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 51.82 51.83 51.63 51.73 9.3K
09:32 51.73 51.73 51.73 51.73 0.2K
09:33 51.73 51.73 51.57 51.72 0.8K
09:34 51.69 51.69 51.37 51.37 6.2K
09:35 51.37 51.49 51.37 51.49 0.6K
09:36 51.64 51.76 51.55 51.76 0.6K
09:37 51.76 51.76 51.76 51.76 0.3K
09:38 51.76 51.83 51.61 51.83 1.2K
09:39 51.83 51.83 51.83 51.83 0.6K
09:40 51.67 51.89 51.67 51.89 2.3K
09:41 51.89 52.05 51.89 52.05 14.1K
09:42 51.80 51.80 51.80 51.80 0.2K
09:43 51.80 52.30 51.80 52.30 0.8K
09:44 52.30 52.44 52.30 52.44 0.6K
09:45 52.26 52.26 52.26 52.26 0.9K
09:46 52.26 52.52 52.26 52.52 1.6K
09:47 52.52 52.75 52.52 52.75 0.6K
09:48 52.66 52.68 52.53 52.68 3.7K
09:49 52.57 52.72 52.57 52.72 0.8K
09:50 52.72 52.77 52.72 52.77 1.4K
09:51 52.89 52.89 52.38 52.38 0.4K
09:52 52.81 52.86 52.81 52.86 1.5K
09:53 52.95 52.95 52.80 52.80 1.1K
09:54 52.82 52.82 52.72 52.72 3.4K
09:55 52.72 52.93 52.68 52.93 3.5K
09:56 52.95 52.95 52.94 52.94 0.7K
09:57 52.85 52.85 52.85 52.85 1.2K
09:58 53.02 53.08 53.02 53.08 4.9K
09:59 53.08 53.20 53.07 53.20 0.7K
10:00 53.20 53.20 53.07 53.07 0.7K
10:01 53.07 53.07 53.07 53.07 0.8K
10:02 53.07 53.07 53.07 53.07 0.6K
10:03 53.07 53.11 52.98 52.98 1.9K
10:04 52.98 53.40 52.98 53.40 4.0K
10:05 53.40 53.40 53.40 53.40 0.5K
10:06 53.40 53.40 53.28 53.28 2.3K
10:07 53.28 53.28 53.18 53.18 1.2K
10:08 53.25 53.25 53.18 53.18 1.3K
10:09 53.18 53.30 53.18 53.30 0.8K
10:10 53.30 53.31 53.30 53.31 1.7K
10:11 53.31 53.49 53.31 53.49 3.9K
10:12 53.49 53.49 53.40 53.40 3.8K
10:13 53.40 53.40 53.17 53.26 1.9K
10:14 53.26 53.34 53.13 53.33 1.8K
10:15 53.33 53.57 53.33 53.57 1.6K
10:16 53.57 53.57 53.57 53.57 0.2K
10:17 53.57 53.59 53.57 53.59 0.7K
10:18 53.59 53.61 53.55 53.61 1.0K
10:19 53.61 53.61 53.55 53.55 0.7K
10:20 53.55 53.55 53.37 53.37 15.2K
10:21 53.37 53.53 53.37 53.53 2.1K
10:22 53.53 53.53 53.50 53.50 2.3K
10:23 53.50 53.50 53.44 53.44 2.2K
10:24 53.44 53.46 53.44 53.46 0.4K
10:25 53.46 53.46 53.35 53.35 1.4K
10:26 53.46 53.51 53.46 53.51 2.0K
10:27 53.51 53.53 53.45 53.50 2.6K
10:28 53.50 53.50 53.50 53.50 0.9K
10:29 53.38 53.40 53.35 53.39 3.3K
10:30 53.44 53.44 53.28 53.28 3.1K
10:31 53.28 53.39 53.28 53.39 1.2K
10:32 53.39 53.39 53.39 53.39 0.7K
10:33 53.39 53.39 53.39 53.39 0.3K
10:34 53.39 53.54 53.39 53.51 1.8K
10:35 53.65 53.80 53.65 53.80 15.6K
10:36 53.80 53.85 53.80 53.84 1.3K
10:37 53.85 53.93 53.85 53.93 13.7K
10:38 53.93 53.95 53.90 53.93 1.9K
10:39 53.93 53.93 53.92 53.93 2.2K
10:40 54.00 54.13 53.99 54.09 4.0K
10:41 54.13 54.13 54.12 54.12 2.3K
10:42 54.12 54.12 53.95 53.95 8.5K
10:43 53.90 53.90 53.77 53.77 6.0K
10:44 53.77 53.77 53.76 53.76 1.0K
10:45 53.76 53.76 53.44 53.44 1.7K
10:46 53.44 53.65 53.44 53.65 2.1K
10:47 53.65 53.66 53.65 53.66 0.4K
10:48 53.66 53.66 53.50 53.50 1.3K
10:49 53.50 53.50 53.43 53.43 0.9K
10:50 53.43 53.43 53.36 53.36 1.4K
10:51 53.43 53.43 53.43 53.43 1.0K
10:52 53.43 53.43 53.43 53.43 0.2K
10:53 53.43 53.46 53.43 53.46 0.8K
10:54 53.46 53.63 53.46 53.63 1.3K
10:55 53.63 53.65 53.63 53.65 0.9K
10:56 53.65 53.65 53.65 53.65 0.3K
10:57 53.65 53.75 53.65 53.75 0.9K
10:58 53.75 53.75 53.68 53.68 2.5K
10:59 53.68 53.75 53.68 53.75 0.4K
11:00 53.81 53.83 53.81 53.83 1.7K
11:01 53.83 53.83 53.77 53.80 0.6K
11:02 53.80 53.80 53.73 53.73 1.4K
11:03 53.73 53.73 53.57 53.57 2.0K
11:04 53.50 53.61 53.50 53.61 3.8K
11:05 53.61 53.74 53.61 53.74 2.5K
11:06 53.63 53.64 53.63 53.64 0.9K
11:07 53.64 53.64 53.64 53.64 0.3K
11:08 53.64 53.64 53.50 53.50 1.5K
11:09 53.55 53.55 53.44 53.44 10.9K
11:10 53.44 53.55 53.43 53.55 4.0K
11:11 53.55 53.55 53.39 53.39 1.1K
11:12 53.39 53.47 53.29 53.29 5.1K
11:13 53.29 53.53 53.29 53.53 2.2K
11:14 53.53 53.53 53.40 53.47 1.6K
11:15 53.47 53.56 53.47 53.56 2.0K
11:16 53.55 53.55 53.55 53.55 0.5K
11:17 53.55 53.55 53.45 53.45 0.4K
11:18 53.75 53.90 53.75 53.90 5.0K
11:19 53.93 53.93 53.78 53.78 3.7K
11:20 53.63 53.78 53.60 53.60 3.6K
11:21 53.60 53.60 53.53 53.57 0.8K
11:22 53.57 53.58 53.53 53.53 0.5K
11:23 53.57 53.57 53.55 53.55 0.8K
11:24 53.55 53.55 53.49 53.49 0.7K
11:25 53.49 53.58 53.49 53.58 0.3K
11:26 53.58 53.66 53.53 53.66 2.6K
11:27 53.79 53.82 53.79 53.82 1.4K
11:28 53.82 53.88 53.82 53.88 0.9K
11:29 53.89 53.89 53.84 53.84 1.6K
11:30 53.84 53.86 53.61 53.61 3.8K
11:31 53.78 53.85 53.78 53.85 2.6K
11:32 53.85 53.85 53.85 53.85 0.2K
11:33 53.85 53.85 53.76 53.76 0.5K
11:34 53.81 53.81 53.81 53.81 0.6K
11:35 53.81 53.81 53.75 53.75 1.3K
11:36 53.72 53.72 53.72 53.72 0.8K
11:37 53.72 53.72 53.67 53.67 0.8K
11:38 53.67 53.67 53.61 53.66 2.3K
11:39 53.69 53.70 53.69 53.70 1.4K
11:40 53.70 53.75 53.70 53.75 1.1K
11:41 53.75 53.75 53.67 53.67 0.5K
11:42 53.67 53.67 53.67 53.67 1.0K
11:43 53.67 53.90 53.67 53.90 1.8K
11:44 53.91 53.91 53.79 53.79 2.2K
11:45 53.79 53.90 53.79 53.84 2.5K
11:46 53.84 53.84 53.82 53.82 0.6K
11:47 53.69 53.80 53.69 53.80 3.6K
11:48 53.80 53.80 53.80 53.80 0.3K
11:49 53.80 53.84 53.79 53.79 1.1K
11:50 53.79 53.79 53.67 53.67 1.2K
11:51 53.75 53.75 53.64 53.64 2.4K
11:52 53.58 53.62 53.58 53.62 1.8K
11:53 53.62 53.62 53.58 53.58 0.5K
11:54 53.58 53.70 53.58 53.70 0.8K
11:55 53.70 53.72 53.70 53.72 0.5K
11:56 53.72 53.73 53.72 53.73 0.7K
11:57 53.75 53.75 53.75 53.75 0.3K
11:58 53.75 53.75 53.70 53.70 0.6K
11:59 53.70 53.70 53.70 53.70 0.3K
12:00 53.70 53.77 53.70 53.77 0.4K
12:01 53.78 53.78 53.78 53.78 1.0K
12:02 53.71 53.82 53.71 53.82 3.4K
12:03 53.85 53.89 53.85 53.89 1.7K
12:04 53.89 53.94 53.89 53.94 4.1K
12:05 53.95 53.95 53.88 53.93 12.9K
12:06 53.93 53.99 53.93 53.99 0.7K
12:07 53.91 53.91 53.90 53.90 5.0K
12:08 53.90 53.90 53.90 53.90 0.1K
12:09 53.93 53.93 53.90 53.90 0.8K
12:10 53.94 53.94 53.94 53.94 0.7K
12:11 53.94 53.94 53.83 53.83 1.6K
12:12 53.83 53.88 53.83 53.88 0.5K
12:13 53.88 53.88 53.82 53.82 1.3K
12:14 53.87 53.95 53.87 53.95 2.1K
12:15 53.95 53.95 53.84 53.84 3.5K
12:16 53.84 53.84 53.73 53.73 0.9K
12:17 53.73 53.79 53.73 53.79 0.8K
12:18 53.79 53.79 53.79 53.79 1.1K
12:19 53.79 53.79 53.66 53.66 0.7K
12:20 53.66 53.67 53.66 53.67 0.3K
12:21 53.67 53.75 53.67 53.75 1.7K
12:22 53.75 53.76 53.75 53.76 0.3K
12:23 53.76 53.81 53.76 53.81 0.4K
12:24 53.81 53.85 53.80 53.80 2.2K
12:25 53.80 53.81 53.80 53.81 0.9K
12:26 53.81 53.81 53.81 53.81 0.5K
12:27 53.81 53.81 53.79 53.79 0.8K
12:28 53.79 53.79 53.79 53.79 0.1K
12:29 53.79 53.79 53.79 53.79 0.4K
12:30 53.79 53.79 53.77 53.77 1.3K
12:31 53.77 53.77 53.76 53.76 0.4K
12:32 53.71 53.82 53.71 53.82 3.2K
12:33 53.82 53.85 53.82 53.85 0.5K
12:34 53.85 53.85 53.80 53.80 1.0K
12:35 53.80 53.80 53.78 53.78 1.3K
12:36 53.78 53.87 53.78 53.87 1.1K
12:37 53.80 53.85 53.80 53.85 0.8K
12:38 53.85 53.85 53.85 53.85 0.4K
12:39 53.85 53.85 53.80 53.80 0.5K
12:40 53.80 53.80 53.80 53.80 0.1K
12:41 53.80 53.81 53.80 53.81 0.4K
12:42 53.81 53.82 53.81 53.82 0.4K
12:43 53.82 53.82 53.82 53.82 0.6K
12:44 53.82 53.82 53.76 53.76 0.4K
12:45 53.76 53.76 53.76 53.76 0.1K
12:46 53.76 53.76 53.66 53.66 3.5K
12:47 53.66 53.77 53.63 53.77 2.3K
12:48 53.77 53.82 53.77 53.82 0.8K
12:49 53.82 53.84 53.82 53.82 1.0K
12:50 53.81 53.81 53.75 53.75 1.5K
12:51 53.75 53.81 53.75 53.77 1.3K
12:52 53.77 53.80 53.75 53.80 2.3K
12:53 53.80 53.80 53.80 53.80 0.1K
12:54 53.80 53.91 53.80 53.91 0.8K
12:55 53.91 53.91 53.91 53.91 0.3K
12:56 53.91 53.92 53.85 53.85 1.5K
12:57 53.85 53.85 53.77 53.77 1.3K
12:58 53.77 53.81 53.77 53.78 0.9K
12:59 53.78 53.78 53.78 53.78 0.4K
13:00 53.79 53.79 53.78 53.78 1.4K
13:01 53.78 53.84 53.78 53.84 1.2K
13:02 53.84 53.84 53.83 53.83 0.2K
13:03 53.83 53.83 53.83 53.83 0.3K
13:04 53.79 53.79 53.72 53.72 3.0K
13:05 53.70 53.70 53.67 53.67 0.8K
13:06 53.67 53.67 53.61 53.61 1.8K
13:07 53.61 53.61 53.54 53.54 0.4K
13:08 53.54 53.54 53.52 53.52 2.6K
13:09 53.55 53.55 53.50 53.50 1.4K
13:10 53.42 53.52 53.42 53.52 3.6K
13:11 53.54 53.54 53.54 53.54 0.4K
13:12 53.54 53.54 53.54 53.54 0.2K
13:13 53.54 53.60 53.54 53.60 0.8K
13:14 53.60 53.60 53.60 53.60 0.2K
13:15 53.60 53.60 53.53 53.53 0.5K
13:16 53.45 53.45 53.44 53.44 2.3K
13:17 53.44 53.44 53.44 53.44 0.7K
13:18 53.44 53.44 53.44 53.44 0.3K
13:19 53.54 53.54 53.50 53.50 0.9K
13:20 53.50 53.50 53.50 53.50 0.1K
13:21 53.50 53.53 53.50 53.51 0.4K
13:22 53.51 53.51 53.51 53.51 0.2K
13:23 53.51 53.51 53.51 53.51 0.3K
13:24 53.51 53.60 53.51 53.60 0.8K
13:25 53.60 53.60 53.60 53.60 0.2K
13:26 53.60 53.60 53.51 53.57 1.7K
13:27 53.57 53.57 53.57 53.57 0.4K
13:28 53.57 53.61 53.57 53.61 0.2K
13:29 53.61 53.61 53.61 53.61 0.2K
13:30 53.64 53.64 53.64 53.64 0.4K
13:31 53.65 53.65 53.65 53.65 0.4K
13:32 53.65 53.65 53.65 53.65 0.9K
13:33 53.65 53.69 53.65 53.69 1.1K
13:34 53.69 53.77 53.69 53.77 2.8K
13:35 53.77 53.78 53.77 53.77 0.7K
13:36 53.77 53.77 53.77 53.77 0.4K
13:37 53.77 53.77 53.77 53.77 0.1K
13:38 53.77 53.79 53.77 53.79 0.7K
13:39 53.79 53.79 53.76 53.76 0.2K
13:40 53.76 53.76 53.76 53.76 0.2K
13:41 53.76 53.76 53.76 53.76 0.6K
13:42 53.75 53.82 53.75 53.82 3.1K
13:43 53.81 53.81 53.77 53.79 1.9K
13:44 53.79 53.79 53.78 53.78 0.6K
13:45 53.78 53.78 53.77 53.77 0.9K
13:46 53.77 53.80 53.73 53.80 1.2K
13:47 53.77 53.77 53.77 53.77 0.6K
13:48 53.78 53.78 53.68 53.68 3.6K
13:49 53.68 53.68 53.68 53.68 0.5K
13:50 53.68 53.68 53.61 53.61 1.3K
13:51 53.67 53.67 53.67 53.67 0.5K
13:52 53.67 53.68 53.63 53.63 0.5K
13:53 53.63 53.63 53.63 53.63 0.2K
13:54 53.63 53.63 53.63 53.63 0.2K
13:55 53.63 53.63 53.58 53.58 1.4K
13:56 53.66 53.66 53.66 53.66 1.6K
13:57 53.68 53.71 53.68 53.71 1.7K
13:58 53.63 53.63 53.63 53.63 0.3K
13:59 53.63 53.63 53.63 53.63 0.2K
14:00 53.63 53.63 53.63 53.63 0.7K
14:01 53.63 53.63 53.63 53.63 0.3K
14:02 53.63 53.63 53.55 53.60 2.1K
14:03 53.60 53.68 53.60 53.68 1.2K
14:04 53.68 53.68 53.68 53.68 0.7K
14:05 53.68 53.68 53.68 53.68 0.4K
14:06 53.68 53.68 53.68 53.68 0.2K
14:07 53.68 53.68 53.68 53.68 0.0K
14:08 53.68 53.68 53.68 53.68 0.2K
14:09 53.68 53.68 53.68 53.68 0.2K
14:10 53.76 53.76 53.69 53.69 0.5K
14:11 53.69 53.82 53.69 53.82 2.4K
14:12 53.82 53.82 53.78 53.78 1.1K
14:13 53.78 53.78 53.74 53.74 3.1K
14:14 53.74 53.77 53.68 53.68 3.9K
14:15 53.68 53.72 53.68 53.72 0.4K
14:16 53.72 53.72 53.72 53.72 0.2K
14:17 53.72 53.76 53.72 53.73 1.4K
14:18 53.73 53.73 53.73 53.73 0.4K
14:19 53.73 53.83 53.73 53.83 0.8K
14:20 53.86 53.89 53.86 53.89 11.2K
14:21 53.89 53.89 53.89 53.89 0.2K
14:22 53.89 53.89 53.89 53.89 0.2K
14:23 53.89 53.89 53.89 53.89 0.3K
14:24 53.89 53.94 53.89 53.94 2.3K
14:25 53.94 54.00 53.85 53.97 5.7K
14:26 53.97 54.02 53.97 53.97 1.1K
14:27 53.97 54.01 53.97 54.01 12.2K
14:28 53.97 53.97 53.95 53.95 2.2K
14:29 53.97 53.97 53.80 53.80 3.1K
14:30 53.83 53.91 53.83 53.83 1.2K
14:31 53.83 53.83 53.83 53.83 0.1K
14:32 53.83 53.83 53.83 53.83 0.5K
14:33 53.83 53.97 53.83 53.92 1.9K
14:34 53.92 54.00 53.92 54.00 0.4K
14:35 53.94 54.01 53.94 53.94 1.3K
14:36 53.94 53.94 53.90 53.90 0.5K
14:37 53.90 53.97 53.90 53.97 2.6K
14:38 53.97 53.97 53.96 53.96 0.9K
14:39 53.98 53.98 53.98 53.98 0.7K
14:40 53.98 53.98 53.98 53.98 1.0K
14:41 53.98 53.98 53.98 53.98 0.3K
14:42 53.98 54.06 53.98 54.06 0.5K
14:43 54.06 54.06 54.02 54.04 1.7K
14:44 53.97 53.97 53.94 53.94 2.5K
14:45 53.94 53.94 53.93 53.94 1.4K
14:46 53.94 53.94 53.91 53.91 0.6K
14:47 53.91 53.91 53.91 53.91 0.3K
14:48 53.91 53.91 53.91 53.91 0.2K
14:49 53.91 54.00 53.91 54.00 2.0K
14:50 54.02 54.02 54.02 54.02 1.0K
14:51 54.02 54.06 54.02 54.06 1.1K
14:52 54.11 54.11 54.11 54.11 0.7K
14:53 54.11 54.11 54.05 54.05 0.3K
14:54 54.05 54.12 54.05 54.12 1.4K
14:55 54.13 54.16 54.13 54.16 0.9K
14:56 54.18 54.18 54.16 54.16 1.6K
14:57 54.16 54.20 54.16 54.20 1.8K
14:58 54.20 54.32 54.20 54.32 2.6K
14:59 54.34 54.39 54.34 54.39 2.5K
15:00 54.39 54.43 54.39 54.43 1.8K
15:01 54.42 54.42 54.38 54.38 1.5K
15:02 54.38 54.38 54.38 54.38 0.4K
15:03 54.38 54.42 54.38 54.42 1.0K
15:04 54.42 54.42 54.42 54.42 0.2K
15:05 54.42 54.42 54.36 54.36 0.9K
15:06 54.36 54.36 54.36 54.36 0.7K
15:07 54.36 54.36 54.36 54.36 0.9K
15:08 54.36 54.36 54.35 54.35 0.8K
15:09 54.38 54.39 54.38 54.39 1.9K
15:10 54.36 54.36 54.31 54.31 2.6K
15:11 54.31 54.40 54.31 54.40 1.8K
15:12 54.40 54.40 54.39 54.39 2.1K
15:13 54.32 54.32 54.32 54.32 2.3K
15:14 54.32 54.34 54.32 54.34 0.8K
15:15 54.34 54.36 54.31 54.31 2.8K
15:16 54.31 54.32 54.31 54.31 1.5K
15:17 54.31 54.31 54.22 54.22 1.8K
15:18 54.22 54.22 54.12 54.12 2.5K
15:19 54.13 54.13 54.08 54.08 2.2K
15:20 54.08 54.11 54.04 54.11 0.9K
15:21 54.08 54.09 54.02 54.09 1.1K
15:22 54.09 54.09 54.02 54.02 1.2K
15:23 54.03 54.03 53.97 53.98 2.0K
15:24 53.98 53.98 53.93 53.93 1.9K
15:25 53.93 54.09 53.93 54.09 3.7K
15:26 54.06 54.06 54.06 54.06 1.6K
15:27 54.07 54.07 53.99 53.99 1.0K
15:28 53.99 54.00 53.99 53.99 1.1K
15:29 53.99 53.99 53.99 53.99 0.7K
15:30 54.01 54.03 54.01 54.03 2.5K
15:31 54.03 54.06 54.03 54.06 3.4K
15:32 54.06 54.06 54.06 54.06 1.5K
15:33 54.06 54.06 54.01 54.05 3.8K
15:34 54.04 54.05 54.04 54.05 1.9K
15:35 54.07 54.07 54.07 54.07 5.3K
15:36 54.07 54.19 54.07 54.19 15.6K
15:37 54.20 54.20 54.08 54.08 8.8K
15:38 54.15 54.16 54.15 54.16 3.2K
15:39 54.17 54.17 54.11 54.11 2.1K
15:40 54.10 54.10 54.06 54.06 1.7K
15:41 54.06 54.06 54.05 54.05 0.7K
15:42 54.11 54.11 54.08 54.08 3.4K
15:43 54.05 54.09 54.05 54.09 1.8K
15:44 54.09 54.09 54.08 54.08 1.5K
15:45 54.08 54.08 54.04 54.05 2.0K
15:46 53.89 53.89 53.85 53.85 18.2K
15:47 53.85 53.93 53.85 53.89 10.6K
15:48 53.90 53.90 53.83 53.84 4.9K
15:49 53.84 53.85 53.75 53.75 10.3K
15:50 53.75 53.78 53.71 53.78 10.6K
15:51 53.71 53.82 53.71 53.79 12.1K
15:52 53.84 54.06 53.84 53.97 19.6K
15:53 53.98 53.98 53.93 53.93 13.5K
15:54 53.91 54.01 53.91 54.01 8.7K
15:55 54.05 54.08 54.00 54.08 12.2K
15:56 54.08 54.18 54.08 54.16 9.1K
15:57 54.16 54.16 54.09 54.09 16.0K
15:58 54.09 54.09 54.00 54.03 10.8K
15:59 54.03 54.19 54.02 54.19 23.1K
16:00 54.18 54.24 52.79 54.19 130.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし