43.81 43.81 43.81 0.4K
13:27 43.75 43.87 43.68 43.68 6.2K
13:28 43.70 43.70 43.63 43.63 0.9K
13:29 43.63 43.64 43.63 43.64 0.9K
13:30 43.64 43.64 43.64 43.64 0.4K
13:31 43.64 43.64 43.63 43.63 0.8K
13:32 43.66 43.75 43.62 43.75 2.0K
13:33 43.77 43.77 43.77 43.77 1.7K
13:34 43.77 43.77 43.75 43.75 0.9K
13:35 43.71 43.76 43.71 43.76 1.6K
13:36 43.76 43.76 43.76 43.76 0.2K
13:37 43.76 43.92 43.76 43.92 0.8K
13:38 43.90 43.90 43.87 43.87 0.3K
13:39 43.87 43.89 43.87 43.89 0.5K
13:40 43.89 43.91 43.89 43.91 0.9K
13:41 43.92 43.96 43.92 43.93 1.2K
13:42 43.93 43.93 43.93 43.93 0.1K
13:43 43.93 43.93 43.88 43.88 0.4K
13:44 43.88 43.93 43.85 43.93 1.3K
13:45 43.95 43.95 43.95 43.95 0.9K
13:46 43.95 43.95 43.89 43.89 0.7K
13:47 43.89 43.89 43.89 43.89 0.0K
13:48 43.86 43.86 43.86 43.86 0.5K
13:49 43.86 43.91 43.86 43.91 0.4K
13:50 43.90 43.93 43.85 43.93 2.7K
13:51 43.93 43.95 43.89 43.94 2.1K
13:52 43.94 43.97 43.92 43.93 0.8K
13:53 43.93 43.93 43.93 43.93 0.1K
13:54 43.93 43.93 43.92 43.92 0.6K
13:55 43.92 43.99 43.92 43.99 1.1K
13:56 44.02 44.02 43.99 43.99 0.7K
13:57 43.99 43.99 43.99 43.99 0.2K
13:58 43.96 43.96 43.91 43.92 1.5K
13:59 43.92 43.92 43.92 43.92 2.0K
14:00 43.92 43.92 43.92 43.92 0.3K
14:01 43.92 43.92 43.92 43.92 0.2K
14:02 43.92 43.92 43.92 43.92 0.3K
14:03 43.92 43.92 43.92 43.92 0.2K
14:04 43.92 43.95 43.92 43.94 2.0K
14:05 43.94 43.94 43.94 43.94 0.2K
14:06 43.94 43.94 43.94 43.94 0.2K
14:07 43.94 43.94 43.94 43.94 0.7K
14:08 43.90 43.90 43.90 43.90 0.6K
14:09 43.90 43.90 43.90 43.90 0.9K
14:10 43.90 43.91 43.90 43.91 1.6K
14:11 43.91 43.91 43.91 43.91 0.3K
14:12 43.91 43.91 43.91 43.91 0.0K
14:13 43.91 43.91 43.87 43.87 0.3K
14:14 43.87 43.87 43.82 43.82 1.9K
14:15 43.84 43.85 43.84 43.85 1.1K
14:16 43.85 43.85 43.85 43.85 0.2K
14:17 43.85 43.92 43.84 43.92 3.9K
14:18 43.92 44.03 43.92 44.02 2.2K
14:19 44.02 44.02 43.97 44.00 3.7K
14:20 44.00 44.08 44.00 44.08 0.8K
14:21 44.08 44.08 44.08 44.08 0.2K
14:22 44.08 44.10 44.01 44.10 1.0K
14:23 44.10 44.10 44.10 44.10 0.8K
14:24 44.15 44.19 44.15 44.19 1.2K
14:25 44.19 44.19 44.12 44.12 0.2K
14:26 44.12 44.12 44.12 44.12 0.1K
14:27 44.18 44.18 44.12 44.12 0.3K
14:28 44.12 44.12 44.12 44.12 0.2K
14:29 44.14 44.17 44.14 44.17 2.4K
14:30 44.17 44.26 44.17 44.26 2.0K
14:31 44.26 44.26 44.24 44.24 1.3K
14:32 44.24 44.24 44.24 44.24 0.1K
14:33 44.24 44.24 44.24 44.24 0.3K
14:34 44.24 44.28 44.24 44.27 0.8K
14:35 44.27 44.27 44.27 44.27 0.2K
14:36 44.27 44.27 44.27 44.27 0.6K
14:37 44.27 44.28 44.27 44.28 0.2K
14:38 44.28 44.33 44.28 44.33 0.9K
14:39 44.33 44.33 44.33 44.33 0.0K
14:40 44.33 44.33 44.33 44.33 0.4K
14:41 44.33 44.33 44.33 44.33 0.2K
14:42 44.33 44.33 44.33 44.33 0.3K
14:43 44.33 44.33 44.28 44.28 0.6K
14:44 44.28 44.28 44.28 44.28 0.6K
14:45 44.28 44.28 44.26 44.26 1.0K
14:46 44.24 44.26 44.24 44.26 2.2K
14:47 44.26 44.26 44.21 44.21 0.3K
14:48 44.21 44.22 44.20 44.20 1.3K
14:49 44.20 44.22 44.20 44.22 1.1K
14:50 44.22 44.22 44.22 44.22 0.0K
14:51 44.22 44.26 44.22 44.24 3.1K
14:52 44.24 44.24 44.24 44.24 0.1K
14:53 44.24 44.27 44.24 44.27 0.4K
14:54 44.27 44.27 44.27 44.27 0.1K
14:55 44.28 44.33 44.24 44.33 2.1K
14:56 44.33 44.38 44.27 44.38 3.1K
14:57 44.44 44.44 44.40 44.40 0.8K
14:58 44.40 44.40 44.37 44.37 1.1K
14:59 44.37 44.41 44.37 44.41 1.2K
15:00 44.41 44.41 44.41 44.41 0.3K
15:01 44.41 44.41 44.41 44.41 0.6K
15:02 44.41 44.41 44.41 44.41 0.4K
15:03 44.35 44.41 44.35 44.36 4.9K
15:04 44.36 44.36 44.36 44.36 0.3K
15:05 44.39 44.39 44.39 44.39 0.7K
15:06 44.42 44.42 44.38 44.38 1.5K
15:07 44.34 44.34 44.34 44.34 1.9K
15:08 44.34 44.34 44.34 44.34 0.5K
15:09 44.34 44.34 44.34 44.34 0.3K
15:10 44.34 44.34 44.34 44.34 0.1K
15:11 44.34 44.34 44.23 44.23 1.5K
15:12 44.27 44.31 44.27 44.31 3.3K
15:13 44.31 44.38 44.31 44.38 1.4K
15:14 44.38 44.38 44.38 44.38 0.6K
15:15 44.38 44.38 44.31 44.31 0.3K
15:16 44.31 44.31 44.31 44.31 0.1K
15:17 44.38 44.38 44.38 44.38 0.1K
15:18 44.38 44.40 44.38 44.40 2.6K
15:19 44.40 44.40 44.34 44.34 3.8K
15:20 44.34 44.34 44.30 44.30 1.0K
15:21 44.30 44.34 44.30 44.34 0.7K
15:22 44.34 44.34 44.27 44.27 0.7K
15:23 44.27 44.27 44.22 44.24 1.4K
15:24 44.23 44.23 44.23 44.23 0.4K
15:25 44.29 44.31 44.29 44.31 4.9K
15:26 44.43 44.47 44.43 44.44 3.1K
15:27 44.41 44.41 44.33 44.33 1.3K
15:28 44.31 44.31 44.31 44.31 0.6K
15:29 44.30 44.30 44.30 44.30 1.1K
15:30 44.30 44.30 44.30 44.30 0.5K
15:31 44.25 44.37 44.25 44.37 3.8K
15:32 44.37 44.43 44.37 44.43 2.1K
15:33 44.42 44.42 44.38 44.41 2.2K
15:34 44.41 44.41 44.37 44.37 1.4K
15:35 44.41 44.42 44.41 44.42 3.8K
15:36 44.38 44.40 44.38 44.40 1.5K
15:37 44.42 44.42 44.35 44.35 1.3K
15:38 44.35 44.35 44.34 44.34 0.5K
15:39 44.34 44.34 44.27 44.28 7.5K
15:40 44.28 44.28 44.14 44.14 2.1K
15:41 44.10 44.19 44.10 44.19 6.5K
15:42 44.19 44.20 44.19 44.20 1.1K
15:43 44.20 44.31 44.20 44.31 9.9K
15:44 44.31 44.31 44.31 44.31 1.0K
15:45 44.40 44.40 44.31 44.31 4.1K
15:46 44.30 44.33 44.30 44.33 2.5K
15:47 44.32 44.33 44.32 44.33 1.5K
15:48 44.34 44.35 44.28 44.30 4.1K
15:49 44.35 44.35 44.34 44.34 2.9K
15:50 44.34 44.34 44.32 44.32 2.3K
15:51 44.34 44.34 44.29 44.33 2.5K
15:52 44.29 44.36 44.28 44.36 6.7K
15:53 44.36 44.36 44.35 44.35 2.0K
15:54 44.36 44.42 44.36 44.42 8.2K
15:55 44.41 44.56 44.41 44.56 8.1K
15:56 44.55 44.60 44.53 44.60 15.4K
15:57 44.59 44.65 44.59 44.65 7.4K
15:58 44.64 44.64 44.55 44.55 17.6K
15:59 44.52 44.57 44.52 44.56 26.3K
16:00 44.55 45.99 44.52 44.54 162.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし