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 42.73 43.70 42.26 42.26 9.2K
09:32 42.26 42.59 42.00 42.00 5.7K
09:33 41.83 42.05 41.55 41.55 3.6K
09:34 41.57 41.57 41.07 41.07 3.9K
09:35 41.07 41.60 41.07 41.60 5.2K
09:36 41.63 41.63 41.43 41.43 4.3K
09:37 41.43 41.61 41.43 41.61 1.1K
09:38 41.44 41.89 41.44 41.89 0.8K
09:39 41.89 41.89 41.36 41.36 2.0K
09:40 41.40 41.43 41.40 41.43 1.9K
09:41 41.40 41.46 41.40 41.40 1.8K
09:42 41.39 41.42 41.26 41.42 2.0K
09:43 41.42 41.42 41.25 41.25 0.8K
09:44 41.25 41.33 41.24 41.33 0.4K
09:45 41.33 41.58 41.33 41.58 7.2K
09:46 41.58 41.58 41.34 41.34 1.1K
09:47 41.34 41.43 41.34 41.43 1.0K
09:48 41.43 41.43 41.43 41.43 0.4K
09:49 41.50 41.50 41.50 41.50 7.1K
09:50 41.50 41.62 41.47 41.62 1.1K
09:51 41.62 41.70 41.52 41.70 3.2K
09:52 41.70 41.70 41.70 41.70 0.1K
09:53 41.65 41.65 41.41 41.50 2.1K
09:54 41.50 41.50 41.50 41.50 0.3K
09:55 41.50 41.50 41.50 41.50 0.9K
09:56 41.43 41.57 41.43 41.57 1.0K
09:57 41.50 41.50 41.50 41.50 0.4K
09:58 41.58 41.58 41.58 41.58 0.7K
09:59 41.58 41.58 41.55 41.55 0.2K
10:00 41.55 41.68 41.55 41.68 1.4K
10:01 41.55 41.68 41.55 41.68 2.2K
10:02 41.68 41.72 41.65 41.72 0.9K
10:03 41.65 41.65 41.65 41.65 0.2K
10:04 41.65 41.65 41.65 41.65 0.7K
10:05 41.65 41.69 41.65 41.68 0.6K
10:06 41.65 41.65 41.65 41.65 0.7K
10:07 41.65 41.65 41.65 41.65 0.3K
10:08 41.69 41.69 41.69 41.69 0.4K
10:09 41.66 41.66 41.65 41.65 0.7K
10:10 41.65 41.75 41.65 41.75 0.3K
10:11 41.75 41.76 41.69 41.76 1.6K
10:12 41.71 41.76 41.67 41.67 4.1K
10:13 41.67 41.67 41.52 41.57 3.4K
10:14 41.57 41.57 41.57 41.57 0.1K
10:15 41.64 41.64 41.64 41.64 1.0K
10:16 41.64 41.64 41.60 41.60 3.5K
10:17 41.60 41.60 41.60 41.60 0.4K
10:18 41.60 41.62 41.60 41.62 0.3K
10:19 41.62 41.68 41.59 41.68 1.5K
10:20 41.66 41.66 41.62 41.62 1.3K
10:21 41.62 41.62 41.62 41.62 0.6K
10:22 41.62 41.62 41.58 41.58 0.5K
10:23 41.58 41.68 41.58 41.68 5.9K
10:24 41.68 41.78 41.68 41.78 0.2K
10:25 41.78 41.78 41.78 41.78 0.1K
10:26 41.78 41.78 41.74 41.74 0.6K
10:27 41.74 41.80 41.68 41.68 3.3K
10:28 41.68 41.68 41.68 41.68 0.4K
10:29 41.68 41.73 41.66 41.66 10.7K
10:30 41.61 41.61 41.55 41.57 1.8K
10:31 41.55 41.62 41.55 41.62 1.7K
10:32 41.66 41.66 41.62 41.62 3.0K
10:33 41.62 41.62 41.62 41.62 0.0K
10:34 41.62 41.62 41.62 41.62 0.1K
10:35 41.62 41.68 41.62 41.68 1.3K
10:36 41.68 41.68 41.68 41.68 0.2K
10:37 41.64 41.64 41.64 41.64 0.7K
10:38 41.64 41.68 41.64 41.68 0.1K
10:39 41.68 41.68 41.61 41.61 0.6K
10:40 41.61 41.61 41.60 41.60 0.6K
10:41 41.66 41.66 41.55 41.55 1.1K
10:42 41.55 41.57 41.55 41.57 1.3K
10:43 41.57 41.57 41.52 41.53 4.3K
10:44 41.53 41.53 41.53 41.53 0.7K
10:45 41.53 41.53 41.53 41.53 0.2K
10:46 41.53 41.60 41.53 41.58 1.8K
10:47 41.64 41.68 41.61 41.61 1.2K
10:48 41.61 41.61 41.59 41.59 0.2K
10:49 41.59 41.61 41.59 41.61 0.2K
10:50 41.61 41.61 41.61 41.61 0.8K
10:51 41.61 41.61 41.57 41.57 0.7K
10:52 41.57 41.57 41.57 41.57 0.1K
10:53 41.57 41.57 41.57 41.57 3.7K
10:54 41.57 41.66 41.57 41.66 1.6K
10:55 41.66 41.68 41.66 41.68 0.5K
10:56 41.68 41.82 41.68 41.82 5.5K
10:57 41.82 41.82 41.82 41.82 0.2K
10:58 41.84 41.84 41.82 41.84 3.3K
10:59 41.90 41.90 41.89 41.89 1.0K
11:00 41.89 41.89 41.89 41.89 1.1K
11:01 41.89 41.89 41.82 41.82 0.8K
11:02 41.82 41.82 41.80 41.80 1.2K
11:03 41.80 41.80 41.65 41.65 0.4K
11:04 41.65 41.65 41.64 41.64 0.4K
11:05 41.64 41.64 41.63 41.63 0.3K
11:06 41.65 41.65 41.64 41.64 0.6K
11:07 41.55 41.62 41.55 41.62 0.5K
11:08 41.62 41.65 41.62 41.65 0.9K
11:09 41.65 41.65 41.65 41.65 0.1K
11:10 41.65 41.65 41.65 41.65 0.5K
11:11 41.65 41.65 41.61 41.61 0.2K
11:12 41.61 41.61 41.57 41.57 1.2K
11:13 41.56 41.56 41.55 41.55 1.8K
11:14 41.58 41.58 41.42 41.42 9.9K
11:15 41.42 41.49 41.42 41.49 1.7K
11:16 41.48 41.58 41.48 41.58 2.3K
11:17 41.58 41.63 41.56 41.56 0.6K
11:18 41.56 41.57 41.54 41.57 0.8K
11:19 41.57 41.63 41.57 41.63 0.3K
11:20 41.63 41.63 41.56 41.56 0.5K
11:21 41.56 41.56 41.56 41.56 0.0K
11:22 41.56 41.56 41.56 41.56 0.1K
11:23 41.63 41.63 41.63 41.63 8.6K
11:24 41.63 41.63 41.63 41.63 0.1K
11:25 41.63 41.72 41.63 41.72 0.2K
11:26 41.63 41.63 41.63 41.63 0.5K
11:27 41.63 41.63 41.63 41.63 0.0K
11:28 41.63 41.63 41.58 41.58 1.2K
11:29 41.58 41.58 41.58 41.58 0.4K
11:30 41.58 41.58 41.58 41.58 0.1K
11:31 41.58 41.58 41.58 41.58 1.0K
11:32 41.44 41.44 41.43 41.43 0.3K
11:33 41.43 41.43 41.43 41.43 0.7K
11:34 41.43 41.43 41.31 41.39 5.6K
11:35 41.44 41.49 41.44 41.49 2.5K
11:36 41.49 41.49 41.49 41.49 0.4K
11:37 41.49 41.49 41.49 41.49 0.2K
11:38 41.49 41.52 41.45 41.45 2.5K
11:39 41.36 41.36 41.36 41.36 0.5K
11:40 41.36 41.36 41.32 41.32 0.1K
11:41 41.32 41.38 41.32 41.38 1.1K
11:42 41.38 41.40 41.38 41.40 2.6K
11:43 41.40 41.40 41.40 41.40 0.3K
11:44 41.40 41.40 41.38 41.38 0.6K
11:45 41.38 41.47 41.38 41.47 1.9K
11:46 41.47 41.47 41.47 41.47 0.2K
11:47 41.47 41.47 41.47 41.47 0.1K
11:48 41.39 41.40 41.39 41.40 1.1K
11:49 41.40 41.40 41.38 41.38 0.2K
11:50 41.38 41.38 41.34 41.37 0.4K
11:51 41.37 41.50 41.37 41.50 3.9K
11:52 41.50 41.54 41.50 41.53 1.7K
11:53 41.53 41.58 41.53 41.54 1.1K
11:54 41.54 41.57 41.54 41.57 0.5K
11:55 41.57 41.57 41.57 41.57 0.1K
11:56 41.58 41.58 41.58 41.58 0.1K
11:57 41.63 41.63 41.63 41.63 2.7K
11:58 41.62 41.65 41.62 41.65 11.9K
11:59 41.65 41.68 41.65 41.68 0.6K
12:00 41.68 41.68 41.61 41.61 0.9K
12:01 41.71 41.74 41.71 41.72 1.7K
12:02 41.72 41.76 41.72 41.76 1.0K
12:03 41.76 41.76 41.76 41.76 0.2K
12:04 41.76 41.76 41.69 41.69 0.7K
12:05 41.69 41.69 41.68 41.68 1.4K
12:06 41.68 41.68 41.68 41.68 0.1K
12:07 41.68 41.68 41.63 41.64 1.2K
12:08 41.64 41.64 41.64 41.64 0.6K
12:09 41.64 41.68 41.64 41.68 1.3K
12:10 41.68 41.74 41.68 41.74 1.1K
12:11 41.74 41.74 41.67 41.67 0.8K
12:12 41.67 41.67 41.67 41.67 0.0K
12:13 41.67 41.67 41.67 41.67 0.2K
12:14 41.67 41.71 41.67 41.71 0.5K
12:15 41.71 41.78 41.71 41.78 2.1K
12:16 41.78 41.78 41.75 41.77 3.7K
12:17 41.77 41.77 41.73 41.76 1.7K
12:18 41.76 41.76 41.76 41.76 0.2K
12:19 41.76 41.76 41.71 41.71 0.3K
12:20 41.71 41.71 41.70 41.70 0.1K
12:21 41.70 41.75 41.70 41.73 0.5K
12:22 41.73 41.73 41.71 41.71 0.6K
12:23 41.71 41.73 41.71 41.71 0.4K
12:24 41.71 41.71 41.69 41.69 0.8K
12:25 41.70 41.70 41.68 41.68 2.4K
12:26 41.66 41.66 41.56 41.56 0.7K
12:27 41.56 41.56 41.56 41.56 0.3K
12:28 41.56 41.56 41.56 41.56 0.6K
12:29 41.56 41.56 41.56 41.56 0.3K
12:30 41.55 41.55 41.55 41.55 0.2K
12:31 41.56 41.61 41.55 41.55 0.4K
12:32 41.56 41.56 41.56 41.56 0.2K
12:33 41.56 41.56 41.55 41.56 0.3K
12:34 41.56 41.58 41.56 41.58 0.2K
12:35 41.58 41.63 41.58 41.62 0.8K
12:36 41.60 41.60 41.60 41.60 0.4K
12:37 41.59 41.59 41.50 41.50 1.3K
12:38 41.50 41.50 41.50 41.50 0.1K
12:39 41.50 41.50 41.50 41.50 0.3K
12:40 41.50 41.50 41.45 41.45 0.2K
12:41 41.51 41.51 41.45 41.45 1.1K
12:42 41.44 41.44 41.38 41.42 0.8K
12:43 41.47 41.47 41.41 41.44 1.1K
12:44 41.44 41.47 41.37 41.47 4.5K
12:45 41.47 41.47 41.44 41.44 0.5K
12:46 41.44 41.47 41.44 41.47 0.3K
12:47 41.45 41.49 41.45 41.48 3.0K
12:48 41.48 41.48 41.48 41.48 0.3K
12:49 41.48 41.48 41.46 41.46 1.3K
12:50 41.46 41.50 41.46 41.50 0.6K
12:51 41.49 41.52 41.49 41.52 2.5K
12:52 41.52 41.52 41.52 41.52 0.1K
12:53 41.52 41.52 41.52 41.52 0.3K
12:54 41.52 41.52 41.52 41.52 0.4K
12:55 41.52 41.52 41.46 41.46 0.6K
12:56 41.46 41.50 41.43 41.43 2.7K
12:57 41.43 41.46 41.43 41.44 0.9K
12:58 41.44 41.44 41.43 41.43 0.3K
12:59 41.43 41.43 41.42 41.42 0.1K
13:00 41.42 41.46 41.42 41.46 0.7K
13:01 41.46 41.46 41.45 41.45 0.5K
13:02 41.45 41.45 41.45 41.45 0.2K
13:03 41.45 41.45 41.45 41.45 0.9K
13:04 41.45 41.45 41.45 41.45 0.2K
13:05 41.45 41.51 41.45 41.51 2.0K
13:06 41.51 41.51 41.51 41.51 0.0K
13:07 41.51 41.51 41.51 41.51 0.3K
13:08 41.51 41.51 41.51 41.51 0.0K
13:09 41.51 41.51 41.48 41.48 0.3K
13:10 41.48 41.48 41.48 41.48 0.3K
13:11 41.48 41.48 41.46 41.46 1.6K
13:12 41.46 41.48 41.46 41.48 0.5K
13:13 41.48 41.48 41.45 41.45 5.1K
13:14 41.45 41.45 41.45 41.45 1.1K
13:15 41.47 41.47 41.47 41.47 0.3K
13:16 41.47 41.47 41.45 41.45 0.2K
13:17 41.45 41.45 41.45 41.45 0.0K
13:18 41.45 41.45 41.45 41.45 0.2K
13:19 41.45 41.47 41.45 41.47 0.3K
13:20 41.47 41.53 41.47 41.53 2.4K
13:21 41.53 41.53 41.53 41.53 0.5K
13:22 41.53 41.53 41.53 41.53 0.1K
13:23 41.54 41.55 41.54 41.55 1.0K
13:24 41.55 41.55 41.53 41.53 0.1K
13:25 41.53 41.57 41.53 41.57 0.9K
13:26 41.57 41.57 41.57 41.57 0.5K
13:27 41.57 41.62 41.57 41.62 0.7K
13:28 41.62 41.62 41.58 41.58 0.7K
13:29 41.58 41.58 41.56 41.56 1.0K
13:30 41.56 41.56 41.56 41.56 0.3K
13:31 41.56 41.60 41.56 41.60 0.7K
13:32 41.57 41.57 41.56 41.56 0.4K
13:33 41.56 41.61 41.56 41.61 0.4K
13:34 41.61 41.61 41.61 41.61 0.9K
13:35 41.61 41.61 41.61 41.61 0.3K
13:36 41.58 41.58 41.58 41.58 1.0K
13:37 41.58 41.58 41.58 41.58 0.4K
13:38 41.58 41.58 41.53 41.53 0.2K
13:39 41.53 41.53 41.52 41.52 0.3K
13:40 41.52 41.52 41.49 41.49 0.9K
13:41 41.49 41.68 41.49 41.68 5.6K
13:42 41.68 41.68 41.66 41.66 1.6K
13:43 41.63 41.63 41.63 41.63 1.5K
13:44 41.63 41.63 41.59 41.59 0.9K
13:45 41.58 41.58 41.58 41.58 0.3K
13:46 41.58 41.58 41.58 41.58 0.0K
13:47 41.58 41.58 41.58 41.58 0.1K
13:48 41.58 41.59 41.54 41.59 1.0K
13:49 41.59 41.59 41.56 41.56 0.4K
13:50 41.55 41.56 41.55 41.56 0.8K
13:51 41.56 41.56 41.55 41.55 0.1K
13:52 41.55 41.55 41.55 41.55 0.2K
13:53 41.55 41.56 41.55 41.55 0.3K
13:54 41.61 41.61 41.61 41.61 3.3K
13:55 41.61 41.61 41.61 41.61 0.0K
13:56 41.61 41.61 41.61 41.61 0.1K
13:57 41.61 41.65 41.61 41.65 0.6K
13:58 41.72 41.72 41.72 41.72 5.6K
13:59 41.72 41.83 41.72 41.83 2.3K
14:00 41.86 41.86 41.77 41.83 4.0K
14:01 41.83 41.86 41.83 41.84 2.4K
14:02 41.88 41.89 41.86 41.86 0.7K
14:03 41.86 41.86 41.86 41.86 0.3K
14:04 41.86 41.86 41.86 41.86 0.0K
14:05 41.86 41.86 41.86 41.86 0.4K
14:06 41.85 41.86 41.85 41.85 0.9K
14:07 41.85 41.97 41.85 41.97 2.5K
14:08 41.96 41.98 41.96 41.98 0.8K
14:09 41.98 41.98 41.98 41.98 0.4K
14:10 41.98 42.00 41.98 42.00 1.3K
14:11 41.98 41.98 41.98 41.98 2.7K
14:12 41.96 41.96 41.96 41.96 0.6K
14:13 41.89 41.90 41.89 41.90 1.1K
14:14 41.90 41.92 41.90 41.91 0.5K
14:15 41.91 41.91 41.90 41.90 0.5K
14:16 41.90 42.43 41.90 42.42 47.9K
14:17 42.43 42.48 42.38 42.38 8.4K
14:18 42.39 42.39 42.33 42.33 4.5K
14:19 42.33 42.33 42.23 42.31 3.8K
14:20 42.41 42.41 42.38 42.38 4.5K
14:21 42.35 42.38 42.35 42.36 3.4K
14:22 42.36 42.43 42.22 42.22 2.3K
14:23 42.22 42.27 42.22 42.27 0.8K
14:24 42.27 42.29 42.25 42.27 7.0K
14:25 42.27 42.27 42.27 42.27 0.3K
14:26 42.27 42.27 42.19 42.19 3.9K
14:27 42.20 42.26 42.20 42.23 10.9K
14:28 42.23 42.37 42.21 42.37 3.6K
14:29 42.37 42.37 42.30 42.30 0.6K
14:30 42.38 42.38 42.26 42.26 1.0K
14:31 42.26 42.29 42.26 42.29 0.6K
14:32 42.29 42.29 42.29 42.29 1.2K
14:33 42.32 42.32 42.16 42.16 8.8K
14:34 42.28 42.48 42.28 42.48 15.9K
14:35 42.48 42.48 42.42 42.42 0.9K
14:36 42.42 42.45 42.42 42.45 1.0K
14:37 42.45 42.45 42.32 42.32 6.2K
14:38 42.32 42.32 42.26 42.32 14.6K
14:39 42.32 42.32 42.32 42.32 0.2K
14:40 42.37 42.37 42.37 42.37 5.1K
14:41 42.37 42.37 42.37 42.37 0.3K
14:42 42.32 42.32 42.24 42.26 7.3K
14:43 42.26 42.39 42.25 42.39 7.7K
14:44 42.34 42.34 42.29 42.29 0.6K
14:45 42.29 42.29 42.29 42.29 0.1K
14:46 42.29 42.29 42.27 42.27 0.5K
14:47 42.27 42.32 42.27 42.32 13.2K
14:48 42.32 42.32 42.32 42.32 0.3K
14:49 42.32 42.33 42.29 42.33 0.9K
14:50 42.31 42.37 42.31 42.35 2.1K
14:51 42.35 42.35 42.28 42.32 2.6K
14:52 42.32 42.35 42.32 42.35 4.3K
14:53 42.35 42.36 42.35 42.36 1.3K
14:54 42.36 42.37 42.36 42.37 1.0K
14:55 42.30 42.30 42.30 42.30 0.8K
14:56 42.30 42.33 42.27 42.31 17.4K
14:57 42.32 42.32 42.30 42.30 0.7K
14:58 42.30 42.30 42.28 42.28 0.4K
14:59 42.28 42.28 42.27 42.28 1.4K
15:00 42.23 42.27 42.23 42.24 5.5K
15:01 42.24 42.27 42.24 42.25 3.7K
15:02 42.25 42.25 42.24 42.25 1.2K
15:03 42.24 42.28 42.16 42.16 5.3K
15:04 42.10 42.10 42.10 42.10 1.0K
15:05 42.09 42.13 42.09 42.13 1.6K
15:06 42.13 42.15 42.13 42.15 2.3K
15:07 42.16 42.16 42.12 42.12 3.0K
15:08 42.12 42.16 42.12 42.16 0.7K
15:09 42.16 42.16 42.12 42.16 1.2K
15:10 42.13 42.18 42.13 42.16 2.2K
15:11 42.16 42.18 42.12 42.12 6.0K
15:12 42.12 42.15 42.12 42.15 4.4K
15:13 42.15 42.15 42.15 42.15 0.3K
15:14 42.15 42.15 42.13 42.13 1.4K
15:15 42.13 42.15 42.13 42.15 0.5K
15:16 42.15 42.16 42.13 42.13 0.5K
15:17 42.13 42.13 42.06 42.06 7.4K
15:18 42.06 42.06 42.03 42.03 1.0K
15:19 42.03 42.07 42.03 42.07 0.8K
15:20 42.07 42.07 42.05 42.05 1.0K
15:21 42.02 42.11 42.02 42.11 5.9K
15:22 42.12 42.12 42.12 42.12 1.1K
15:23 42.08 42.08 42.07 42.08 2.2K
15:24 42.11 42.11 42.11 42.11 1.6K
15:25 42.13 42.13 42.11 42.13 3.5K
15:26 42.13 42.13 42.07 42.07 2.4K
15:27 42.07 42.07 42.04 42.04 0.6K
15:28 42.04 42.04 42.03 42.04 0.7K
15:29 42.03 42.03 42.03 42.03 2.9K
15:30 42.01 42.03 42.01 42.03 3.0K
15:31 42.07 42.11 42.07 42.10 4.6K
15:32 42.10 42.12 42.10 42.12 1.8K
15:33 42.12 42.12 42.09 42.10 3.4K
15:34 42.11 42.11 42.11 42.11 0.5K
15:35 42.11 42.19 42.11 42.19 3.3K
15:36 42.19 42.19 42.17 42.19 3.7K
15:37 42.19 42.24 42.19 42.23 1.0K
15:38 42.23 42.25 42.23 42.25 3.0K
15:39 42.25 42.25 42.23 42.23 0.6K
15:40 42.21 42.21 42.20 42.20 0.3K
15:41 42.20 42.24 42.20 42.24 3.2K
15:42 42.24 42.26 42.24 42.25 1.5K
15:43 42.25 42.29 42.24 42.29 6.0K
15:44 42.29 42.31 42.29 42.30 0.9K
15:45 42.27 42.27 42.27 42.27 1.5K
15:46 42.27 42.32 42.27 42.29 4.0K
15:47 42.34 42.39 42.34 42.36 6.7K
15:48 42.36 42.36 42.35 42.35 1.2K
15:49 42.32 42.32 42.24 42.24 5.4K
15:50 42.22 42.29 42.22 42.28 7.5K
15:51 42.28 42.28 42.13 42.13 12.4K
15:52 42.21 42.21 42.09 42.09 9.3K
15:53 42.09 42.09 42.04 42.06 5.9K
15:54 42.08 42.08 42.07 42.08 5.1K
15:55 42.08 42.09 42.06 42.06 6.6K
15:56 42.07 42.07 42.02 42.02 15.5K
15:57 42.03 42.06 42.03 42.06 13.5K
15:58 42.11 42.13 42.04 42.04 33.9K
15:59 42.06 42.06 42.00 42.00 57.8K
16:00 42.01 42.49 41.93 41.96 208.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし