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 46.98 47.12 46.82 47.12 4.0K
09:32 47.12 47.16 47.12 47.16 1.8K
09:33 47.16 47.22 47.04 47.22 1.0K
09:34 47.22 47.22 47.22 47.22 1.1K
09:35 47.22 47.36 46.80 47.36 8.6K
09:36 47.48 47.48 47.48 47.48 1.0K
09:37 47.48 47.48 47.06 47.06 1.3K
09:38 47.32 47.32 47.32 47.32 0.3K
09:39 47.46 47.46 47.25 47.25 0.9K
09:40 47.25 47.25 47.25 47.25 0.3K
09:41 47.25 47.49 47.25 47.49 1.7K
09:42 47.49 47.49 47.49 47.49 0.1K
09:43 47.49 47.49 47.43 47.43 0.3K
09:44 47.43 47.62 47.43 47.62 0.6K
09:45 47.62 47.62 47.62 47.62 0.1K
09:46 47.43 47.43 47.43 47.43 0.5K
09:47 47.43 47.43 47.43 47.43 0.4K
09:48 47.43 47.43 47.17 47.17 1.7K
09:49 47.17 47.17 47.04 47.07 4.2K
09:50 47.02 47.02 46.87 46.96 2.0K
09:51 46.96 46.96 46.96 46.96 0.0K
09:52 46.96 47.14 46.96 47.14 2.2K
09:53 47.14 47.14 47.08 47.08 1.5K
09:54 47.08 47.08 46.92 47.05 2.0K
09:55 47.05 47.05 47.05 47.05 0.3K
09:56 47.05 47.05 46.99 46.99 0.5K
09:57 46.99 47.01 46.89 47.01 0.9K
09:58 47.01 47.01 47.01 47.01 0.1K
09:59 47.01 47.01 47.00 47.01 0.7K
10:00 47.01 47.10 47.01 47.10 0.8K
10:01 47.10 47.10 47.10 47.10 0.2K
10:02 47.10 47.10 47.10 47.10 0.1K
10:03 47.10 47.15 47.10 47.15 0.8K
10:04 47.30 47.36 47.29 47.36 4.3K
10:05 47.36 47.36 47.36 47.36 0.5K
10:06 47.36 47.36 47.28 47.28 2.6K
10:07 47.28 47.28 47.28 47.28 0.1K
10:08 47.28 47.28 47.28 47.28 0.1K
10:09 47.35 47.42 47.35 47.42 1.0K
10:10 47.42 47.42 47.42 47.42 0.4K
10:11 47.34 47.34 47.34 47.34 0.5K
10:12 47.34 47.38 47.34 47.38 0.7K
10:13 47.38 47.38 47.30 47.30 0.3K
10:14 47.30 47.30 47.18 47.18 0.8K
10:15 47.18 47.18 47.18 47.18 1.5K
10:16 47.18 47.18 47.07 47.07 1.0K
10:17 47.12 47.12 47.12 47.12 0.6K
10:18 47.12 47.12 47.07 47.07 0.9K
10:19 47.00 47.08 47.00 47.08 2.0K
10:20 47.07 47.07 47.07 47.07 0.6K
10:21 47.00 47.00 47.00 47.00 0.3K
10:22 47.00 47.02 47.00 47.02 0.4K
10:23 47.02 47.02 46.95 46.95 0.1K
10:24 46.90 46.90 46.72 46.72 3.0K
10:25 46.72 46.72 46.72 46.72 0.6K
10:26 46.72 46.72 46.56 46.58 1.9K
10:27 46.61 46.61 46.57 46.57 0.9K
10:28 46.56 46.56 46.30 46.30 3.5K
10:29 46.30 46.35 46.30 46.35 1.0K
10:30 46.35 46.35 46.31 46.33 1.1K
10:31 46.33 46.33 46.33 46.33 0.3K
10:32 46.33 46.33 46.24 46.33 2.2K
10:33 46.33 46.53 46.33 46.53 4.1K
10:34 46.53 46.56 46.53 46.56 1.7K
10:35 46.56 46.56 46.56 46.56 0.4K
10:36 46.50 46.51 46.50 46.51 0.8K
10:37 46.51 46.51 46.51 46.51 0.0K
10:38 46.51 46.51 46.51 46.51 0.0K
10:39 46.38 46.47 46.38 46.47 2.1K
10:40 46.47 46.47 46.47 46.47 0.2K
10:41 46.47 46.55 46.47 46.55 2.0K
10:42 46.55 46.58 46.55 46.58 0.9K
10:43 46.49 46.49 46.49 46.49 0.5K
10:44 46.49 46.49 46.49 46.49 0.0K
10:45 46.49 46.64 46.49 46.64 1.0K
10:46 46.55 46.70 46.55 46.64 2.0K
10:47 46.64 46.64 46.61 46.61 0.4K
10:48 46.61 46.61 46.59 46.59 0.3K
10:49 46.59 46.59 46.58 46.58 0.9K
10:50 46.58 46.58 46.57 46.57 0.2K
10:51 46.57 46.57 46.54 46.54 0.6K
10:52 46.48 46.57 46.48 46.57 0.9K
10:53 46.57 46.57 46.57 46.57 0.1K
10:54 46.57 46.57 46.36 46.36 1.8K
10:55 46.36 46.36 46.32 46.32 0.4K
10:56 46.32 46.32 46.32 46.32 0.1K
10:57 46.32 46.32 46.32 46.32 0.0K
10:58 46.33 46.33 46.33 46.33 1.2K
10:59 46.33 46.33 46.33 46.33 0.1K
11:00 46.33 46.33 46.33 46.33 0.2K
11:01 46.33 46.50 46.33 46.45 4.9K
11:02 46.45 46.47 46.45 46.47 1.0K
11:03 46.47 46.47 46.40 46.46 0.5K
11:04 46.46 46.46 46.36 46.42 1.1K
11:05 46.42 46.42 46.42 46.42 1.0K
11:06 46.42 46.42 46.42 46.42 0.2K
11:07 46.50 46.50 46.42 46.42 0.2K
11:08 46.42 46.42 46.42 46.42 0.1K
11:09 46.42 46.49 46.42 46.49 0.3K
11:10 46.49 46.49 46.49 46.49 0.0K
11:11 46.47 46.47 46.41 46.41 2.0K
11:12 46.25 46.36 46.25 46.36 1.3K
11:13 46.36 46.36 46.36 46.36 0.0K
11:14 46.36 46.36 46.36 46.36 0.1K
11:15 46.45 46.45 46.35 46.35 1.6K
11:16 46.35 46.35 46.30 46.30 0.3K
11:17 46.50 46.50 46.47 46.47 2.8K
11:18 46.47 46.47 46.47 46.47 0.7K
11:19 46.47 46.47 46.47 46.47 0.1K
11:20 46.47 46.47 46.47 46.47 0.2K
11:21 46.47 46.47 46.47 46.47 0.0K
11:22 46.47 46.47 46.47 46.47 0.3K
11:23 46.47 46.47 46.47 46.47 0.0K
11:24 46.47 46.47 46.47 46.47 0.3K
11:25 46.47 46.47 46.47 46.47 0.1K
11:26 46.47 46.47 46.47 46.47 0.3K
11:27 46.47 46.47 46.47 46.47 0.1K
11:28 46.47 46.47 46.47 46.47 0.2K
11:29 46.47 46.47 46.47 46.47 0.1K
11:30 46.47 46.52 46.47 46.52 1.0K
11:31 46.52 46.52 46.52 46.52 0.5K
11:32 46.52 46.52 46.52 46.52 0.1K
11:33 46.52 46.52 46.52 46.52 0.1K
11:34 46.52 46.52 46.37 46.37 1.3K
11:35 46.37 46.37 46.25 46.25 0.3K
11:36 46.25 46.25 46.25 46.25 0.1K
11:37 46.25 46.34 46.25 46.34 0.9K
11:38 46.34 46.34 46.34 46.34 0.1K
11:39 46.29 46.29 46.28 46.28 1.1K
11:40 46.28 46.28 46.28 46.28 0.0K
11:41 46.28 46.29 46.28 46.29 0.3K
11:42 46.29 46.29 46.29 46.29 0.0K
11:43 46.29 46.29 46.29 46.29 0.4K
11:44 46.29 46.29 46.29 46.29 0.0K
11:45 46.29 46.41 46.29 46.41 2.8K
11:46 46.41 46.47 46.41 46.45 6.9K
11:47 46.45 46.45 46.40 46.40 1.1K
11:48 46.40 46.40 46.40 46.40 0.2K
11:49 46.40 46.40 46.40 46.40 0.1K
11:50 46.36 46.36 46.36 46.36 0.6K
11:51 46.36 46.36 46.36 46.36 0.0K
11:52 46.36 46.44 46.36 46.40 2.7K
11:53 46.40 46.55 46.40 46.49 1.5K
11:54 46.49 46.49 46.49 46.49 0.1K
11:55 46.49 46.49 46.49 46.49 0.2K
11:56 46.45 46.45 46.34 46.34 0.7K
11:57 46.40 46.40 46.40 46.40 0.4K
11:58 46.36 46.36 46.36 46.36 0.4K
11:59 46.36 46.36 46.22 46.22 3.3K
12:00 46.22 46.22 46.22 46.22 0.1K
12:01 46.22 46.22 46.22 46.22 0.5K
12:02 46.22 46.22 46.22 46.22 0.2K
12:03 46.22 46.22 46.22 46.22 0.2K
12:04 46.22 46.36 46.22 46.36 2.1K
12:05 46.36 46.36 46.36 46.36 0.1K
12:06 46.36 46.36 46.36 46.36 0.1K
12:07 46.36 46.36 46.36 46.36 0.0K
12:08 46.36 46.36 46.36 46.36 0.0K
12:09 46.36 46.36 46.36 46.36 0.0K
12:10 46.36 46.36 46.36 46.36 0.0K
12:11 46.36 46.36 46.36 46.36 0.2K
12:12 46.36 46.36 46.31 46.31 0.6K
12:13 46.31 46.31 46.31 46.31 0.8K
12:14 46.31 46.31 46.24 46.24 0.4K
12:15 46.24 46.24 46.24 46.24 0.0K
12:16 46.24 46.34 46.24 46.34 1.1K
12:17 46.34 46.34 46.31 46.31 0.3K
12:18 46.31 46.31 46.31 46.31 0.0K
12:19 46.31 46.31 46.31 46.31 0.0K
12:20 46.31 46.38 46.31 46.38 1.0K
12:21 46.38 46.38 46.38 46.38 0.0K
12:22 46.38 46.46 46.38 46.46 1.9K
12:23 46.46 46.47 46.46 46.47 0.1K
12:24 46.47 46.54 46.47 46.54 0.2K
12:25 46.54 46.54 46.47 46.47 0.4K
12:26 46.47 46.47 46.47 46.47 0.4K
12:27 46.47 46.47 46.43 46.46 0.5K
12:28 46.46 46.46 46.46 46.46 0.0K
12:29 46.46 46.46 46.46 46.46 0.6K
12:30 46.40 46.40 46.40 46.40 0.3K
12:31 46.40 46.40 46.40 46.40 0.3K
12:32 46.40 46.40 46.29 46.29 1.5K
12:33 46.17 46.17 46.10 46.10 0.5K
12:34 46.10 46.10 46.10 46.10 0.1K
12:35 46.10 46.10 46.10 46.10 0.1K
12:36 46.10 46.10 46.10 46.10 0.0K
12:37 46.10 46.16 46.10 46.16 0.9K
12:38 46.16 46.20 46.16 46.20 0.4K
12:39 46.17 46.21 46.17 46.21 0.7K
12:40 46.21 46.21 46.17 46.17 0.5K
12:41 46.17 46.17 46.17 46.17 0.1K
12:42 46.17 46.17 46.17 46.17 0.6K
12:43 46.17 46.17 46.15 46.15 0.3K
12:44 46.15 46.15 46.15 46.15 0.1K
12:45 46.15 46.15 46.13 46.13 0.2K
12:46 46.13 46.13 46.13 46.13 0.0K
12:47 46.13 46.13 46.13 46.13 0.1K
12:48 46.13 46.14 46.13 46.14 0.3K
12:49 46.14 46.14 46.14 46.14 0.0K
12:50 46.14 46.14 46.14 46.14 0.0K
12:51 46.14 46.14 46.14 46.14 0.2K
12:52 46.14 46.14 46.14 46.14 0.1K
12:53 46.14 46.14 46.08 46.08 0.5K
12:54 46.08 46.08 46.08 46.08 0.0K
12:55 46.08 46.08 46.08 46.08 0.1K
12:56 46.08 46.08 46.08 46.08 0.0K
12:57 46.08 46.10 46.08 46.10 0.2K
12:58 46.11 46.11 46.11 46.11 0.3K
12:59 46.11 46.11 46.11 46.11 0.2K
13:00 46.11 46.11 46.06 46.06 0.4K
13:01 46.06 46.06 45.95 45.95 2.8K
13:02 45.95 45.98 45.94 45.98 1.2K
13:03 45.99 45.99 45.99 45.99 0.5K
13:04 45.99 45.99 45.99 45.99 0.3K
13:05 45.99 45.99 45.99 45.99 0.1K
13:06 45.99 45.99 45.92 45.92 0.1K
13:07 45.92 45.97 45.92 45.92 1.8K
13:08 45.92 45.92 45.92 45.92 0.1K
13:09 45.92 45.92 45.92 45.92 0.0K
13:10 45.92 46.04 45.92 46.04 2.2K
13:11 46.04 46.13 46.04 46.13 0.6K
13:12 46.10 46.10 46.10 46.10 0.2K
13:13 46.10 46.10 46.10 46.10 0.1K
13:14 46.10 46.11 46.10 46.11 0.4K
13:15 46.13 46.13 46.13 46.13 0.7K
13:16 46.13 46.13 46.13 46.13 0.0K
13:17 46.13 46.13 46.13 46.13 0.0K
13:18 46.13 46.13 46.13 46.13 0.0K
13:19 46.13 46.20 46.13 46.20 1.3K
13:20 46.20 46.27 46.20 46.27 1.0K
13:21 46.27 46.27 46.24 46.24 0.4K
13:22 46.24 46.24 46.18 46.18 1.2K
13:23 46.19 46.19 46.18 46.18 1.4K
13:24 46.18 46.24 46.18 46.24 0.3K
13:25 46.24 46.24 46.24 46.24 0.0K
13:26 46.24 46.24 46.24 46.24 1.2K
13:27 46.24 46.24 46.24 46.24 0.7K
13:28 46.24 46.24 46.23 46.23 1.1K
13:29 46.23 46.23 46.23 46.23 0.2K
13:30 46.23 46.23 46.23 46.23 0.1K
13:31 46.23 46.23 46.14 46.20 2.4K
13:32 46.20 46.24 46.20 46.24 0.3K
13:33 46.24 46.24 46.24 46.24 0.3K
13:34 46.24 46.24 46.24 46.24 0.6K
13:35 46.24 46.24 46.24 46.24 0.0K
13:36 46.24 46.24 46.24 46.24 0.0K
13:37 46.24 46.24 46.24 46.24 0.0K
13:38 46.24 46.24 46.24 46.24 0.0K
13:39 46.24 46.24 46.24 46.24 0.1K
13:40 46.24 46.24 46.24 46.24 0.5K
13:41 46.24 46.30 46.24 46.30 1.2K
13:42 46.30 46.30 46.30 46.30 0.1K
13:43 46.30 46.30 46.30 46.30 0.1K
13:44 46.30 46.30 46.30 46.30 0.0K
13:45 46.30 46.30 46.30 46.30 0.2K
13:46 46.30 46.41 46.30 46.41 0.9K
13:47 46.31 46.31 46.31 46.31 0.3K
13:48 46.31 46.44 46.31 46.43 0.7K
13:49 46.43 46.43 46.43 46.43 0.3K
13:50 46.43 46.43 46.39 46.39 0.5K
13:51 46.39 46.39 46.39 46.39 0.0K
13:52 46.39 46.39 46.39 46.39 0.4K
13:53 46.39 46.39 46.37 46.37 0.5K
13:54 46.37 46.37 46.37 46.37 0.3K
13:55 46.37 46.37 46.37 46.37 0.4K
13:56 46.37 46.37 46.15 46.15 2.0K
13:57 46.15 46.15 46.15 46.15 0.9K
13:58 46.15 46.15 46.15 46.15 0.2K
13:59 46.15 46.15 46.15 46.15 0.3K
14:00 46.15 46.15 46.11 46.12 0.8K
14:01 46.16 46.18 46.16 46.18 1.3K
14:02 46.18 46.18 46.18 46.18 0.1K
14:03 46.18 46.18 46.18 46.18 0.1K
14:04 46.18 46.20 46.18 46.20 0.2K
14:05 46.20 46.20 46.20 46.20 0.1K
14:06 46.20 46.20 46.20 46.20 0.0K
14:07 46.20 46.20 46.20 46.20 0.3K
14:08 46.20 46.20 46.20 46.20 0.1K
14:09 46.20 46.20 46.20 46.20 0.5K
14:10 46.20 46.20 46.20 46.20 0.1K
14:11 46.20 46.20 46.20 46.20 0.0K
14:12 46.20 46.20 46.20 46.20 0.1K
14:13 46.16 46.20 46.14 46.14 1.4K
14:14 46.14 46.17 46.14 46.17 1.6K
14:15 46.17 46.18 46.17 46.18 0.8K
14:16 46.18 46.18 46.17 46.17 0.4K
14:17 46.17 46.17 46.17 46.17 0.0K
14:18 46.17 46.17 46.15 46.15 0.3K
14:19 46.15 46.15 46.15 46.15 0.2K
14:20 46.19 46.19 46.16 46.16 3.3K
14:21 46.16 46.16 46.16 46.16 0.2K
14:22 46.16 46.16 46.13 46.13 0.3K
14:23 46.13 46.13 46.13 46.13 0.7K
14:24 46.06 46.06 46.05 46.05 0.4K
14:25 46.05 46.06 46.05 46.06 1.1K
14:26 46.06 46.06 46.06 46.06 0.0K
14:27 46.06 46.06 46.06 46.06 0.2K
14:28 46.06 46.06 46.06 46.06 0.3K
14:29 46.06 46.06 46.06 46.06 0.5K
14:30 46.06 46.06 46.06 46.06 0.6K
14:31 46.06 46.06 46.03 46.03 0.6K
14:32 46.03 46.03 46.00 46.00 0.2K
14:33 46.12 46.12 46.05 46.10 4.7K
14:34 46.10 46.10 46.03 46.03 0.3K
14:35 46.03 46.03 46.03 46.03 0.5K
14:36 46.03 46.03 46.03 46.03 0.1K
14:37 46.08 46.08 46.08 46.08 0.4K
14:38 46.08 46.08 46.08 46.08 0.5K
14:39 46.08 46.15 46.08 46.15 1.5K
14:40 46.15 46.15 46.15 46.15 0.1K
14:41 46.15 46.15 46.15 46.15 0.1K
14:42 46.15 46.15 46.15 46.15 0.1K
14:43 46.15 46.15 46.15 46.15 0.2K
14:44 46.15 46.15 46.06 46.06 0.6K
14:45 46.06 46.06 46.06 46.06 0.4K
14:46 46.06 46.06 46.06 46.06 0.0K
14:47 46.15 46.33 46.15 46.33 2.9K
14:48 46.33 46.33 46.33 46.33 0.8K
14:49 46.33 46.33 46.31 46.31 0.2K
14:50 46.31 46.37 46.31 46.37 2.4K
14:51 46.37 46.37 46.36 46.36 1.9K
14:52 46.34 46.34 46.30 46.30 1.0K
14:53 46.38 46.38 46.33 46.33 2.0K
14:54 46.33 46.33 46.33 46.33 0.1K
14:55 46.33 46.33 46.33 46.33 0.2K
14:56 46.33 46.33 46.30 46.30 1.3K
14:57 46.30 46.30 46.30 46.30 0.2K
14:58 46.30 46.30 46.30 46.30 0.1K
14:59 46.30 46.30 46.30 46.30 0.1K
15:00 46.30 46.31 46.30 46.31 0.8K
15:01 46.31 46.31 46.30 46.30 0.8K
15:02 46.30 46.30 46.30 46.30 0.3K
15:03 46.30 46.34 46.30 46.33 1.4K
15:04 46.33 46.37 46.33 46.37 1.0K
15:05 46.37 46.38 46.37 46.38 0.4K
15:06 46.38 46.38 46.35 46.38 1.0K
15:07 46.38 46.38 46.38 46.38 0.2K
15:08 46.38 46.38 46.31 46.31 1.3K
15:09 46.31 46.31 46.31 46.31 0.1K
15:10 46.31 46.31 46.31 46.31 0.2K
15:11 46.31 46.31 46.31 46.31 0.1K
15:12 46.32 46.36 46.32 46.36 1.7K
15:13 46.36 46.43 46.36 46.43 4.5K
15:14 46.43 46.43 46.43 46.43 0.3K
15:15 46.43 46.43 46.40 46.40 3.4K
15:16 46.40 46.40 46.32 46.32 2.2K
15:17 46.32 46.32 46.32 46.32 0.2K
15:18 46.32 46.32 46.32 46.32 0.2K
15:19 46.32 46.32 46.32 46.32 0.2K
15:20 46.32 46.32 46.20 46.20 0.2K
15:21 46.20 46.20 46.20 46.20 0.1K
15:22 46.20 46.25 46.20 46.25 0.7K
15:23 46.25 46.27 46.25 46.27 1.0K
15:24 46.27 46.27 46.23 46.23 3.6K
15:25 46.37 46.40 46.37 46.40 3.5K
15:26 46.40 46.40 46.39 46.39 0.7K
15:27 46.39 46.39 46.39 46.39 0.4K
15:28 46.42 46.44 46.42 46.42 2.7K
15:29 46.42 46.42 46.40 46.40 0.8K
15:30 46.40 46.40 46.40 46.40 0.2K
15:31 46.40 46.40 46.40 46.40 0.4K
15:32 46.40 46.48 46.40 46.48 2.1K
15:33 46.48 46.53 46.48 46.53 1.1K
15:34 46.53 46.56 46.51 46.51 2.8K
15:35 46.51 46.60 46.51 46.60 1.3K
15:36 46.60 46.69 46.60 46.69 2.1K
15:37 46.69 46.69 46.69 46.69 0.7K
15:38 46.69 46.69 46.57 46.57 4.2K
15:39 46.57 46.57 46.57 46.57 0.6K
15:40 46.54 46.54 46.54 46.54 0.4K
15:41 46.54 46.54 46.54 46.54 0.4K
15:42 46.54 46.54 46.54 46.54 0.4K
15:43 46.61 46.65 46.61 46.65 5.8K
15:44 46.65 46.65 46.58 46.59 2.5K
15:45 46.56 46.56 46.46 46.46 1.2K
15:46 46.46 46.46 46.46 46.46 0.5K
15:47 46.46 46.48 46.46 46.48 1.2K
15:48 46.48 46.48 46.46 46.46 0.9K
15:49 46.47 46.54 46.47 46.54 3.9K
15:50 46.57 46.60 46.57 46.60 1.0K
15:51 46.55 46.56 46.55 46.56 4.3K
15:52 46.56 46.59 46.55 46.57 3.1K
15:53 46.57 46.66 46.57 46.66 4.9K
15:54 46.66 46.66 46.63 46.64 2.0K
15:55 46.64 46.68 46.64 46.64 9.2K
15:56 46.63 46.63 46.57 46.57 5.9K
15:57 46.57 46.64 46.57 46.64 9.7K
15:58 46.60 46.60 46.49 46.49 8.7K
15:59 46.50 46.50 46.45 46.45 15.9K
16:00 46.45 46.72 44.56 46.41 77.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし