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 42.58 42.58 42.58 42.58 0.0K
09:32 42.58 42.58 42.58 42.58 0.0K
09:33 42.58 42.58 42.58 42.58 0.0K
09:34 42.58 42.58 42.58 42.58 0.0K
09:35 42.58 42.58 42.58 42.58 0.0K
09:36 42.58 42.70 42.58 42.70 13.2K
09:37 42.70 42.70 42.70 42.70 0.0K
09:38 42.70 42.70 42.70 42.70 0.0K
09:39 43.18 43.18 43.18 43.18 4.2K
09:40 43.18 43.18 43.18 43.18 0.0K
09:41 43.18 43.18 43.18 43.18 0.0K
09:42 43.18 43.18 43.18 43.18 0.0K
09:43 43.18 43.18 43.18 43.18 0.0K
09:44 43.18 43.18 43.18 43.18 0.0K
09:45 43.18 43.18 43.18 43.18 0.0K
09:46 43.18 43.18 43.18 43.18 0.0K
09:47 43.18 43.18 43.18 43.18 0.0K
09:48 43.18 43.18 43.18 43.18 0.0K
09:49 43.18 43.18 43.18 43.18 0.0K
09:50 43.18 43.18 43.18 43.18 0.0K
09:51 43.18 43.18 43.18 43.18 0.0K
09:52 43.18 43.18 43.18 43.18 0.0K
09:53 43.18 43.18 43.18 43.18 0.0K
09:54 43.18 43.18 43.18 43.18 0.0K
09:55 43.18 43.18 43.18 43.18 0.0K
09:56 43.05 43.05 43.05 43.05 39.4K
09:57 43.05 43.05 42.92 42.92 0.8K
09:58 42.92 42.95 42.92 42.95 2.2K
09:59 42.95 42.95 42.91 42.91 1.1K
10:00 42.87 42.97 42.87 42.97 0.4K
10:01 42.97 43.12 42.97 43.05 3.1K
10:02 43.05 43.27 43.05 43.27 0.9K
10:03 43.27 43.40 43.27 43.40 0.8K
10:04 43.40 43.40 43.40 43.40 0.5K
10:05 43.40 43.40 43.40 43.40 0.2K
10:06 43.40 43.40 43.40 43.40 0.2K
10:07 43.40 43.40 43.20 43.20 1.7K
10:08 43.20 43.25 43.20 43.25 0.2K
10:09 43.25 43.25 43.25 43.25 0.3K
10:10 43.25 43.25 43.21 43.21 0.4K
10:11 43.21 43.33 43.21 43.33 1.6K
10:12 43.33 43.36 43.33 43.36 0.3K
10:13 43.36 43.36 43.36 43.36 0.0K
10:14 43.36 43.36 43.36 43.36 0.5K
10:15 43.36 43.36 43.21 43.21 0.6K
10:16 43.21 43.21 43.12 43.12 0.8K
10:17 43.12 43.12 43.12 43.12 0.3K
10:18 43.12 43.15 43.12 43.15 0.3K
10:19 43.15 43.15 43.15 43.15 0.2K
10:20 43.15 43.15 43.15 43.15 0.0K
10:21 43.17 43.17 43.17 43.17 0.1K
10:22 43.17 43.17 43.17 43.17 0.1K
10:23 43.10 43.11 43.04 43.04 2.7K
10:24 43.04 43.04 43.04 43.04 0.4K
10:25 43.04 43.04 43.04 43.04 0.5K
10:26 43.04 43.04 43.04 43.04 0.4K
10:27 43.04 43.04 43.03 43.03 0.5K
10:28 42.95 42.95 42.93 42.93 2.2K
10:29 42.93 42.93 42.93 42.93 0.4K
10:30 42.93 42.95 42.93 42.95 0.2K
10:31 42.95 42.95 42.95 42.95 0.1K
10:32 42.95 42.99 42.94 42.99 4.7K
10:33 42.99 43.02 42.99 43.02 0.8K
10:34 43.02 43.02 43.02 43.02 0.1K
10:35 43.02 43.04 42.99 43.04 0.6K
10:36 43.04 43.04 43.04 43.04 0.0K
10:37 43.04 43.04 43.04 43.04 0.3K
10:38 43.04 43.07 43.04 43.07 0.6K
10:39 43.07 43.07 43.07 43.07 0.2K
10:40 43.07 43.07 43.07 43.07 0.1K
10:41 43.07 43.07 43.05 43.05 0.4K
10:42 43.05 43.08 43.05 43.08 0.4K
10:43 43.08 43.08 43.08 43.08 0.1K
10:44 43.08 43.08 43.08 43.08 0.0K
10:45 43.08 43.08 43.08 43.08 0.1K
10:46 43.08 43.08 43.08 43.08 0.1K
10:47 43.08 43.08 43.08 43.08 0.5K
10:48 43.08 43.08 43.08 43.08 0.4K
10:49 43.08 43.08 43.08 43.08 0.2K
10:50 43.08 43.08 43.08 43.08 0.0K
10:51 43.08 43.08 43.08 43.08 0.2K
10:52 42.99 42.99 42.99 42.99 0.6K
10:53 42.99 42.99 42.99 42.99 0.0K
10:54 42.99 43.10 42.99 43.10 0.9K
10:55 43.10 43.11 43.10 43.11 0.3K
10:56 43.11 43.19 43.11 43.19 3.0K
10:57 43.19 43.19 43.15 43.15 2.0K
10:58 43.15 43.15 43.15 43.15 0.3K
10:59 43.15 43.15 43.15 43.15 0.4K
11:00 43.15 43.15 43.11 43.11 0.9K
11:01 43.11 43.15 43.11 43.15 1.5K
11:02 43.15 43.38 43.15 43.38 18.3K
11:03 43.29 43.29 43.29 43.29 0.4K
11:04 43.29 43.32 43.29 43.32 0.5K
11:05 43.32 43.41 43.32 43.39 1.2K
11:06 43.39 43.39 43.39 43.39 0.2K
11:07 43.39 43.39 43.39 43.39 0.2K
11:08 43.29 43.29 43.26 43.26 0.4K
11:09 43.26 43.33 43.26 43.33 0.2K
11:10 43.33 43.33 43.33 43.33 0.1K
11:11 43.33 43.33 43.33 43.33 0.2K
11:12 43.30 43.30 43.30 43.30 0.2K
11:13 43.30 43.30 43.30 43.30 0.1K
11:14 43.30 43.30 43.30 43.30 0.1K
11:15 43.29 43.29 43.29 43.29 0.5K
11:16 43.29 43.29 43.29 43.29 0.2K
11:17 43.29 43.29 43.26 43.26 1.0K
11:18 43.26 43.26 43.26 43.26 0.3K
11:19 43.26 43.26 43.26 43.26 0.3K
11:20 43.26 43.26 43.26 43.26 0.1K
11:21 43.23 43.23 43.23 43.23 0.5K
11:22 43.23 43.23 43.23 43.23 0.0K
11:23 43.23 43.23 43.23 43.23 0.0K
11:24 43.23 43.23 43.23 43.23 0.0K
11:25 43.23 43.23 43.23 43.23 0.2K
11:26 43.23 43.23 43.23 43.23 0.2K
11:27 43.23 43.23 43.23 43.23 0.2K
11:28 43.23 43.23 43.23 43.23 0.3K
11:29 43.23 43.23 43.19 43.19 1.0K
11:30 43.19 43.20 43.19 43.20 2.4K
11:31 43.20 43.20 43.20 43.20 0.2K
11:32 43.20 43.20 43.20 43.20 0.1K
11:33 43.20 43.20 43.20 43.20 0.3K
11:34 43.20 43.20 43.17 43.20 5.6K
11:35 43.20 43.23 43.20 43.23 3.0K
11:36 43.18 43.18 43.18 43.18 0.5K
11:37 43.18 43.18 43.16 43.16 4.2K
11:38 43.07 43.07 43.07 43.07 7.7K
11:39 43.07 43.07 42.98 42.98 1.8K
11:40 42.98 43.05 42.98 43.05 1.9K
11:41 43.05 43.08 43.05 43.05 0.4K
11:42 43.05 43.05 43.05 43.05 0.2K
11:43 43.05 43.05 43.05 43.05 0.1K
11:44 43.05 43.05 43.03 43.03 0.7K
11:45 43.03 43.03 43.03 43.03 0.6K
11:46 43.03 43.03 43.03 43.03 0.1K
11:47 43.03 43.03 43.03 43.03 0.0K
11:48 43.03 43.03 43.02 43.02 0.5K
11:49 43.02 43.02 43.02 43.02 0.0K
11:50 43.02 43.06 43.02 43.06 0.7K
11:51 43.06 43.06 43.06 43.06 0.3K
11:52 43.11 43.11 43.02 43.02 0.7K
11:53 43.02 43.13 43.02 43.13 0.3K
11:54 43.13 43.19 43.12 43.19 1.6K
11:55 43.19 43.19 43.19 43.19 0.3K
11:56 43.19 43.19 43.19 43.19 0.1K
11:57 43.19 43.19 43.19 43.19 0.2K
11:58 43.19 43.19 43.19 43.19 0.8K
11:59 43.19 43.19 43.19 43.19 0.1K
12:00 43.19 43.19 43.16 43.16 1.0K
12:01 43.13 43.24 43.13 43.24 1.6K
12:02 43.24 43.24 43.24 43.24 0.1K
12:03 43.24 43.26 43.24 43.26 0.9K
12:04 43.27 43.27 43.27 43.27 1.6K
12:05 43.27 43.27 43.27 43.27 0.3K
12:06 43.27 43.27 43.22 43.22 2.1K
12:07 43.22 43.22 43.22 43.22 0.1K
12:08 43.22 43.24 43.22 43.24 0.2K
12:09 43.24 43.24 43.24 43.24 0.1K
12:10 43.24 43.30 43.24 43.30 0.4K
12:11 43.28 43.28 43.28 43.28 0.8K
12:12 43.28 43.30 43.28 43.30 0.4K
12:13 43.30 43.30 43.30 43.30 0.2K
12:14 43.30 43.30 43.30 43.30 0.3K
12:15 43.30 43.30 43.30 43.30 0.2K
12:16 43.30 43.30 43.30 43.30 0.1K
12:17 43.30 43.30 43.30 43.30 0.1K
12:18 43.30 43.30 43.30 43.30 0.1K
12:19 43.30 43.30 43.29 43.29 2.0K
12:20 43.28 43.28 43.28 43.28 0.6K
12:21 43.28 43.29 43.28 43.29 0.4K
12:22 43.24 43.26 43.24 43.26 1.2K
12:23 43.26 43.29 43.26 43.29 2.0K
12:24 43.29 43.29 43.29 43.29 0.2K
12:25 43.29 43.34 43.29 43.29 0.9K
12:26 43.29 43.29 43.29 43.29 0.0K
12:27 43.29 43.29 43.29 43.29 0.1K
12:28 43.29 43.29 43.29 43.29 0.1K
12:29 43.29 43.29 43.29 43.29 0.1K
12:30 43.29 43.29 43.29 43.29 0.9K
12:31 43.29 43.29 43.29 43.29 0.1K
12:32 43.26 43.26 43.26 43.26 0.5K
12:33 43.26 43.26 43.26 43.26 0.1K
12:34 43.26 43.26 43.26 43.26 0.1K
12:35 43.26 43.26 43.26 43.26 0.1K
12:36 43.26 43.26 43.26 43.26 0.1K
12:37 43.26 43.27 43.26 43.27 0.2K
12:38 43.27 43.27 43.27 43.27 0.3K
12:39 43.27 43.27 43.26 43.26 0.2K
12:40 43.26 43.26 43.26 43.26 0.2K
12:41 43.26 43.26 43.25 43.25 0.8K
12:42 43.25 43.31 43.25 43.31 3.9K
12:43 43.31 43.31 43.30 43.30 1.8K
12:44 43.30 43.30 43.30 43.30 0.3K
12:45 43.30 43.30 43.30 43.30 0.2K
12:46 43.30 43.30 43.30 43.30 0.3K
12:47 43.30 43.30 43.30 43.30 0.2K
12:48 43.30 43.30 43.30 43.30 1.3K
12:49 43.30 43.30 43.30 43.30 0.1K
12:50 43.30 43.30 43.30 43.30 0.2K
12:51 43.30 43.39 43.30 43.39 3.3K
12:52 43.42 43.42 43.42 43.42 0.4K
12:53 43.42 43.42 43.37 43.37 1.3K
12:54 43.37 43.37 43.37 43.37 0.1K
12:55 43.37 43.37 43.37 43.37 0.1K
12:56 43.37 43.37 43.37 43.37 0.1K
12:57 43.37 43.37 43.37 43.37 0.3K
12:58 43.37 43.37 43.34 43.34 0.6K
12:59 43.34 43.34 43.34 43.34 0.1K
13:00 43.34 43.34 43.34 43.34 3.1K
13:01 43.34 43.34 43.34 43.34 0.2K
13:02 43.34 43.35 43.34 43.35 0.1K
13:03 43.35 43.35 43.35 43.35 0.5K
13:04 43.35 43.36 43.35 43.36 0.2K
13:05 43.36 43.36 43.29 43.31 6.1K
13:06 43.31 43.31 43.31 43.31 0.0K
13:07 43.31 43.31 43.31 43.31 0.1K
13:08 43.37 43.37 43.37 43.37 1.2K
13:09 43.37 43.47 43.37 43.44 5.4K
13:10 43.44 43.44 43.44 43.44 0.1K
13:11 43.44 43.44 43.41 43.41 1.4K
13:12 43.41 43.41 43.41 43.41 0.9K
13:13 43.41 43.41 43.41 43.41 0.1K
13:14 43.41 43.41 43.34 43.34 0.7K
13:15 43.34 43.34 43.34 43.34 0.1K
13:16 43.34 43.34 43.34 43.34 0.7K
13:17 43.32 43.32 43.32 43.32 1.0K
13:18 43.32 43.32 43.32 43.32 0.2K
13:19 43.32 43.32 43.32 43.32 0.1K
13:20 43.32 43.32 43.32 43.32 0.0K
13:21 43.32 43.32 43.32 43.32 0.4K
13:22 43.31 43.31 43.23 43.23 4.8K
13:23 43.16 43.17 43.08 43.08 3.6K
13:24 43.08 43.08 43.08 43.08 0.1K
13:25 43.08 43.08 43.07 43.07 0.5K
13:26 43.07 43.07 43.07 43.07 0.0K
13:27 43.07 43.10 43.07 43.10 1.1K
13:28 43.07 43.20 43.07 43.20 2.1K
13:29 43.25 43.25 43.25 43.25 2.4K
13:30 43.25 43.25 43.25 43.25 0.1K
13:31 43.25 43.25 43.25 43.25 1.0K
13:32 43.21 43.21 43.21 43.21 0.4K
13:33 43.21 43.21 43.21 43.21 0.5K
13:34 43.21 43.21 43.19 43.19 1.0K
13:35 43.19 43.19 43.19 43.19 0.3K
13:36 43.19 43.19 43.19 43.19 0.0K
13:37 43.19 43.19 43.19 43.19 0.1K
13:38 43.19 43.19 43.19 43.19 0.1K
13:39 43.19 43.19 43.03 43.03 3.8K
13:40 43.03 43.03 42.96 42.96 0.4K
13:41 42.96 43.01 42.96 43.01 0.3K
13:42 43.01 43.04 43.01 43.04 0.9K
13:43 43.04 43.04 43.03 43.03 2.7K
13:44 43.03 43.03 43.03 43.03 0.0K
13:45 43.03 43.03 43.03 43.03 0.1K
13:46 43.03 43.03 42.96 42.96 1.8K
13:47 42.96 43.00 42.96 43.00 0.8K
13:48 42.96 43.05 42.96 43.05 8.7K
13:49 43.05 43.08 43.03 43.03 2.0K
13:50 43.03 43.03 43.03 43.03 0.3K
13:51 43.05 43.05 43.05 43.05 0.4K
13:52 43.05 43.05 43.05 43.05 0.2K
13:53 43.05 43.05 43.01 43.01 1.3K
13:54 43.01 43.01 43.01 43.01 0.1K
13:55 43.01 43.01 42.96 42.96 1.7K
13:56 42.96 42.96 42.87 42.87 9.1K
13:57 42.87 42.87 42.77 42.77 3.7K
13:58 42.77 42.77 42.77 42.77 0.4K
13:59 42.77 42.77 42.77 42.77 0.1K
14:00 42.77 42.77 42.77 42.77 0.2K
14:01 42.77 42.77 42.77 42.77 0.4K
14:02 42.77 42.77 42.77 42.77 0.1K
14:03 42.77 42.79 42.77 42.79 0.4K
14:04 42.79 42.89 42.79 42.89 1.0K
14:05 42.89 42.89 42.87 42.87 0.4K
14:06 42.87 42.87 42.87 42.87 0.1K
14:07 42.87 42.87 42.87 42.87 0.1K
14:08 42.87 42.87 42.87 42.87 0.5K
14:09 42.87 42.90 42.87 42.90 1.0K
14:10 42.90 42.90 42.89 42.89 1.3K
14:11 42.95 42.95 42.95 42.95 1.0K
14:12 42.95 42.96 42.95 42.96 0.6K
14:13 42.96 42.96 42.94 42.94 0.2K
14:14 42.99 43.04 42.97 43.04 3.0K
14:15 42.97 42.97 42.88 42.88 2.2K
14:16 42.88 42.88 42.86 42.86 0.5K
14:17 42.86 42.91 42.86 42.91 0.3K
14:18 42.91 42.93 42.91 42.93 0.3K
14:19 42.93 42.93 42.93 42.93 0.3K
14:20 42.93 42.93 42.93 42.93 0.1K
14:21 42.91 42.91 42.91 42.91 0.4K
14:22 42.95 42.99 42.95 42.99 0.9K
14:23 42.99 42.99 42.99 42.99 0.3K
14:24 42.99 42.99 42.99 42.99 0.0K
14:25 42.99 43.02 42.99 43.02 5.2K
14:26 42.97 42.97 42.97 42.97 0.6K
14:27 42.97 42.98 42.97 42.98 0.2K
14:28 42.98 42.98 42.98 42.98 0.7K
14:29 42.98 42.98 42.98 42.98 0.1K
14:30 42.98 42.98 42.98 42.98 0.2K
14:31 42.98 43.01 42.98 43.01 0.1K
14:32 43.01 43.01 42.99 42.99 2.8K
14:33 42.99 42.99 42.99 42.99 0.1K
14:34 42.99 42.99 42.99 42.99 0.1K
14:35 42.99 42.99 42.99 42.99 0.2K
14:36 42.99 42.99 42.99 42.99 0.2K
14:37 42.99 42.99 42.99 42.99 0.1K
14:38 42.99 43.05 42.99 43.05 0.5K
14:39 43.05 43.05 43.05 43.05 0.2K
14:40 43.05 43.05 43.05 43.05 0.0K
14:41 43.05 43.06 43.05 43.06 1.0K
14:42 43.06 43.06 43.06 43.06 0.2K
14:43 43.06 43.07 43.06 43.07 0.7K
14:44 43.07 43.07 43.07 43.07 0.4K
14:45 43.07 43.10 43.07 43.10 0.7K
14:46 43.10 43.22 43.10 43.22 2.8K
14:47 43.22 43.22 43.16 43.16 0.7K
14:48 43.14 43.14 43.14 43.14 0.9K
14:49 43.14 43.14 43.14 43.14 0.2K
14:50 43.14 43.16 43.14 43.16 1.2K
14:51 43.16 43.16 43.16 43.16 0.4K
14:52 43.16 43.16 43.12 43.12 1.7K
14:53 43.12 43.12 43.10 43.10 1.5K
14:54 43.10 43.18 43.10 43.18 0.7K
14:55 43.18 43.20 43.18 43.20 0.7K
14:56 43.20 43.21 43.15 43.15 2.0K
14:57 43.15 43.15 43.10 43.10 0.8K
14:58 43.10 43.13 43.10 43.13 0.6K
14:59 43.13 43.13 43.13 43.13 0.1K
15:00 43.11 43.11 43.11 43.11 0.7K
15:01 43.11 43.11 43.11 43.11 0.4K
15:02 43.17 43.17 43.17 43.17 1.1K
15:03 43.17 43.17 43.17 43.17 0.1K
15:04 43.17 43.24 43.17 43.24 0.3K
15:05 43.24 43.24 43.24 43.24 0.2K
15:06 43.19 43.20 43.19 43.20 1.9K
15:07 43.20 43.20 43.20 43.20 0.1K
15:08 43.20 43.20 43.16 43.16 0.6K
15:09 43.16 43.16 43.11 43.11 1.2K
15:10 43.11 43.11 43.11 43.11 0.5K
15:11 43.11 43.11 43.11 43.11 0.2K
15:12 43.11 43.11 43.11 43.11 0.5K
15:13 43.11 43.11 43.11 43.11 0.2K
15:14 43.11 43.11 43.04 43.04 1.6K
15:15 43.04 43.05 43.04 43.05 0.8K
15:16 43.05 43.05 43.05 43.05 0.2K
15:17 43.05 43.05 43.04 43.04 0.2K
15:18 43.04 43.04 43.04 43.04 0.5K
15:19 43.02 43.02 43.02 43.02 0.5K
15:20 43.02 43.02 42.99 42.99 1.3K
15:21 42.99 42.99 42.98 42.98 0.3K
15:22 42.99 43.02 42.99 43.02 1.3K
15:23 43.06 43.11 43.06 43.11 1.8K
15:24 43.11 43.13 43.11 43.13 1.1K
15:25 43.19 43.19 43.19 43.19 0.5K
15:26 43.19 43.19 43.18 43.18 0.4K
15:27 43.13 43.13 43.13 43.13 1.0K
15:28 43.17 43.18 43.17 43.18 1.9K
15:29 43.18 43.18 43.11 43.11 2.1K
15:30 43.11 43.14 43.11 43.14 1.5K
15:31 43.10 43.10 43.02 43.02 1.6K
15:32 43.02 43.02 43.02 43.02 0.2K
15:33 43.02 43.02 43.02 43.02 0.5K
15:34 43.15 43.17 43.15 43.17 4.5K
15:35 43.17 43.17 43.17 43.17 0.9K
15:36 43.09 43.12 43.09 43.12 2.1K
15:37 43.12 43.15 43.12 43.15 0.5K
15:38 43.15 43.15 43.11 43.11 0.2K
15:39 43.11 43.12 43.09 43.09 1.3K
15:40 43.10 43.11 43.10 43.11 0.7K
15:41 43.12 43.12 43.09 43.09 2.4K
15:42 43.09 43.09 43.09 43.09 0.2K
15:43 43.09 43.12 43.09 43.12 1.3K
15:44 43.12 43.12 43.12 43.12 0.8K
15:45 43.12 43.12 43.07 43.07 0.5K
15:46 43.07 43.09 43.07 43.09 1.0K
15:47 43.09 43.10 43.08 43.10 1.3K
15:48 43.10 43.10 43.03 43.03 0.6K
15:49 43.07 43.08 43.06 43.06 3.2K
15:50 43.06 43.11 43.06 43.11 2.4K
15:51 43.04 43.10 43.02 43.10 4.9K
15:52 43.10 43.10 43.07 43.07 0.7K
15:53 43.07 43.07 43.03 43.03 1.5K
15:54 43.03 43.12 43.03 43.12 0.8K
15:55 43.12 43.22 43.12 43.22 7.1K
15:56 43.16 43.30 43.16 43.30 8.9K
15:57 43.32 43.35 43.31 43.33 8.6K
15:58 43.31 43.32 43.30 43.32 5.3K
15:59 43.32 43.34 43.32 43.34 9.3K
16:00 43.34 43.38 43.33 43.34 137.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし