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 48.73 48.73 47.11 48.11 8.8K
09:32 48.11 49.50 48.11 49.31 5.3K
09:33 49.31 49.60 48.95 48.95 4.4K
09:34 48.66 49.68 48.66 49.68 6.8K
09:35 49.68 49.89 49.68 49.81 3.3K
09:36 49.83 50.24 49.83 50.11 7.2K
09:37 50.02 50.02 49.69 49.69 5.2K
09:38 49.58 49.81 49.00 49.81 2.3K
09:39 49.81 49.85 49.78 49.85 1.4K
09:40 49.71 49.84 49.29 49.60 3.4K
09:41 49.60 49.85 49.60 49.85 1.6K
09:42 49.85 50.00 49.82 50.00 4.3K
09:43 50.00 50.00 49.97 49.97 4.1K
09:44 49.97 50.00 49.97 50.00 0.5K
09:45 49.99 50.07 49.99 50.07 2.8K
09:46 49.95 50.12 49.95 49.97 4.1K
09:47 50.12 50.12 50.11 50.11 1.8K
09:48 49.89 49.94 49.88 49.94 3.3K
09:49 50.01 50.01 49.94 49.94 0.9K
09:50 50.01 50.01 49.83 49.83 7.1K
09:51 49.93 49.93 49.76 49.88 7.2K
09:52 49.98 49.98 49.85 49.98 0.7K
09:53 49.98 49.98 49.83 49.84 3.2K
09:54 49.84 50.06 49.84 50.01 4.8K
09:55 50.08 50.22 50.08 50.22 15.2K
09:56 50.22 50.22 49.92 49.92 3.3K
09:57 49.88 49.96 49.88 49.96 1.7K
09:58 49.96 49.96 49.87 49.87 0.5K
09:59 49.86 49.86 49.81 49.82 2.4K
10:00 49.63 49.74 49.63 49.74 2.9K
10:01 49.74 49.95 49.74 49.95 3.1K
10:02 49.95 50.00 49.95 50.00 0.7K
10:03 49.93 49.93 49.75 49.75 2.2K
10:04 49.75 49.75 49.71 49.71 0.3K
10:05 49.71 50.00 49.71 50.00 3.8K
10:06 50.00 50.09 50.00 50.09 0.2K
10:07 50.09 50.11 49.98 49.98 3.6K
10:08 49.91 49.91 49.82 49.82 34.9K
10:09 50.10 50.23 50.10 50.11 36.2K
10:10 50.11 50.32 50.11 50.21 15.6K
10:11 50.21 50.22 50.11 50.11 3.2K
10:12 50.18 50.18 50.10 50.10 4.6K
10:13 49.99 49.99 49.91 49.91 6.1K
10:14 49.91 49.91 49.84 49.84 1.7K
10:15 49.84 49.99 49.84 49.99 1.9K
10:16 49.96 49.98 49.94 49.94 1.8K
10:17 49.98 49.98 49.91 49.92 1.6K
10:18 49.92 50.08 49.92 50.08 5.0K
10:19 49.98 49.98 49.91 49.91 1.7K
10:20 49.92 49.92 49.92 49.92 2.1K
10:21 49.84 49.84 49.71 49.72 5.1K
10:22 49.75 49.75 49.75 49.75 0.9K
10:23 49.69 49.69 49.68 49.68 0.9K
10:24 49.75 49.85 49.75 49.85 3.0K
10:25 49.91 49.91 49.76 49.76 3.9K
10:26 49.69 49.69 49.59 49.63 1.2K
10:27 49.63 49.63 49.48 49.48 1.5K
10:28 49.48 49.48 49.32 49.40 2.6K
10:29 49.35 49.39 49.29 49.39 2.2K
10:30 49.39 49.39 49.30 49.38 0.8K
10:31 49.38 49.39 49.30 49.39 2.1K
10:32 49.39 49.47 49.39 49.39 1.2K
10:33 49.47 49.77 49.47 49.76 1.8K
10:34 49.76 49.92 49.76 49.92 2.6K
10:35 49.92 49.92 49.75 49.75 0.7K
10:36 49.80 50.05 49.80 50.05 3.5K
10:37 50.05 50.27 50.03 50.10 10.8K
10:38 50.02 50.11 50.02 50.11 2.6K
10:39 50.11 50.11 49.89 49.89 2.7K
10:40 50.05 50.05 50.03 50.03 2.4K
10:41 50.12 50.18 50.12 50.18 1.0K
10:42 50.19 50.30 50.14 50.30 5.5K
10:43 50.28 50.35 50.28 50.29 7.2K
10:44 50.27 50.27 50.24 50.24 1.8K
10:45 50.24 50.44 50.24 50.44 12.0K
10:46 50.44 50.44 50.35 50.35 1.1K
10:47 50.35 50.37 50.35 50.37 1.4K
10:48 50.36 50.36 50.25 50.27 3.6K
10:49 50.28 50.28 50.17 50.22 3.8K
10:50 50.22 50.30 50.22 50.30 2.2K
10:51 50.30 50.30 50.24 50.24 1.5K
10:52 50.35 50.38 50.35 50.36 3.0K
10:53 50.36 50.40 50.28 50.28 0.8K
10:54 50.34 50.34 50.22 50.28 2.6K
10:55 50.28 50.28 50.19 50.19 2.1K
10:56 50.19 50.19 50.14 50.14 0.8K
10:57 50.13 50.14 50.13 50.14 0.6K
10:58 50.14 50.20 50.13 50.20 1.5K
10:59 50.20 50.20 50.15 50.15 1.2K
11:00 50.15 50.15 50.15 50.15 0.4K
11:01 50.15 50.16 50.15 50.16 1.5K
11:02 50.25 50.25 50.11 50.11 4.6K
11:03 50.11 50.15 50.09 50.09 1.5K
11:04 50.09 50.09 50.03 50.03 2.4K
11:05 50.03 50.03 50.02 50.02 0.5K
11:06 50.02 50.02 50.02 50.02 0.2K
11:07 49.92 50.03 49.92 49.98 2.0K
11:08 49.98 50.03 49.98 50.03 0.6K
11:09 49.98 50.03 49.92 50.03 0.9K
11:10 50.03 50.03 49.98 50.02 0.8K
11:11 49.94 50.06 49.94 49.99 3.5K
11:12 49.90 49.98 49.90 49.98 2.4K
11:13 50.02 50.03 49.98 49.98 1.0K
11:14 49.98 49.98 49.98 49.98 0.2K
11:15 50.02 50.02 49.93 49.93 3.6K
11:16 49.93 49.98 49.93 49.98 0.4K
11:17 49.94 49.98 49.94 49.94 0.9K
11:18 49.94 49.94 49.94 49.94 0.2K
11:19 49.98 50.02 49.98 50.02 11.1K
11:20 50.02 50.02 49.97 49.97 2.8K
11:21 50.00 50.05 50.00 50.05 0.9K
11:22 50.08 50.10 49.98 50.00 4.3K
11:23 49.99 49.99 49.94 49.94 0.7K
11:24 49.94 49.99 49.94 49.99 0.8K
11:25 49.99 50.04 49.99 50.04 0.9K
11:26 50.04 50.06 50.01 50.01 0.5K
11:27 49.92 49.92 49.86 49.91 3.6K
11:28 49.91 49.91 49.91 49.91 0.6K
11:29 49.96 49.97 49.96 49.97 0.4K
11:30 49.96 49.96 49.95 49.95 0.7K
11:31 49.95 50.04 49.95 50.04 1.4K
11:32 50.03 50.06 50.03 50.06 1.2K
11:33 50.06 50.11 50.01 50.09 0.8K
11:34 50.09 50.09 50.09 50.09 0.6K
11:35 50.09 50.09 50.09 50.09 0.7K
11:36 50.09 50.09 50.08 50.08 0.9K
11:37 50.08 50.16 50.08 50.16 1.4K
11:38 50.16 50.21 50.16 50.21 0.2K
11:39 50.21 50.26 50.21 50.24 1.6K
11:40 50.24 50.27 50.24 50.27 1.3K
11:41 50.27 50.37 50.27 50.37 5.0K
11:42 50.40 50.40 50.40 50.40 1.0K
11:43 50.63 50.67 50.57 50.60 17.8K
11:44 50.55 50.55 50.55 50.55 1.7K
11:45 50.55 50.55 50.45 50.45 6.9K
11:46 50.48 50.54 50.48 50.48 1.8K
11:47 50.48 50.48 50.36 50.36 4.6K
11:48 50.36 50.36 50.36 50.36 0.7K
11:49 50.36 50.49 50.36 50.49 3.4K
11:50 50.52 50.52 50.46 50.49 1.0K
11:51 50.49 50.49 50.43 50.43 3.3K
11:52 50.50 50.51 50.44 50.44 3.0K
11:53 50.44 50.44 50.42 50.42 0.9K
11:54 50.42 50.47 50.42 50.47 0.6K
11:55 50.47 50.47 50.34 50.34 3.7K
11:56 50.39 50.44 50.39 50.41 1.2K
11:57 50.41 50.41 50.33 50.33 1.8K
11:58 50.33 50.41 50.33 50.41 0.7K
11:59 50.46 50.47 50.46 50.47 0.7K
12:00 50.47 50.47 50.42 50.42 1.2K
12:01 50.42 50.42 50.42 50.42 0.8K
12:02 50.37 50.45 50.37 50.45 6.5K
12:03 50.45 50.55 50.45 50.50 0.8K
12:04 50.50 50.50 50.40 50.40 1.9K
12:05 50.41 50.41 50.41 50.41 0.7K
12:06 50.41 50.41 50.29 50.29 3.2K
12:07 50.28 50.28 50.26 50.28 1.2K
12:08 50.28 50.34 50.28 50.34 0.9K
12:09 50.34 50.36 50.34 50.36 0.8K
12:10 50.36 50.36 50.27 50.27 1.4K
12:11 50.27 50.34 50.27 50.34 0.3K
12:12 50.34 50.34 50.34 50.34 0.4K
12:13 50.34 50.35 50.34 50.35 0.6K
12:14 50.35 50.37 50.35 50.37 0.8K
12:15 50.29 50.33 50.29 50.33 1.4K
12:16 50.33 50.33 50.33 50.33 0.6K
12:17 50.33 50.33 50.32 50.32 0.8K
12:18 50.32 50.37 50.32 50.37 0.3K
12:19 50.37 50.44 50.37 50.44 0.8K
12:20 50.44 50.44 50.42 50.42 0.2K
12:21 50.42 50.42 50.42 50.42 0.2K
12:22 50.42 50.42 50.42 50.42 0.7K
12:23 50.42 50.55 50.35 50.55 20.1K
12:24 50.55 50.73 50.55 50.70 14.4K
12:25 50.60 50.60 50.58 50.58 3.4K
12:26 50.58 50.58 50.58 50.58 0.3K
12:27 50.58 50.66 50.58 50.66 1.1K
12:28 50.70 50.74 50.66 50.74 9.5K
12:29 50.71 50.71 50.71 50.71 0.4K
12:30 50.62 50.66 50.62 50.66 2.6K
12:31 50.66 50.72 50.66 50.72 0.5K
12:32 50.72 50.72 50.67 50.67 1.1K
12:33 50.67 50.67 50.67 50.67 0.5K
12:34 50.67 50.67 50.67 50.67 0.4K
12:35 50.67 50.67 50.67 50.67 0.4K
12:36 50.67 50.67 50.64 50.64 1.2K
12:37 50.65 50.76 50.65 50.76 1.8K
12:38 50.77 50.80 50.75 50.80 1.7K
12:39 50.80 50.80 50.63 50.63 6.1K
12:40 50.63 50.64 50.63 50.64 0.7K
12:41 50.64 50.64 50.58 50.58 0.8K
12:42 50.58 50.60 50.58 50.60 0.6K
12:43 50.60 50.60 50.44 50.46 2.7K
12:44 50.52 50.52 50.46 50.46 1.2K
12:45 50.50 50.58 50.50 50.58 1.6K
12:46 50.58 50.64 50.58 50.64 0.3K
12:47 50.64 50.64 50.63 50.63 0.2K
12:48 50.59 50.64 50.54 50.54 1.5K
12:49 50.54 50.69 50.54 50.65 1.3K
12:50 50.65 50.71 50.65 50.71 1.9K
12:51 50.71 50.71 50.71 50.71 0.3K
12:52 50.71 50.82 50.66 50.82 7.0K
12:53 50.82 50.91 50.82 50.91 1.2K
12:54 50.91 50.91 50.85 50.88 5.2K
12:55 50.88 50.88 50.85 50.85 3.3K
12:56 50.85 50.85 50.85 50.85 0.1K
12:57 50.79 50.79 50.75 50.77 1.0K
12:58 50.80 50.91 50.80 50.91 1.4K
12:59 50.91 50.91 50.91 50.91 0.5K
13:00 50.84 50.84 50.84 50.84 0.8K
13:01 50.84 50.96 50.84 50.96 0.2K
13:02 50.97 50.97 50.97 50.97 0.1K
13:03 50.91 50.98 50.91 50.97 0.9K
13:04 51.01 51.01 51.01 51.01 5.9K
13:05 51.01 51.02 51.01 51.02 0.5K
13:06 51.02 51.07 51.02 51.07 1.4K
13:07 51.03 51.03 50.99 51.00 6.9K
13:08 51.03 51.03 51.03 51.03 0.4K
13:09 51.03 51.07 51.03 51.07 0.5K
13:10 51.07 51.18 51.07 51.18 0.6K
13:11 51.18 51.18 51.13 51.13 0.5K
13:12 51.13 51.13 51.13 51.13 1.5K
13:13 51.10 51.10 51.10 51.10 1.2K
13:14 51.16 51.16 51.14 51.15 4.5K
13:15 51.15 51.15 50.97 50.97 9.0K
13:16 50.97 50.97 50.89 50.89 0.7K
13:17 50.90 50.90 50.84 50.84 2.5K
13:18 50.84 50.84 50.81 50.81 0.3K
13:19 50.81 50.81 50.78 50.78 2.1K
13:20 50.78 50.85 50.78 50.85 1.8K
13:21 50.85 50.85 50.76 50.76 1.4K
13:22 50.71 50.71 50.59 50.59 3.1K
13:23 50.59 50.59 50.59 50.59 0.3K
13:24 50.59 50.59 50.57 50.57 1.1K
13:25 50.57 50.57 50.57 50.57 0.0K
13:26 50.57 50.66 50.57 50.66 0.8K
13:27 50.66 50.67 50.66 50.67 0.6K
13:28 50.60 50.62 50.60 50.62 2.1K
13:29 50.64 50.66 50.64 50.66 4.1K
13:30 50.70 50.71 50.70 50.71 1.0K
13:31 50.71 50.71 50.71 50.71 0.1K
13:32 50.71 50.71 50.57 50.57 1.6K
13:33 50.57 50.57 50.57 50.57 0.1K
13:34 50.54 50.54 50.54 50.54 2.3K
13:35 50.54 50.54 50.46 50.47 1.9K
13:36 50.50 50.50 50.50 50.50 0.3K
13:37 50.49 50.49 50.40 50.41 2.4K
13:38 50.41 50.41 50.41 50.41 0.1K
13:39 50.41 50.41 50.41 50.41 0.4K
13:40 50.41 50.55 50.41 50.55 0.4K
13:41 50.55 50.66 50.55 50.66 0.8K
13:42 50.66 50.66 50.60 50.60 0.7K
13:43 50.52 50.57 50.52 50.54 1.9K
13:44 50.54 50.54 50.54 50.54 0.1K
13:45 50.54 50.55 50.54 50.55 0.8K
13:46 50.55 50.55 50.54 50.54 0.4K
13:47 50.54 50.54 50.54 50.54 0.5K
13:48 50.51 50.54 50.51 50.54 1.6K
13:49 50.54 50.60 50.54 50.60 0.9K
13:50 50.60 50.60 50.59 50.59 1.0K
13:51 50.59 50.65 50.59 50.61 5.0K
13:52 50.58 50.60 50.58 50.60 26.7K
13:53 50.56 50.60 50.55 50.55 5.6K
13:54 50.55 50.60 50.55 50.60 0.5K
13:55 50.60 50.68 50.60 50.68 1.7K
13:56 50.68 50.69 50.68 50.69 0.2K
13:57 50.69 50.69 50.68 50.68 0.8K
13:58 50.67 50.67 50.67 50.67 1.3K
13:59 50.67 50.75 50.67 50.75 0.8K
14:00 50.75 50.75 50.61 50.74 0.4K
14:01 50.79 50.79 50.79 50.79 0.7K
14:02 50.79 50.79 50.79 50.79 0.6K
14:03 50.78 50.83 50.78 50.82 1.1K
14:04 50.78 50.84 50.72 50.84 1.5K
14:05 50.84 50.88 50.75 50.75 6.5K
14:06 50.75 50.75 50.71 50.71 0.2K
14:07 50.71 50.71 50.67 50.69 1.3K
14:08 50.69 50.69 50.68 50.68 0.2K
14:09 50.68 50.68 50.68 50.68 0.2K
14:10 50.68 50.68 50.58 50.58 5.9K
14:11 50.58 50.63 50.58 50.63 1.3K
14:12 50.63 50.63 50.63 50.63 0.1K
14:13 50.63 50.63 50.61 50.61 0.7K
14:14 50.61 50.61 50.61 50.61 0.0K
14:15 50.61 50.61 50.61 50.61 0.8K
14:16 50.61 50.61 50.61 50.61 0.1K
14:17 50.61 50.68 50.61 50.68 0.4K
14:18 50.68 50.68 50.61 50.61 0.5K
14:19 50.61 50.61 50.61 50.61 0.2K
14:20 50.79 50.83 50.79 50.83 16.4K
14:21 50.83 50.83 50.79 50.79 0.9K
14:22 50.80 50.84 50.73 50.73 9.6K
14:23 50.73 50.73 50.72 50.72 0.3K
14:24 50.77 50.77 50.77 50.77 0.9K
14:25 50.77 50.77 50.76 50.77 0.7K
14:26 50.77 50.80 50.77 50.80 1.7K
14:27 50.83 50.84 50.83 50.84 0.3K
14:28 50.84 50.84 50.84 50.84 0.5K
14:29 50.78 50.78 50.73 50.75 1.8K
14:30 50.80 50.80 50.80 50.80 0.7K
14:31 50.80 50.80 50.76 50.76 1.1K
14:32 50.76 50.76 50.76 50.76 0.6K
14:33 50.76 50.76 50.76 50.76 1.3K
14:34 50.79 50.79 50.79 50.79 0.8K
14:35 50.79 50.83 50.79 50.83 2.2K
14:36 50.83 50.83 50.83 50.83 0.4K
14:37 50.93 51.00 50.93 51.00 1.6K
14:38 51.00 51.00 51.00 51.00 0.6K
14:39 51.03 51.14 51.03 51.12 13.4K
14:40 51.12 51.12 51.07 51.07 6.2K
14:41 51.07 51.07 51.07 51.07 0.3K
14:42 51.07 51.14 51.07 51.14 1.4K
14:43 51.16 51.16 51.14 51.14 2.1K
14:44 51.14 51.14 51.14 51.14 0.6K
14:45 51.14 51.14 51.14 51.14 0.2K
14:46 51.14 51.16 51.14 51.16 0.8K
14:47 51.15 51.24 51.15 51.24 2.1K
14:48 51.13 51.13 51.09 51.11 8.2K
14:49 51.10 51.14 51.10 51.14 1.2K
14:50 51.06 51.06 51.06 51.06 1.1K
14:51 51.06 51.06 51.06 51.06 0.8K
14:52 51.06 51.06 51.06 51.06 0.5K
14:53 51.06 51.06 51.06 51.06 3.4K
14:54 51.06 51.06 51.06 51.06 1.2K
14:55 51.06 51.08 51.06 51.08 0.5K
14:56 51.08 51.08 51.08 51.08 0.5K
14:57 51.08 51.10 51.08 51.10 0.6K
14:58 51.10 51.10 51.10 51.10 2.2K
14:59 51.10 51.10 51.04 51.06 4.1K
15:00 51.06 51.06 51.02 51.06 1.7K
15:01 51.10 51.10 51.07 51.10 2.5K
15:02 51.10 51.11 51.10 51.11 0.4K
15:03 51.11 51.11 51.09 51.09 0.5K
15:04 51.09 51.09 51.09 51.09 0.0K
15:05 51.09 51.20 51.09 51.20 8.5K
15:06 51.20 51.32 51.20 51.31 10.7K
15:07 51.31 51.45 51.31 51.45 5.6K
15:08 51.47 51.47 51.27 51.27 7.9K
15:09 51.30 51.32 51.22 51.22 5.1K
15:10 51.22 51.26 51.22 51.26 2.2K
15:11 51.26 51.26 51.26 51.26 0.4K
15:12 51.35 51.35 51.27 51.27 1.2K
15:13 51.27 51.27 51.27 51.27 0.4K
15:14 51.27 51.27 51.19 51.19 1.1K
15:15 51.18 51.21 51.18 51.21 1.2K
15:16 51.25 51.25 51.25 51.25 0.5K
15:17 51.25 51.25 51.22 51.22 0.4K
15:18 51.22 51.28 51.22 51.28 1.5K
15:19 51.29 51.29 51.29 51.29 0.2K
15:20 51.29 51.29 51.28 51.28 1.1K
15:21 51.28 51.31 51.25 51.31 5.9K
15:22 51.31 51.31 51.31 51.31 0.3K
15:23 51.31 51.31 51.31 51.31 1.6K
15:24 51.31 51.34 51.31 51.34 0.8K
15:25 51.34 51.46 51.34 51.44 16.9K
15:26 51.49 51.50 51.46 51.46 6.0K
15:27 51.46 51.46 51.43 51.43 2.1K
15:28 51.45 51.45 51.45 51.45 1.0K
15:29 51.45 51.51 51.45 51.51 1.5K
15:30 51.52 51.52 51.48 51.48 2.6K
15:31 51.48 51.48 51.45 51.46 4.1K
15:32 51.46 51.50 51.46 51.50 1.1K
15:33 51.55 51.55 51.48 51.48 4.1K
15:34 51.57 51.61 51.40 51.40 15.8K
15:35 51.39 51.47 51.37 51.37 2.6K
15:36 51.37 51.42 51.37 51.42 1.2K
15:37 51.42 51.47 51.41 51.47 1.8K
15:38 51.45 51.68 51.45 51.68 4.7K
15:39 51.66 51.68 51.65 51.68 9.2K
15:40 51.57 51.58 51.54 51.58 7.7K
15:41 51.57 51.57 51.57 51.57 5.4K
15:42 51.57 51.63 51.46 51.46 9.3K
15:43 51.46 51.46 51.32 51.36 3.4K
15:44 51.42 51.42 51.40 51.40 1.3K
15:45 51.48 51.55 51.48 51.55 2.0K
15:46 51.59 51.59 51.39 51.39 12.0K
15:47 51.41 51.45 51.40 51.40 3.7K
15:48 51.40 51.41 51.40 51.41 0.8K
15:49 51.41 51.43 51.41 51.43 0.6K
15:50 51.44 51.53 51.44 51.53 8.0K
15:51 51.47 51.60 51.47 51.60 10.4K
15:52 51.58 51.78 51.58 51.78 28.1K
15:53 51.78 51.80 51.77 51.80 8.4K
15:54 51.86 51.95 51.86 51.94 27.8K
15:55 51.96 52.00 51.87 51.87 21.4K
15:56 51.84 51.85 51.84 51.84 10.5K
15:57 51.78 51.85 51.78 51.83 30.4K
15:58 51.85 51.85 51.74 51.74 23.2K
15:59 51.73 51.73 51.70 51.70 21.3K
16:00 51.71 51.75 51.00 51.68 177.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし