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 59.40 59.99 59.18 59.18 13.6K
09:32 59.18 59.28 59.18 59.28 0.2K
09:33 59.28 59.28 59.28 59.28 0.2K
09:34 59.28 59.48 59.28 59.48 0.4K
09:35 59.48 59.48 59.32 59.40 1.3K
09:36 59.40 59.44 59.30 59.44 1.8K
09:37 59.44 59.44 59.44 59.44 0.2K
09:38 59.44 59.53 59.42 59.47 6.9K
09:39 59.47 59.58 59.47 59.58 0.3K
09:40 59.48 59.48 59.29 59.29 2.3K
09:41 59.29 59.29 59.15 59.15 1.6K
09:42 59.08 59.25 59.08 59.25 1.8K
09:43 59.25 59.25 59.13 59.13 0.4K
09:44 59.28 59.38 59.28 59.38 1.0K
09:45 59.38 59.41 59.38 59.41 0.9K
09:46 59.41 59.41 59.35 59.35 3.7K
09:47 59.35 59.35 59.35 59.35 0.2K
09:48 59.35 59.35 59.35 59.35 0.3K
09:49 59.35 59.35 59.05 59.05 3.3K
09:50 59.13 59.13 58.80 58.80 3.0K
09:51 58.80 59.02 58.80 58.90 0.6K
09:52 58.90 58.90 58.90 58.90 0.4K
09:53 58.93 59.05 58.93 58.95 1.4K
09:54 58.95 59.00 58.95 59.00 4.6K
09:55 58.94 59.00 58.89 59.00 3.1K
09:56 59.14 59.14 59.14 59.14 1.6K
09:57 59.14 59.14 59.14 59.14 0.1K
09:58 59.14 59.14 59.11 59.11 2.0K
09:59 59.11 59.22 59.11 59.11 0.5K
10:00 59.11 59.34 59.11 59.34 1.5K
10:01 59.34 59.34 59.34 59.34 0.5K
10:02 59.43 59.48 59.42 59.48 2.7K
10:03 59.48 59.48 59.48 59.48 0.6K
10:04 59.48 59.56 59.46 59.46 1.2K
10:05 59.46 59.69 59.46 59.60 4.3K
10:06 59.60 59.60 59.60 59.60 0.4K
10:07 59.60 59.68 59.60 59.68 0.7K
10:08 59.68 59.84 59.68 59.84 1.9K
10:09 59.84 59.84 59.84 59.84 0.4K
10:10 59.70 59.80 59.52 59.52 4.4K
10:11 59.46 59.51 59.46 59.51 1.3K
10:12 59.45 59.45 59.36 59.45 2.7K
10:13 59.33 59.34 59.30 59.30 2.5K
10:14 59.24 59.43 59.23 59.43 4.6K
10:15 59.42 59.46 59.42 59.46 1.6K
10:16 59.46 59.46 59.42 59.42 0.6K
10:17 59.42 59.42 59.31 59.31 7.2K
10:18 59.31 59.40 59.31 59.40 0.6K
10:19 59.40 59.40 59.33 59.40 0.8K
10:20 59.33 59.33 59.25 59.26 1.7K
10:21 59.26 59.38 59.26 59.38 2.1K
10:22 59.34 59.34 59.25 59.25 0.9K
10:23 59.26 59.26 59.25 59.25 1.2K
10:24 59.37 59.37 59.37 59.37 2.3K
10:25 59.37 59.47 59.37 59.47 3.6K
10:26 59.50 59.50 59.46 59.50 1.6K
10:27 59.50 59.55 59.50 59.55 0.5K
10:28 59.55 59.55 59.50 59.50 0.9K
10:29 59.50 59.50 59.50 59.50 0.4K
10:30 59.50 59.50 59.41 59.41 5.5K
10:31 59.37 59.37 59.23 59.23 1.6K
10:32 59.21 59.21 59.13 59.19 1.7K
10:33 59.16 59.16 59.13 59.13 0.8K
10:34 59.13 59.35 59.13 59.28 4.4K
10:35 59.28 59.28 59.28 59.28 1.5K
10:36 59.28 59.42 59.28 59.42 2.8K
10:37 59.25 59.62 59.25 59.62 0.6K
10:38 59.52 59.52 59.52 59.52 1.9K
10:39 59.52 59.52 59.52 59.52 0.2K
10:40 59.45 59.48 59.41 59.46 4.1K
10:41 59.46 59.52 59.36 59.52 2.2K
10:42 59.52 59.63 59.52 59.63 0.3K
10:43 59.68 59.68 59.68 59.68 2.1K
10:44 59.68 59.68 59.68 59.68 0.8K
10:45 59.67 59.67 59.57 59.61 1.6K
10:46 59.61 59.61 59.58 59.59 0.7K
10:47 59.59 59.61 59.54 59.54 1.3K
10:48 59.62 59.64 59.54 59.54 1.3K
10:49 59.54 59.71 59.54 59.71 1.5K
10:50 59.66 59.66 59.56 59.60 2.8K
10:51 59.60 59.60 59.51 59.51 1.9K
10:52 59.51 59.51 59.43 59.43 1.1K
10:53 59.43 59.54 59.43 59.52 1.0K
10:54 59.53 59.63 59.52 59.63 2.4K
10:55 59.69 59.69 59.62 59.64 2.3K
10:56 59.64 59.64 59.64 59.64 0.3K
10:57 59.64 59.64 59.64 59.64 0.1K
10:58 59.64 59.67 59.63 59.67 0.9K
10:59 59.70 59.70 59.70 59.70 0.6K
11:00 59.70 59.73 59.70 59.73 0.9K
11:01 59.74 59.74 59.74 59.74 4.9K
11:02 59.74 59.74 59.74 59.74 1.0K
11:03 59.74 59.74 59.62 59.62 2.6K
11:04 59.59 59.59 59.53 59.53 1.1K
11:05 59.62 59.62 59.58 59.62 0.6K
11:06 59.62 59.62 59.62 59.62 1.2K
11:07 59.71 59.79 59.71 59.72 3.1K
11:08 59.72 59.72 59.72 59.72 0.7K
11:09 59.72 59.80 59.72 59.80 1.0K
11:10 59.77 59.77 59.77 59.77 0.6K
11:11 59.79 59.79 59.69 59.73 5.1K
11:12 59.73 59.73 59.69 59.69 0.5K
11:13 59.69 59.69 59.68 59.68 1.0K
11:14 59.68 59.73 59.68 59.73 0.8K
11:15 59.67 59.73 59.67 59.67 1.0K
11:16 59.78 59.85 59.78 59.85 3.5K
11:17 59.85 59.86 59.82 59.82 2.4K
11:18 59.82 59.82 59.82 59.82 0.6K
11:19 59.82 59.84 59.82 59.84 1.0K
11:20 59.84 59.94 59.84 59.94 5.1K
11:21 59.95 59.95 59.95 59.95 0.4K
11:22 59.95 59.95 59.91 59.91 0.5K
11:23 59.91 59.95 59.91 59.95 0.9K
11:24 59.95 60.14 59.95 59.96 18.1K
11:25 59.96 59.96 59.96 59.96 1.0K
11:26 59.96 60.06 59.96 60.06 0.3K
11:27 60.06 60.06 60.05 60.05 0.8K
11:28 60.05 60.06 60.05 60.06 0.5K
11:29 60.06 60.06 60.01 60.01 1.8K
11:30 60.05 60.05 60.02 60.02 0.6K
11:31 60.02 60.02 60.02 60.02 1.2K
11:32 60.02 60.02 59.97 59.97 3.2K
11:33 59.96 60.00 59.93 59.95 5.0K
11:34 59.95 59.95 59.94 59.95 2.7K
11:35 59.93 59.97 59.93 59.97 0.7K
11:36 59.96 59.96 59.91 59.91 3.9K
11:37 59.91 60.01 59.88 59.88 5.7K
11:38 59.88 59.97 59.88 59.97 0.8K
11:39 59.97 59.97 59.96 59.96 0.2K
11:40 59.95 60.01 59.95 60.01 3.7K
11:41 59.93 59.93 59.82 59.85 2.4K
11:42 59.85 59.85 59.85 59.85 0.1K
11:43 59.85 59.85 59.70 59.70 2.9K
11:44 59.70 59.70 59.65 59.67 1.2K
11:45 59.65 59.74 59.65 59.65 0.5K
11:46 59.74 59.74 59.72 59.72 0.6K
11:47 59.75 59.75 59.75 59.75 1.0K
11:48 59.69 59.69 59.69 59.69 1.2K
11:49 59.69 59.77 59.69 59.74 0.9K
11:50 59.74 59.80 59.74 59.79 4.4K
11:51 59.80 59.80 59.80 59.80 2.4K
11:52 59.80 59.81 59.80 59.81 7.7K
11:53 59.81 59.81 59.75 59.75 6.0K
11:54 59.76 59.80 59.76 59.80 2.8K
11:55 59.80 59.80 59.77 59.77 0.6K
11:56 59.77 59.77 59.65 59.65 2.5K
11:57 59.55 59.55 59.53 59.53 0.3K
11:58 59.53 59.57 59.53 59.55 1.0K
11:59 59.52 59.54 59.47 59.54 0.8K
12:00 59.45 59.47 59.42 59.47 2.0K
12:01 59.47 59.47 59.32 59.32 2.3K
12:02 59.35 59.39 59.35 59.35 0.4K
12:03 59.35 59.51 59.35 59.43 2.4K
12:04 59.38 59.42 59.34 59.37 1.2K
12:05 59.41 59.41 59.34 59.39 1.4K
12:06 59.33 59.33 59.32 59.33 0.8K
12:07 59.33 59.36 59.32 59.33 1.1K
12:08 59.33 59.38 59.32 59.33 0.7K
12:09 59.28 59.28 59.24 59.24 3.4K
12:10 59.31 59.32 59.24 59.24 2.3K
12:11 59.24 59.31 59.22 59.31 2.7K
12:12 59.31 59.31 59.31 59.31 0.7K
12:13 59.31 59.31 59.26 59.26 0.5K
12:14 59.29 59.29 59.29 59.29 1.6K
12:15 59.23 59.30 59.23 59.30 3.8K
12:16 59.30 59.35 59.30 59.33 2.0K
12:17 59.33 59.45 59.33 59.45 2.9K
12:18 59.45 59.45 59.40 59.40 2.7K
12:19 59.40 59.40 59.40 59.40 0.1K
12:20 59.40 59.40 59.40 59.40 2.3K
12:21 59.43 59.43 59.42 59.42 0.5K
12:22 59.42 59.42 59.24 59.24 4.2K
12:23 59.21 59.21 59.15 59.15 1.3K
12:24 59.15 59.24 59.15 59.23 5.9K
12:25 59.23 59.23 59.23 59.23 0.7K
12:26 59.14 59.14 59.14 59.14 0.7K
12:27 59.14 59.21 59.14 59.21 1.2K
12:28 59.21 59.24 59.21 59.24 0.6K
12:29 59.24 59.24 59.24 59.24 0.1K
12:30 59.24 59.24 59.19 59.19 1.2K
12:31 59.19 59.20 59.15 59.16 0.6K
12:32 59.16 59.16 59.15 59.15 1.2K
12:33 59.14 59.19 59.14 59.19 1.1K
12:34 59.19 59.19 59.10 59.10 0.4K
12:35 59.15 59.19 59.11 59.12 1.5K
12:36 59.12 59.16 59.10 59.10 4.4K
12:37 59.10 59.10 59.01 59.01 0.3K
12:38 59.01 59.10 59.01 59.10 0.5K
12:39 59.10 59.10 59.09 59.10 6.8K
12:40 59.03 59.03 59.02 59.02 0.4K
12:41 59.18 59.27 59.18 59.27 4.2K
12:42 59.32 59.32 59.32 59.32 0.4K
12:43 59.27 59.27 59.27 59.27 0.6K
12:44 59.27 59.42 59.27 59.42 3.8K
12:45 59.36 59.42 59.36 59.42 0.8K
12:46 59.42 59.42 59.32 59.32 1.8K
12:47 59.32 59.32 59.32 59.32 0.2K
12:48 59.32 59.35 59.30 59.35 0.7K
12:49 59.35 59.35 59.28 59.28 0.9K
12:50 59.28 59.28 59.24 59.24 0.5K
12:51 59.22 59.35 59.22 59.35 1.4K
12:52 59.35 59.35 59.34 59.34 0.9K
12:53 59.34 59.34 59.34 59.34 0.5K
12:54 59.34 59.34 59.30 59.34 4.5K
12:55 59.34 59.34 59.19 59.19 1.5K
12:56 59.19 59.20 59.17 59.20 0.8K
12:57 59.22 59.22 59.20 59.21 4.5K
12:58 59.21 59.21 59.21 59.21 0.5K
12:59 59.25 59.25 59.25 59.25 0.5K
13:00 59.25 59.25 59.25 59.25 1.1K
13:01 59.21 59.24 59.21 59.24 0.5K
13:02 59.24 59.33 59.24 59.33 4.2K
13:03 59.31 59.31 59.31 59.31 1.1K
13:04 59.31 59.31 59.30 59.30 0.7K
13:05 59.34 59.36 59.34 59.36 1.8K
13:06 59.36 59.36 59.36 59.36 0.3K
13:07 59.36 59.36 59.16 59.26 15.5K
13:08 59.26 59.26 59.16 59.17 0.5K
13:09 59.16 59.25 59.16 59.16 0.6K
13:10 59.07 59.07 58.99 58.99 3.4K
13:11 58.99 59.00 58.98 58.98 0.4K
13:12 59.04 59.08 59.04 59.08 1.3K
13:13 59.04 59.04 59.04 59.04 0.4K
13:14 59.06 59.06 59.03 59.03 1.4K
13:15 58.96 58.96 58.95 58.95 0.8K
13:16 58.94 59.01 58.94 58.97 0.4K
13:17 58.95 58.96 58.95 58.96 0.4K
13:18 58.96 58.98 58.96 58.98 0.6K
13:19 58.98 59.03 58.98 59.03 0.7K
13:20 59.03 59.03 58.98 58.98 1.3K
13:21 59.03 59.10 59.03 59.03 3.5K
13:22 59.03 59.03 59.02 59.02 1.7K
13:23 59.06 59.06 59.03 59.03 0.9K
13:24 59.03 59.07 58.98 58.98 2.7K
13:25 59.02 59.03 59.02 59.03 2.0K
13:26 59.05 59.05 59.03 59.03 2.9K
13:27 59.04 59.04 59.04 59.04 2.1K
13:28 59.04 59.04 58.98 59.02 0.5K
13:29 58.98 58.98 58.88 58.88 3.1K
13:30 58.88 58.94 58.88 58.93 0.5K
13:31 58.93 59.01 58.93 59.01 3.2K
13:32 59.01 59.01 58.95 58.95 1.1K
13:33 58.96 58.96 58.96 58.96 0.9K
13:34 58.96 58.96 58.92 58.92 0.6K
13:35 58.94 58.94 58.92 58.92 1.2K
13:36 58.91 58.91 58.89 58.89 1.0K
13:37 58.89 58.89 58.87 58.87 0.3K
13:38 58.87 58.89 58.87 58.89 0.6K
13:39 58.87 58.87 58.86 58.86 2.0K
13:40 58.86 58.89 58.83 58.89 0.5K
13:41 58.89 58.89 58.82 58.82 0.6K
13:42 58.82 58.82 58.77 58.78 1.7K
13:43 58.77 58.77 58.76 58.76 0.8K
13:44 58.73 58.80 58.73 58.80 0.3K
13:45 58.80 58.80 58.59 58.59 4.2K
13:46 58.59 58.59 58.58 58.59 0.3K
13:47 58.58 58.58 58.42 58.49 1.6K
13:48 58.49 58.57 58.49 58.57 0.6K
13:49 58.50 58.50 58.50 58.50 0.8K
13:50 58.49 58.58 58.49 58.52 1.1K
13:51 58.52 58.53 58.52 58.53 1.3K
13:52 58.53 58.55 58.53 58.53 0.4K
13:53 58.53 58.53 58.53 58.53 0.6K
13:54 58.53 58.53 58.53 58.53 1.6K
13:55 58.45 58.53 58.45 58.46 0.8K
13:56 58.53 58.53 58.36 58.36 4.4K
13:57 58.26 58.32 58.26 58.26 1.1K
13:58 58.26 58.30 58.24 58.30 1.4K
13:59 58.30 58.30 58.29 58.29 0.5K
14:00 58.29 58.37 58.29 58.34 2.6K
14:01 58.34 58.37 58.34 58.37 1.2K
14:02 58.42 58.42 58.42 58.42 0.3K
14:03 58.42 58.42 58.37 58.37 0.5K
14:04 58.37 58.42 58.37 58.42 0.5K
14:05 58.45 58.48 58.45 58.48 1.8K
14:06 58.45 58.51 58.45 58.50 1.3K
14:07 58.50 58.50 58.44 58.44 2.4K
14:08 58.43 58.44 58.39 58.44 0.7K
14:09 58.39 58.46 58.39 58.46 2.1K
14:10 58.46 58.48 58.46 58.48 0.6K
14:11 58.48 58.48 58.40 58.40 1.0K
14:12 58.40 58.45 58.37 58.37 0.7K
14:13 58.37 58.45 58.37 58.45 0.7K
14:14 58.41 58.42 58.37 58.37 2.1K
14:15 58.37 58.37 58.29 58.34 0.8K
14:16 58.29 58.34 58.29 58.34 1.2K
14:17 58.31 58.35 58.31 58.35 0.9K
14:18 58.32 58.34 58.30 58.30 0.8K
14:19 58.30 58.35 58.30 58.30 0.6K
14:20 58.35 58.35 58.32 58.32 1.1K
14:21 58.36 58.36 58.34 58.34 1.1K
14:22 58.31 58.36 58.31 58.36 1.2K
14:23 58.36 58.36 58.33 58.33 0.7K
14:24 58.32 58.36 58.32 58.36 1.1K
14:25 58.40 58.43 58.40 58.41 5.1K
14:26 58.41 58.41 58.40 58.40 1.1K
14:27 58.40 58.40 58.40 58.40 0.4K
14:28 58.40 58.45 58.40 58.45 1.6K
14:29 58.45 58.45 58.45 58.45 0.1K
14:30 58.45 58.47 58.40 58.40 4.1K
14:31 58.42 58.42 58.42 58.42 0.6K
14:32 58.42 58.45 58.42 58.45 1.1K
14:33 58.45 58.45 58.45 58.45 0.2K
14:34 58.45 58.50 58.45 58.50 2.3K
14:35 58.50 58.52 58.50 58.52 1.9K
14:36 58.52 58.54 58.51 58.51 1.3K
14:37 58.51 58.51 58.39 58.39 2.1K
14:38 58.39 58.44 58.39 58.44 0.7K
14:39 58.39 58.43 58.39 58.43 0.9K
14:40 58.43 58.49 58.43 58.49 2.2K
14:41 58.49 58.54 58.49 58.54 1.7K
14:42 58.54 58.54 58.54 58.54 0.2K
14:43 58.54 58.60 58.54 58.60 0.7K
14:44 58.60 58.60 58.60 58.60 0.6K
14:45 58.60 58.64 58.57 58.64 2.9K
14:46 58.66 58.66 58.59 58.59 4.0K
14:47 58.59 58.59 58.59 58.59 0.1K
14:48 58.59 58.65 58.59 58.65 0.7K
14:49 58.64 58.64 58.64 58.64 1.1K
14:50 58.64 58.64 58.64 58.64 0.5K
14:51 58.64 58.65 58.64 58.65 1.8K
14:52 58.65 58.65 58.59 58.59 1.9K
14:53 58.53 58.53 58.44 58.44 2.5K
14:54 58.44 58.57 58.44 58.50 2.2K
14:55 58.48 58.49 58.44 58.49 1.8K
14:56 58.49 58.53 58.49 58.53 2.0K
14:57 58.56 58.56 58.56 58.56 1.5K
14:58 58.56 58.59 58.56 58.59 1.3K
14:59 58.59 58.60 58.59 58.60 1.2K
15:00 58.60 58.60 58.47 58.47 5.4K
15:01 58.47 58.47 58.47 58.47 1.0K
15:02 58.47 58.51 58.47 58.51 0.6K
15:03 58.51 58.55 58.47 58.55 1.8K
15:04 58.55 58.60 58.55 58.60 0.5K
15:05 58.60 58.67 58.57 58.67 5.3K
15:06 58.67 58.67 58.64 58.64 1.0K
15:07 58.64 58.64 58.54 58.54 2.5K
15:08 58.54 58.55 58.54 58.55 0.9K
15:09 58.55 58.55 58.55 58.55 0.6K
15:10 58.55 58.55 58.49 58.49 0.7K
15:11 58.49 58.55 58.49 58.55 1.7K
15:12 58.60 58.60 58.55 58.55 0.8K
15:13 58.56 58.59 58.55 58.59 3.5K
15:14 58.59 58.59 58.58 58.58 0.7K
15:15 58.58 58.58 58.53 58.53 3.5K
15:16 58.52 58.52 58.47 58.47 2.3K
15:17 58.53 58.59 58.53 58.59 6.9K
15:18 58.59 58.67 58.59 58.67 1.1K
15:19 58.61 58.67 58.61 58.67 2.1K
15:20 58.67 58.68 58.67 58.68 1.3K
15:21 58.68 58.68 58.61 58.66 3.0K
15:22 58.66 58.66 58.63 58.63 0.7K
15:23 58.63 58.63 58.63 58.63 1.2K
15:24 58.63 58.63 58.63 58.63 1.7K
15:25 58.63 58.64 58.61 58.61 2.5K
15:26 58.64 58.64 58.59 58.62 3.7K
15:27 58.62 58.62 58.59 58.59 1.3K
15:28 58.62 58.62 58.56 58.56 2.2K
15:29 58.62 58.62 58.50 58.50 3.2K
15:30 58.54 58.54 58.48 58.48 2.3K
15:31 58.50 58.52 58.50 58.50 3.4K
15:32 58.51 58.52 58.51 58.51 1.5K
15:33 58.51 58.55 58.51 58.55 3.0K
15:34 58.56 58.56 58.56 58.56 4.3K
15:35 58.53 58.56 58.48 58.48 3.8K
15:36 58.48 58.51 58.48 58.51 3.0K
15:37 58.52 58.57 58.52 58.57 3.7K
15:38 58.54 58.58 58.54 58.55 3.9K
15:39 58.55 58.58 58.55 58.58 0.9K
15:40 58.58 58.59 58.57 58.58 4.3K
15:41 58.58 58.60 58.58 58.60 2.4K
15:42 58.60 58.66 58.60 58.66 3.0K
15:43 58.69 58.77 58.69 58.77 4.9K
15:44 58.71 58.72 58.65 58.65 4.9K
15:45 58.65 58.65 58.61 58.61 2.0K
15:46 58.66 58.72 58.66 58.69 5.4K
15:47 58.69 58.75 58.69 58.71 2.5K
15:48 58.71 58.71 58.66 58.71 1.8K
15:49 58.71 58.76 58.71 58.76 4.4K
15:50 58.72 58.72 58.69 58.70 3.5K
15:51 58.61 58.65 58.58 58.58 12.5K
15:52 58.65 58.68 58.62 58.68 8.5K
15:53 58.65 58.70 58.63 58.65 8.8K
15:54 58.68 58.69 58.67 58.67 9.0K
15:55 58.66 58.66 58.63 58.63 9.9K
15:56 58.68 58.70 58.60 58.60 19.0K
15:57 58.60 58.60 58.43 58.54 17.7K
15:58 58.56 58.75 58.56 58.75 16.4K
15:59 58.72 58.72 58.67 58.68 21.6K
16:00 58.68 58.77 58.68 58.72 181.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし