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 →
43.38
最終更新: 2025-10-01
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 54.00 54.10 53.80 53.80 7.0K
09:32 53.80 53.80 53.80 53.80 0.3K
09:33 53.80 53.81 53.80 53.81 1.1K
09:34 53.92 53.92 53.72 53.72 6.5K
09:35 53.65 53.65 53.52 53.52 1.8K
09:36 53.52 53.52 53.52 53.52 0.1K
09:37 53.52 53.64 53.51 53.64 0.3K
09:38 53.64 53.70 53.51 53.70 4.4K
09:39 53.70 53.70 53.61 53.61 1.7K
09:40 53.61 53.61 53.61 53.61 0.5K
09:41 53.81 53.81 53.81 53.81 1.9K
09:42 53.81 53.90 53.81 53.90 1.9K
09:43 53.84 53.84 53.67 53.67 0.7K
09:44 53.67 53.99 53.67 53.93 2.1K
09:45 53.82 53.89 53.82 53.89 0.6K
09:46 53.89 53.91 53.89 53.91 0.7K
09:47 53.91 53.91 53.91 53.91 0.1K
09:48 53.91 53.91 53.79 53.79 0.1K
09:49 53.79 53.82 53.67 53.82 3.1K
09:50 53.65 53.76 53.65 53.72 5.3K
09:51 53.63 53.64 53.63 53.64 1.5K
09:52 53.76 53.80 53.76 53.78 1.5K
09:53 53.78 54.02 53.78 54.02 2.1K
09:54 54.02 54.02 53.85 53.85 2.7K
09:55 53.85 53.90 53.80 53.90 2.4K
09:56 53.90 53.91 53.90 53.91 1.3K
09:57 53.91 54.02 53.91 54.02 1.1K
09:58 54.02 54.06 53.98 54.06 2.1K
09:59 54.06 54.06 54.03 54.03 0.4K
10:00 54.03 54.05 53.97 54.05 0.4K
10:01 54.05 54.13 54.05 54.13 3.8K
10:02 54.13 54.45 54.13 54.45 12.4K
10:03 54.45 54.45 54.39 54.39 1.2K
10:04 54.39 54.39 54.39 54.39 1.3K
10:05 54.39 54.39 54.32 54.32 6.1K
10:06 54.32 54.32 54.32 54.32 0.4K
10:07 54.30 54.41 54.30 54.41 1.0K
10:08 54.41 54.43 54.41 54.43 0.6K
10:09 54.43 54.43 54.33 54.33 1.7K
10:10 54.33 54.43 54.33 54.33 1.6K
10:11 54.27 54.34 54.19 54.23 6.3K
10:12 54.22 54.22 54.22 54.22 0.7K
10:13 54.22 54.22 54.18 54.18 0.5K
10:14 54.18 54.18 54.18 54.18 0.2K
10:15 54.20 54.20 54.20 54.20 0.9K
10:16 54.20 54.20 54.17 54.17 0.8K
10:17 54.17 54.17 54.12 54.12 0.5K
10:18 54.12 54.12 54.12 54.12 0.8K
10:19 54.12 54.12 54.12 54.12 0.2K
10:20 54.12 54.31 54.12 54.31 3.1K
10:21 54.31 54.31 54.31 54.31 0.5K
10:22 54.34 54.34 54.34 54.34 0.6K
10:23 54.47 54.50 54.47 54.50 2.5K
10:24 54.50 54.50 54.44 54.44 0.8K
10:25 54.44 54.49 54.44 54.48 1.8K
10:26 54.48 54.48 54.48 54.48 0.3K
10:27 54.48 54.48 54.48 54.48 0.8K
10:28 54.48 54.48 54.48 54.48 0.4K
10:29 54.48 54.48 54.30 54.30 1.9K
10:30 54.30 54.38 54.30 54.38 0.4K
10:31 54.38 54.38 54.37 54.37 0.5K
10:32 54.37 54.37 54.30 54.30 0.6K
10:33 54.30 54.49 54.30 54.49 10.8K
10:34 54.49 54.49 54.49 54.49 0.8K
10:35 54.49 54.49 54.40 54.40 0.6K
10:36 54.49 54.49 54.47 54.48 0.8K
10:37 54.48 54.48 54.48 54.48 0.7K
10:38 54.48 54.48 54.38 54.44 1.9K
10:39 54.44 54.44 54.44 54.44 1.2K
10:40 54.44 54.44 54.30 54.39 2.8K
10:41 54.39 54.41 54.39 54.41 0.5K
10:42 54.39 54.39 54.37 54.37 0.4K
10:43 54.37 54.39 54.37 54.39 0.6K
10:44 54.39 54.39 54.39 54.39 0.6K
10:45 54.39 54.39 54.30 54.30 5.6K
10:46 54.20 54.20 54.20 54.20 3.1K
10:47 54.20 54.23 54.20 54.21 1.4K
10:48 54.23 54.28 54.23 54.28 1.5K
10:49 54.33 54.45 54.33 54.45 1.0K
10:50 54.45 54.45 54.45 54.45 0.5K
10:51 54.45 54.45 54.36 54.36 0.4K
10:52 54.36 54.36 54.36 54.36 0.1K
10:53 54.42 54.42 54.42 54.42 1.1K
10:54 54.42 54.42 54.42 54.42 0.1K
10:55 54.42 54.42 54.42 54.42 0.5K
10:56 54.44 54.44 54.35 54.35 1.8K
10:57 54.35 54.35 54.35 54.35 1.1K
10:58 54.35 54.43 54.35 54.43 0.7K
10:59 54.35 54.55 54.35 54.55 8.4K
11:00 54.55 54.61 54.55 54.60 1.3K
11:01 54.60 54.60 54.60 54.60 0.9K
11:02 54.60 54.66 54.60 54.66 1.8K
11:03 54.66 54.66 54.66 54.66 0.8K
11:04 54.66 54.66 54.59 54.59 2.3K
11:05 54.59 54.59 54.50 54.50 2.1K
11:06 54.50 54.50 54.50 54.50 0.5K
11:07 54.50 54.50 54.48 54.48 1.6K
11:08 54.56 54.56 54.53 54.53 2.4K
11:09 54.53 54.54 54.49 54.49 0.9K
11:10 54.53 54.53 54.53 54.53 1.0K
11:11 54.53 54.62 54.53 54.62 1.2K
11:12 54.62 54.66 54.62 54.66 0.7K
11:13 54.66 54.70 54.66 54.70 1.4K
11:14 54.70 54.82 54.70 54.82 1.6K
11:15 54.90 54.90 54.85 54.86 3.0K
11:16 54.86 54.86 54.72 54.72 1.6K
11:17 54.72 54.72 54.72 54.72 0.3K
11:18 54.72 54.72 54.72 54.72 0.0K
11:19 54.76 54.76 54.71 54.71 0.8K
11:20 54.71 54.71 54.71 54.71 0.3K
11:21 54.71 54.71 54.71 54.71 0.3K
11:22 54.69 54.69 54.69 54.69 0.3K
11:23 54.69 54.76 54.69 54.76 0.9K
11:24 54.76 54.81 54.76 54.81 0.9K
11:25 54.81 54.81 54.79 54.79 0.7K
11:26 54.79 54.79 54.79 54.79 0.7K
11:27 54.79 54.79 54.79 54.79 0.5K
11:28 54.79 54.79 54.79 54.79 0.2K
11:29 54.79 54.79 54.79 54.79 0.3K
11:30 54.79 54.79 54.78 54.78 4.1K
11:31 54.76 54.83 54.76 54.83 9.4K
11:32 54.83 54.83 54.77 54.77 1.6K
11:33 54.77 54.77 54.77 54.77 0.4K
11:34 54.81 54.81 54.79 54.79 1.5K
11:35 54.79 54.81 54.79 54.81 0.4K
11:36 54.79 54.79 54.79 54.79 0.4K
11:37 54.79 54.79 54.79 54.79 0.4K
11:38 54.79 54.79 54.79 54.79 0.8K
11:39 54.79 54.86 54.79 54.86 7.5K
11:40 54.86 54.86 54.79 54.79 2.9K
11:41 54.79 55.03 54.79 55.03 7.2K
11:42 55.00 55.05 55.00 55.05 0.8K
11:43 55.05 55.08 55.05 55.08 0.8K
11:44 55.08 55.11 55.08 55.11 0.5K
11:45 55.11 55.16 55.11 55.12 0.6K
11:46 55.12 55.12 55.05 55.08 3.6K
11:47 55.08 55.08 55.08 55.08 0.3K
11:48 55.05 55.05 55.05 55.05 1.5K
11:49 55.05 55.05 54.92 54.92 5.3K
11:50 54.92 54.92 54.92 54.92 0.8K
11:51 54.92 54.94 54.92 54.94 1.0K
11:52 54.94 54.94 54.88 54.88 4.0K
11:53 54.99 54.99 54.93 54.93 2.3K
11:54 54.98 54.98 54.90 54.90 1.3K
11:55 54.90 54.90 54.90 54.90 0.3K
11:56 54.90 54.97 54.90 54.90 1.4K
11:57 54.90 54.93 54.90 54.93 1.5K
11:58 54.94 54.94 54.94 54.94 1.4K
11:59 54.89 55.00 54.89 54.96 13.6K
12:00 54.96 54.96 54.95 54.95 3.8K
12:01 54.95 54.95 54.88 54.92 1.8K
12:02 54.92 54.92 54.92 54.92 0.3K
12:03 54.92 54.99 54.92 54.99 1.4K
12:04 54.99 55.16 54.99 55.16 10.8K
12:05 55.15 55.15 55.09 55.09 3.4K
12:06 55.09 55.09 55.09 55.09 0.3K
12:07 55.08 55.08 54.97 54.97 2.8K
12:08 54.97 54.99 54.97 54.99 0.8K
12:09 54.97 55.03 54.97 55.03 1.2K
12:10 55.06 55.06 55.06 55.06 0.5K
12:11 55.06 55.06 55.06 55.06 0.6K
12:12 55.08 55.08 55.08 55.08 0.5K
12:13 55.08 55.08 55.06 55.06 1.3K
12:14 55.11 55.11 55.06 55.06 0.8K
12:15 55.06 55.10 55.05 55.10 2.3K
12:16 55.10 55.10 55.10 55.10 0.1K
12:17 55.10 55.13 55.10 55.13 1.2K
12:18 55.13 55.13 55.13 55.13 0.1K
12:19 55.08 55.08 55.02 55.02 4.4K
12:20 55.07 55.18 55.07 55.18 2.1K
12:21 55.18 55.18 55.18 55.18 0.1K
12:22 55.18 55.18 55.09 55.09 1.4K
12:23 55.13 55.13 55.06 55.06 0.8K
12:24 55.09 55.09 55.09 55.09 0.4K
12:25 55.09 55.09 55.09 55.09 0.2K
12:26 55.09 55.13 55.09 55.12 0.4K
12:27 55.12 55.12 54.98 54.98 3.0K
12:28 54.98 55.03 54.98 55.00 2.3K
12:29 54.97 55.00 54.97 55.00 0.9K
12:30 55.00 55.03 55.00 55.00 1.1K
12:31 55.04 55.14 55.04 55.14 1.7K
12:32 55.13 55.13 55.13 55.13 0.3K
12:33 55.13 55.13 55.13 55.13 0.3K
12:34 55.13 55.24 55.13 55.24 0.9K
12:35 55.28 55.29 55.24 55.29 1.4K
12:36 55.29 55.33 55.27 55.27 2.0K
12:37 55.27 55.27 55.25 55.25 1.3K
12:38 55.25 55.25 55.25 55.25 1.7K
12:39 55.21 55.21 55.21 55.21 1.8K
12:40 55.21 55.24 55.21 55.24 0.6K
12:41 55.26 55.30 55.25 55.30 4.2K
12:42 55.30 55.50 55.30 55.50 3.0K
12:43 55.52 55.52 55.33 55.33 6.5K
12:44 55.31 55.31 55.19 55.19 3.3K
12:45 55.19 55.28 55.16 55.28 0.6K
12:46 55.28 55.28 55.22 55.22 1.4K
12:47 55.27 55.35 55.27 55.35 3.6K
12:48 55.30 55.31 55.30 55.31 1.6K
12:49 55.30 55.30 55.20 55.20 4.2K
12:50 55.18 55.18 55.13 55.13 1.3K
12:51 55.13 55.17 55.13 55.17 0.8K
12:52 55.17 55.20 55.17 55.20 1.1K
12:53 55.19 55.21 55.19 55.21 0.6K
12:54 55.21 55.21 55.09 55.10 3.4K
12:55 55.10 55.10 55.10 55.10 0.3K
12:56 55.10 55.10 55.09 55.09 0.6K
12:57 55.09 55.16 55.09 55.16 1.7K
12:58 55.16 55.16 55.16 55.16 1.0K
12:59 55.16 55.16 55.08 55.10 0.7K
13:00 55.10 55.10 55.10 55.10 1.7K
13:01 55.10 55.10 55.10 55.10 1.3K
13:02 55.10 55.10 55.10 55.10 0.2K
13:03 54.99 55.02 54.93 55.02 1.4K
13:04 55.02 55.02 54.98 55.01 1.4K
13:05 55.01 55.01 54.97 54.97 0.7K
13:06 54.97 54.97 54.97 54.97 0.3K
13:07 54.97 54.99 54.97 54.99 1.4K
13:08 54.99 55.02 54.99 55.02 0.6K
13:09 55.02 55.02 54.98 54.98 0.4K
13:10 54.98 54.98 54.98 54.98 0.4K
13:11 54.98 55.04 54.98 55.04 0.3K
13:12 55.04 55.04 55.00 55.00 0.4K
13:13 55.00 55.05 54.95 54.95 0.8K
13:14 55.00 55.00 54.93 54.93 2.0K
13:15 54.98 54.99 54.98 54.99 0.6K
13:16 55.00 55.01 55.00 55.01 1.1K
13:17 55.05 55.11 55.05 55.08 3.7K
13:18 55.08 55.10 55.08 55.10 2.5K
13:19 55.10 55.12 55.10 55.11 0.6K
13:20 55.11 55.11 55.06 55.06 1.9K
13:21 55.06 55.06 55.06 55.06 1.4K
13:22 55.06 55.06 55.03 55.03 0.8K
13:23 55.03 55.03 55.02 55.02 1.5K
13:24 54.93 54.94 54.93 54.94 0.9K
13:25 54.91 54.91 54.91 54.91 0.3K
13:26 54.95 54.95 54.91 54.91 1.4K
13:27 54.91 54.92 54.91 54.92 0.5K
13:28 54.92 54.92 54.91 54.91 0.6K
13:29 55.02 55.04 55.02 55.04 1.3K
13:30 55.04 55.06 55.04 55.06 0.4K
13:31 55.06 55.09 55.06 55.09 1.0K
13:32 55.09 55.18 55.09 55.18 1.6K
13:33 55.18 55.22 55.18 55.22 0.3K
13:34 55.22 55.22 55.19 55.19 0.6K
13:35 55.19 55.19 55.19 55.19 0.5K
13:36 55.19 55.21 55.19 55.21 0.5K
13:37 55.21 55.21 55.21 55.21 1.1K
13:38 55.21 55.21 55.15 55.15 0.1K
13:39 55.15 55.29 55.15 55.29 1.9K
13:40 55.27 55.27 55.27 55.27 1.5K
13:41 55.27 55.27 55.27 55.27 0.1K
13:42 55.30 55.32 55.30 55.32 1.0K
13:43 55.32 55.32 55.32 55.32 0.0K
13:44 55.32 55.32 55.32 55.32 0.9K
13:45 55.32 55.32 55.27 55.27 1.6K
13:46 55.27 55.33 55.27 55.33 1.6K
13:47 55.21 55.27 55.21 55.25 2.3K
13:48 55.29 55.31 55.27 55.28 2.1K
13:49 55.28 55.28 55.27 55.27 0.6K
13:50 55.27 55.27 55.23 55.23 2.5K
13:51 55.23 55.27 55.23 55.27 1.3K
13:52 55.28 55.28 55.24 55.24 1.5K
13:53 55.25 55.25 55.17 55.17 1.2K
13:54 55.17 55.17 55.08 55.08 2.4K
13:55 55.10 55.10 55.10 55.10 0.3K
13:56 55.08 55.08 55.08 55.08 0.9K
13:57 55.08 55.08 55.06 55.06 1.0K
13:58 55.11 55.13 55.11 55.13 1.4K
13:59 55.12 55.14 55.12 55.14 0.9K
14:00 55.14 55.14 55.14 55.14 0.2K
14:01 55.07 55.14 55.07 55.14 0.4K
14:02 55.14 55.14 55.14 55.14 0.2K
14:03 55.14 55.14 55.13 55.13 0.7K
14:04 55.13 55.17 55.13 55.17 1.2K
14:05 55.17 55.17 55.17 55.17 0.3K
14:06 55.17 55.24 55.17 55.20 2.3K
14:07 55.20 55.20 55.09 55.09 2.9K
14:08 55.09 55.09 55.09 55.09 1.0K
14:09 55.09 55.09 55.01 55.01 1.9K
14:10 55.01 55.01 55.01 55.01 1.3K
14:11 55.01 55.01 55.01 55.01 0.6K
14:12 55.01 55.01 55.01 55.01 0.0K
14:13 55.01 55.01 55.01 55.01 0.2K
14:14 55.01 55.04 55.01 55.04 0.6K
14:15 55.04 55.04 55.01 55.01 0.7K
14:16 55.01 55.10 55.01 55.10 2.1K
14:17 55.09 55.09 55.06 55.06 1.3K
14:18 55.06 55.06 55.04 55.04 0.5K
14:19 55.05 55.05 55.05 55.05 0.7K
14:20 55.11 55.12 55.11 55.12 2.1K
14:21 55.12 55.12 55.08 55.08 0.8K
14:22 55.08 55.09 55.08 55.09 0.3K
14:23 55.12 55.12 55.06 55.06 0.9K
14:24 55.06 55.06 55.02 55.04 1.1K
14:25 55.04 55.04 55.03 55.03 0.4K
14:26 55.03 55.03 55.03 55.03 0.3K
14:27 55.03 55.03 55.03 55.03 0.2K
14:28 55.03 55.03 55.02 55.02 1.9K
14:29 55.02 55.02 54.99 54.99 1.5K
14:30 54.99 55.06 54.99 55.06 2.4K
14:31 55.06 55.06 55.06 55.06 0.3K
14:32 55.06 55.06 55.06 55.06 0.2K
14:33 55.06 55.12 55.06 55.10 0.5K
14:34 55.10 55.10 55.03 55.03 0.1K
14:35 55.10 55.18 55.08 55.11 2.9K
14:36 55.11 55.12 55.11 55.12 0.7K
14:37 55.12 55.16 55.12 55.16 0.5K
14:38 55.16 55.16 55.16 55.16 0.4K
14:39 55.16 55.16 55.16 55.16 0.7K
14:40 55.16 55.16 55.16 55.16 2.1K
14:41 55.11 55.16 55.11 55.16 1.4K
14:42 55.16 55.16 55.16 55.16 0.4K
14:43 55.17 55.17 55.12 55.12 0.8K
14:44 55.12 55.12 55.12 55.12 0.3K
14:45 55.14 55.14 55.10 55.10 1.0K
14:46 55.15 55.15 55.15 55.15 0.7K
14:47 55.15 55.25 55.15 55.25 2.8K
14:48 55.25 55.30 55.25 55.30 1.3K
14:49 55.27 55.29 55.27 55.29 2.5K
14:50 55.29 55.29 55.29 55.29 1.3K
14:51 55.29 55.29 55.28 55.28 0.7K
14:52 55.28 55.28 55.28 55.28 0.8K
14:53 55.26 55.26 55.25 55.25 1.3K
14:54 55.25 55.29 55.25 55.29 0.9K
14:55 55.29 55.29 55.27 55.27 0.7K
14:56 55.27 55.27 55.24 55.24 1.1K
14:57 55.26 55.31 55.26 55.30 2.5K
14:58 55.30 55.32 55.30 55.32 1.0K
14:59 55.32 55.32 55.32 55.32 0.6K
15:00 55.33 55.33 55.33 55.33 3.8K
15:01 55.34 55.34 55.34 55.34 1.2K
15:02 55.33 55.34 55.29 55.34 5.8K
15:03 55.36 55.38 55.35 55.38 2.4K
15:04 55.39 55.39 55.35 55.35 0.4K
15:05 55.35 55.40 55.35 55.35 1.8K
15:06 55.35 55.35 55.35 55.35 0.3K
15:07 55.35 55.42 55.35 55.42 2.0K
15:08 55.42 55.42 55.42 55.42 2.0K
15:09 55.38 55.41 55.37 55.37 8.4K
15:10 55.39 55.39 55.39 55.39 1.1K
15:11 55.37 55.37 55.37 55.37 0.9K
15:12 55.34 55.34 55.34 55.34 2.4K
15:13 55.34 55.38 55.34 55.38 1.1K
15:14 55.38 55.44 55.38 55.44 1.9K
15:15 55.41 55.46 55.40 55.46 2.3K
15:16 55.46 55.46 55.46 55.46 0.3K
15:17 55.48 55.53 55.48 55.52 3.4K
15:18 55.52 55.52 55.46 55.46 3.7K
15:19 55.46 55.52 55.46 55.52 2.6K
15:20 55.52 55.53 55.51 55.51 3.0K
15:21 55.52 55.53 55.47 55.47 0.9K
15:22 55.47 55.47 55.39 55.39 5.8K
15:23 55.38 55.43 55.37 55.43 3.2K
15:24 55.43 55.43 55.41 55.41 1.9K
15:25 55.36 55.36 55.36 55.36 2.9K
15:26 55.34 55.34 55.30 55.34 3.4K
15:27 55.34 55.41 55.34 55.41 3.4K
15:28 55.42 55.42 55.36 55.36 0.9K
15:29 55.36 55.46 55.36 55.46 2.1K
15:30 55.46 55.46 55.43 55.43 1.9K
15:31 55.43 55.43 55.35 55.35 4.8K
15:32 55.34 55.35 55.33 55.35 1.7K
15:33 55.34 55.37 55.34 55.37 0.8K
15:34 55.37 55.37 55.36 55.36 1.5K
15:35 55.37 55.38 55.35 55.38 5.4K
15:36 55.35 55.38 55.35 55.38 1.4K
15:37 55.37 55.37 55.28 55.32 5.0K
15:38 55.32 55.36 55.32 55.36 2.7K
15:39 55.36 55.36 55.35 55.36 2.4K
15:40 55.36 55.36 55.25 55.26 5.6K
15:41 55.26 55.26 55.21 55.21 4.3K
15:42 55.22 55.24 55.19 55.24 11.2K
15:43 55.23 55.25 55.21 55.24 3.4K
15:44 55.18 55.27 55.18 55.27 6.6K
15:45 55.25 55.26 55.23 55.23 3.7K
15:46 55.23 55.25 55.18 55.18 6.8K
15:47 55.17 55.18 55.14 55.18 6.8K
15:48 55.14 55.15 55.14 55.15 4.7K
15:49 55.18 55.18 55.16 55.16 5.4K
15:50 55.16 55.22 55.13 55.22 7.1K
15:51 55.22 55.22 55.18 55.18 4.4K
15:52 55.20 55.32 55.20 55.23 10.5K
15:53 55.23 55.25 55.23 55.23 3.6K
15:54 55.23 55.37 55.21 55.37 7.8K
15:55 55.34 55.35 55.33 55.33 6.7K
15:56 55.40 55.47 55.40 55.44 15.3K
15:57 55.42 55.43 55.37 55.37 12.5K
15:58 55.34 55.36 55.31 55.36 10.6K
15:59 55.42 55.42 55.39 55.41 13.5K
16:00 55.41 55.44 55.28 55.36 179.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし