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 58.47 58.73 58.00 58.41 6.6K
09:32 58.01 58.01 58.01 58.01 0.4K
09:33 58.09 58.09 58.09 58.09 0.2K
09:34 57.60 57.96 57.60 57.96 0.4K
09:35 57.96 58.23 57.96 58.23 2.1K
09:36 58.00 58.30 57.92 58.02 14.0K
09:37 58.02 58.02 58.02 58.02 0.0K
09:38 58.33 58.33 58.29 58.29 0.6K
09:39 58.29 58.53 58.29 58.53 0.6K
09:40 58.53 58.53 58.49 58.49 3.0K
09:41 58.49 58.51 58.23 58.23 0.5K
09:42 58.69 58.69 58.15 58.50 0.8K
09:43 58.50 58.50 58.50 58.50 0.0K
09:44 58.58 58.58 58.58 58.58 0.7K
09:45 58.58 58.58 58.58 58.58 0.1K
09:46 58.66 58.66 58.44 58.44 0.4K
09:47 58.44 58.68 58.44 58.68 0.1K
09:48 58.58 58.58 58.58 58.58 0.9K
09:49 58.62 58.62 58.53 58.61 1.1K
09:50 58.53 58.61 58.53 58.56 0.9K
09:51 58.67 58.67 58.60 58.60 0.7K
09:52 58.60 58.67 58.58 58.67 0.5K
09:53 58.67 58.67 58.67 58.67 0.0K
09:54 58.67 58.69 58.67 58.69 2.7K
09:55 58.69 58.69 58.69 58.69 0.0K
09:56 58.81 58.81 58.61 58.68 0.9K
09:57 58.81 58.81 58.68 58.70 1.7K
09:58 58.70 58.81 58.68 58.81 1.8K
09:59 58.80 58.85 58.80 58.85 3.0K
10:00 58.85 58.85 58.74 58.79 1.3K
10:01 58.79 58.93 58.79 58.87 3.3K
10:02 58.87 58.87 58.79 58.82 2.0K
10:03 58.82 58.82 58.82 58.82 1.1K
10:04 58.82 58.98 58.82 58.98 0.5K
10:05 58.84 58.84 58.83 58.83 1.6K
10:06 58.85 58.85 58.78 58.84 1.1K
10:07 58.80 58.84 58.80 58.83 0.5K
10:08 58.84 58.84 58.80 58.80 0.4K
10:09 58.80 58.81 58.80 58.81 1.9K
10:10 58.83 58.83 58.60 58.60 2.9K
10:11 58.55 58.83 58.55 58.83 3.8K
10:12 58.83 58.99 58.83 58.99 0.3K
10:13 58.78 59.01 58.78 59.01 1.9K
10:14 59.09 59.09 59.09 59.09 0.1K
10:15 59.07 59.08 59.07 59.08 0.6K
10:16 59.02 59.02 58.98 58.99 1.5K
10:17 58.92 59.00 58.92 59.00 0.7K
10:18 59.00 59.00 58.90 58.90 1.3K
10:19 58.90 58.92 58.86 58.86 0.4K
10:20 58.86 58.86 58.68 58.68 0.4K
10:21 58.80 58.80 58.66 58.66 1.3K
10:22 58.66 58.66 58.54 58.66 1.0K
10:23 58.66 58.66 58.60 58.60 0.6K
10:24 58.71 58.71 58.71 58.71 0.2K
10:25 58.71 58.71 58.62 58.70 0.3K
10:26 58.62 58.70 58.62 58.70 0.3K
10:27 58.70 58.79 58.70 58.79 0.5K
10:28 58.81 58.81 58.81 58.81 1.4K
10:29 58.85 58.97 58.85 58.97 1.2K
10:30 58.97 58.97 58.85 58.94 0.5K
10:31 58.94 58.94 58.94 58.94 0.1K
10:32 58.94 58.94 58.94 58.94 0.2K
10:33 58.94 58.94 58.94 58.94 0.1K
10:34 58.94 58.94 58.94 58.94 0.0K
10:35 58.94 58.94 58.94 58.94 0.0K
10:36 59.12 59.12 59.07 59.07 3.5K
10:37 59.05 59.12 59.05 59.12 1.3K
10:38 59.12 59.12 59.12 59.12 0.0K
10:39 59.12 59.12 59.12 59.12 0.1K
10:40 59.09 59.21 59.09 59.21 1.2K
10:41 59.14 59.14 59.13 59.13 2.2K
10:42 59.13 59.13 59.13 59.13 0.1K
10:43 59.13 59.13 59.07 59.07 2.6K
10:44 59.07 59.07 59.07 59.07 0.2K
10:45 59.07 59.07 59.07 59.07 0.5K
10:46 59.07 59.07 59.07 59.07 0.5K
10:47 59.05 59.11 59.05 59.10 1.4K
10:48 59.13 59.13 59.13 59.13 0.2K
10:49 59.13 59.13 59.13 59.13 1.3K
10:50 59.13 59.27 59.13 59.20 3.5K
10:51 59.19 59.19 59.08 59.08 1.6K
10:52 59.08 59.08 59.08 59.08 0.2K
10:53 59.16 59.16 59.08 59.08 0.6K
10:54 59.08 59.08 59.03 59.03 0.8K
10:55 59.03 59.03 59.02 59.02 0.3K
10:56 59.14 59.14 59.14 59.14 0.4K
10:57 59.16 59.16 59.16 59.16 0.6K
10:58 59.16 59.16 59.06 59.06 1.3K
10:59 59.06 59.06 59.05 59.05 0.9K
11:00 59.05 59.07 59.05 59.07 0.5K
11:01 59.07 59.07 59.07 59.07 0.1K
11:02 59.07 59.07 59.07 59.07 0.3K
11:03 59.10 59.13 59.10 59.13 0.6K
11:04 59.13 59.13 59.12 59.12 0.4K
11:05 59.12 59.12 59.10 59.10 0.6K
11:06 59.09 59.09 59.09 59.09 0.5K
11:07 59.09 59.10 59.09 59.10 0.4K
11:08 59.11 59.11 59.11 59.11 0.1K
11:09 59.11 59.11 59.11 59.11 0.3K
11:10 59.27 59.29 59.07 59.07 6.1K
11:11 59.08 59.08 59.06 59.06 1.9K
11:12 59.06 59.06 59.06 59.06 0.6K
11:13 59.06 59.06 59.06 59.06 0.4K
11:14 58.93 58.93 58.93 58.93 0.5K
11:15 58.93 58.93 58.93 58.93 0.2K
11:16 58.84 58.84 58.84 58.84 1.0K
11:17 58.84 58.84 58.84 58.84 0.5K
11:18 58.84 58.84 58.80 58.80 0.7K
11:19 58.80 58.80 58.80 58.80 0.1K
11:20 58.80 58.96 58.80 58.96 0.5K
11:21 58.96 58.96 58.96 58.96 0.1K
11:22 58.85 58.85 58.79 58.85 0.4K
11:23 58.85 58.85 58.85 58.85 0.3K
11:24 58.85 58.85 58.85 58.85 0.5K
11:25 58.85 58.85 58.85 58.85 0.1K
11:26 58.85 58.85 58.75 58.76 0.6K
11:27 58.76 58.85 58.76 58.82 1.3K
11:28 58.82 58.82 58.71 58.71 0.2K
11:29 58.71 58.78 58.63 58.63 2.4K
11:30 58.63 58.63 58.62 58.62 0.7K
11:31 58.62 58.62 58.62 58.62 0.1K
11:32 58.62 58.67 58.62 58.67 0.3K
11:33 58.67 58.67 58.58 58.58 1.0K
11:34 58.58 58.58 58.58 58.58 0.0K
11:35 58.58 58.64 58.57 58.64 1.7K
11:36 58.64 58.64 58.47 58.56 0.6K
11:37 58.47 58.47 58.47 58.47 1.2K
11:38 58.47 58.55 58.47 58.55 0.6K
11:39 58.55 58.55 58.47 58.47 0.2K
11:40 58.55 58.55 58.55 58.55 0.3K
11:41 58.55 58.55 58.55 58.55 1.0K
11:42 58.47 58.59 58.47 58.59 4.7K
11:43 58.59 58.59 58.59 58.59 0.0K
11:44 58.59 58.59 58.40 58.40 1.5K
11:45 58.40 58.40 58.22 58.24 1.5K
11:46 58.24 58.24 58.24 58.24 0.1K
11:47 58.11 58.20 58.11 58.20 0.9K
11:48 58.13 58.13 58.09 58.09 0.5K
11:49 58.09 58.21 58.09 58.21 0.3K
11:50 58.21 58.26 58.21 58.26 0.7K
11:51 58.34 58.39 58.26 58.26 2.7K
11:52 58.26 58.26 58.26 58.26 0.1K
11:53 58.26 58.26 58.23 58.23 0.2K
11:54 58.23 58.30 58.23 58.24 1.7K
11:55 58.24 58.24 58.24 58.24 0.0K
11:56 58.31 58.37 58.31 58.37 1.1K
11:57 58.37 58.37 58.37 58.37 0.3K
11:58 58.37 58.37 58.33 58.33 1.5K
11:59 58.33 58.33 58.28 58.28 0.3K
12:00 58.28 58.33 58.28 58.33 1.0K
12:01 58.28 58.30 58.28 58.30 0.5K
12:02 58.30 58.30 58.09 58.09 4.4K
12:03 58.08 58.08 58.08 58.08 0.7K
12:04 58.07 58.07 58.07 58.07 0.5K
12:05 58.07 58.13 58.01 58.09 1.3K
12:06 58.09 58.09 58.09 58.09 0.2K
12:07 58.09 58.09 58.09 58.09 0.7K
12:08 58.09 58.09 58.09 58.09 0.1K
12:09 58.09 58.09 58.09 58.09 0.1K
12:10 58.09 58.09 58.05 58.05 1.8K
12:11 58.05 58.05 58.05 58.05 0.2K
12:12 58.09 58.19 58.09 58.19 3.9K
12:13 58.19 58.19 58.15 58.15 2.1K
12:14 58.15 58.15 58.15 58.15 0.1K
12:15 58.15 58.15 58.10 58.10 0.1K
12:16 58.10 58.10 58.10 58.10 0.1K
12:17 58.10 58.10 58.10 58.10 0.2K
12:18 58.00 58.00 58.00 58.00 1.4K
12:19 58.00 58.00 57.95 57.98 1.6K
12:20 57.98 57.98 57.98 57.98 0.0K
12:21 57.99 57.99 57.99 57.99 0.3K
12:22 57.98 57.98 57.98 57.98 0.3K
12:23 57.98 57.98 57.90 57.90 1.0K
12:24 57.90 57.90 57.81 57.90 0.7K
12:25 57.90 57.90 57.90 57.90 0.1K
12:26 57.83 57.87 57.83 57.87 0.7K
12:27 57.87 57.87 57.87 57.87 0.0K
12:28 57.87 57.87 57.82 57.82 0.8K
12:29 57.82 57.82 57.77 57.78 0.8K
12:30 57.77 57.77 57.70 57.70 1.0K
12:31 57.70 57.70 57.69 57.69 0.4K
12:32 57.69 57.69 57.66 57.66 1.8K
12:33 57.54 57.65 57.54 57.65 1.5K
12:34 57.65 57.65 57.49 57.49 3.6K
12:35 57.49 57.60 57.47 57.60 2.5K
12:36 57.61 57.61 57.52 57.52 3.8K
12:37 57.52 57.63 57.52 57.63 1.0K
12:38 57.63 57.70 57.63 57.70 1.8K
12:39 57.61 57.61 57.61 57.61 0.8K
12:40 57.61 57.61 57.61 57.61 0.8K
12:41 57.61 57.74 57.61 57.74 0.3K
12:42 57.74 57.84 57.74 57.75 0.4K
12:43 57.75 57.75 57.75 57.75 0.2K
12:44 57.86 57.86 57.80 57.80 1.7K
12:45 57.80 57.80 57.80 57.80 0.4K
12:46 57.80 57.87 57.75 57.75 1.1K
12:47 57.75 57.75 57.71 57.71 0.9K
12:48 57.71 57.71 57.71 57.71 0.3K
12:49 57.71 57.71 57.62 57.62 0.8K
12:50 57.62 57.62 57.62 57.62 0.4K
12:51 57.62 57.62 57.62 57.62 0.2K
12:52 57.62 57.70 57.62 57.70 0.5K
12:53 57.70 57.70 57.70 57.70 0.0K
12:54 57.62 57.62 57.62 57.62 1.4K
12:55 57.62 57.62 57.62 57.62 0.7K
12:56 57.65 57.65 57.65 57.65 0.2K
12:57 57.65 57.65 57.65 57.65 0.3K
12:58 57.65 57.65 57.65 57.65 0.4K
12:59 57.65 57.65 57.64 57.65 0.7K
13:00 57.68 57.68 57.68 57.68 1.2K
13:01 57.68 57.70 57.68 57.70 1.0K
13:02 57.70 57.75 57.70 57.75 0.6K
13:03 57.75 57.77 57.74 57.77 1.7K
13:04 57.84 57.84 57.84 57.84 2.3K
13:05 57.84 57.84 57.84 57.84 0.4K
13:06 57.84 57.84 57.80 57.80 0.4K
13:07 57.80 57.84 57.80 57.84 0.3K
13:08 57.84 57.97 57.84 57.97 1.2K
13:09 57.97 57.97 57.97 57.97 0.5K
13:10 57.97 57.97 57.97 57.97 0.1K
13:11 57.95 57.95 57.91 57.91 3.5K
13:12 57.91 57.91 57.91 57.91 0.4K
13:13 57.91 57.97 57.90 57.97 1.5K
13:14 58.03 58.03 58.02 58.02 2.3K
13:15 57.93 57.93 57.88 57.88 0.8K
13:16 57.88 57.88 57.88 57.88 0.7K
13:17 57.88 57.88 57.88 57.88 0.2K
13:18 57.88 57.91 57.88 57.91 0.2K
13:19 57.91 57.91 57.91 57.91 0.3K
13:20 57.91 57.98 57.91 57.98 0.9K
13:21 57.92 57.92 57.92 57.92 0.8K
13:22 57.92 57.92 57.92 57.92 0.4K
13:23 57.92 57.92 57.92 57.92 0.4K
13:24 57.92 57.92 57.88 57.92 0.7K
13:25 57.92 57.92 57.92 57.92 0.4K
13:26 57.92 57.96 57.92 57.96 1.3K
13:27 57.93 57.93 57.93 57.93 2.1K
13:28 57.93 57.93 57.92 57.92 1.5K
13:29 57.92 57.92 57.92 57.92 0.4K
13:30 57.92 57.92 57.92 57.92 0.7K
13:31 57.92 57.92 57.92 57.92 0.2K
13:32 57.92 57.93 57.92 57.93 0.2K
13:33 57.93 57.94 57.93 57.94 0.4K
13:34 57.97 57.98 57.97 57.98 1.3K
13:35 57.98 58.00 57.98 58.00 0.8K
13:36 58.00 58.03 58.00 58.03 0.7K
13:37 58.03 58.03 58.03 58.03 0.8K
13:38 58.02 58.02 57.99 57.99 2.9K
13:39 57.99 57.99 57.99 57.99 0.4K
13:40 57.99 57.99 57.98 57.98 0.5K
13:41 57.98 58.04 57.98 58.04 0.9K
13:42 58.04 58.04 57.98 57.98 0.4K
13:43 57.98 58.00 57.98 58.00 0.1K
13:44 58.00 58.00 57.95 57.95 0.4K
13:45 58.00 58.00 57.92 57.92 3.1K
13:46 57.92 57.92 57.91 57.91 1.1K
13:47 57.91 57.93 57.91 57.93 0.7K
13:48 57.93 57.93 57.93 57.93 0.6K
13:49 57.93 57.93 57.93 57.93 0.3K
13:50 57.93 57.93 57.88 57.88 1.2K
13:51 57.91 57.91 57.91 57.91 1.0K
13:52 57.91 57.92 57.91 57.92 0.8K
13:53 57.92 57.96 57.89 57.89 1.4K
13:54 57.91 57.94 57.91 57.94 2.0K
13:55 57.94 57.94 57.94 57.94 0.5K
13:56 57.94 57.97 57.94 57.97 1.1K
13:57 57.97 58.11 57.97 58.09 4.7K
13:58 58.09 58.09 58.00 58.00 2.6K
13:59 58.04 58.04 58.04 58.04 1.0K
14:00 58.01 58.01 57.98 57.98 3.7K
14:01 57.98 58.12 57.98 58.12 1.3K
14:02 58.07 58.07 58.04 58.07 1.2K
14:03 58.08 58.08 58.07 58.07 0.9K
14:04 58.07 58.07 58.03 58.03 1.0K
14:05 58.03 58.03 57.96 58.02 0.4K
14:06 58.02 58.02 57.97 57.97 1.9K
14:07 57.97 57.97 57.95 57.95 0.7K
14:08 57.95 57.95 57.93 57.93 0.6K
14:09 57.89 57.89 57.89 57.89 1.7K
14:10 57.88 57.88 57.79 57.79 1.3K
14:11 57.79 57.79 57.79 57.79 0.4K
14:12 57.84 57.84 57.84 57.84 0.5K
14:13 57.91 57.91 57.91 57.91 2.9K
14:14 57.91 57.91 57.91 57.91 0.3K
14:15 57.87 57.91 57.87 57.91 0.6K
14:16 57.91 57.91 57.89 57.89 0.7K
14:17 57.89 57.89 57.87 57.87 0.9K
14:18 57.86 57.86 57.84 57.84 1.5K
14:19 57.84 57.84 57.80 57.80 1.3K
14:20 57.80 57.82 57.80 57.82 0.3K
14:21 57.87 57.89 57.87 57.89 1.5K
14:22 57.86 57.89 57.86 57.89 1.0K
14:23 57.89 57.89 57.83 57.83 3.0K
14:24 57.83 57.83 57.83 57.83 0.2K
14:25 57.83 57.83 57.78 57.78 2.2K
14:26 57.78 57.78 57.78 57.78 0.6K
14:27 57.78 57.78 57.78 57.78 0.1K
14:28 57.85 57.85 57.80 57.80 2.4K
14:29 57.80 57.81 57.80 57.81 0.3K
14:30 57.81 57.81 57.81 57.81 0.3K
14:31 57.81 57.81 57.71 57.71 1.1K
14:32 57.71 57.71 57.67 57.67 0.6K
14:33 57.67 57.67 57.67 57.67 0.2K
14:34 57.67 57.70 57.67 57.70 0.6K
14:35 57.67 57.69 57.66 57.66 1.2K
14:36 57.66 57.66 57.65 57.65 1.1K
14:37 57.66 57.66 57.66 57.66 0.4K
14:38 57.67 57.71 57.67 57.71 1.5K
14:39 57.71 57.71 57.70 57.70 1.2K
14:40 57.70 57.70 57.70 57.70 0.2K
14:41 57.70 57.70 57.62 57.62 2.4K
14:42 57.62 57.66 57.62 57.66 0.1K
14:43 57.64 57.64 57.64 57.64 0.4K
14:44 57.64 57.69 57.64 57.69 0.5K
14:45 57.69 57.69 57.69 57.69 0.5K
14:46 57.69 57.75 57.66 57.75 2.1K
14:47 57.74 57.74 57.74 57.74 0.2K
14:48 57.74 57.74 57.74 57.74 0.7K
14:49 57.74 57.77 57.74 57.77 1.6K
14:50 57.77 57.79 57.72 57.72 4.9K
14:51 57.72 57.72 57.72 57.72 0.2K
14:52 57.72 57.72 57.71 57.71 0.5K
14:53 57.71 57.71 57.71 57.71 0.4K
14:54 57.76 57.83 57.73 57.83 2.9K
14:55 57.83 57.83 57.76 57.76 2.1K
14:56 57.76 57.76 57.76 57.76 0.4K
14:57 57.76 57.78 57.76 57.78 0.9K
14:58 57.78 57.79 57.78 57.79 0.6K
14:59 57.79 57.79 57.76 57.76 0.5K
15:00 57.80 57.89 57.80 57.89 2.2K
15:01 57.89 57.89 57.89 57.89 0.9K
15:02 57.89 57.89 57.89 57.89 1.1K
15:03 57.89 57.89 57.86 57.86 2.0K
15:04 57.86 57.86 57.68 57.79 6.6K
15:05 57.79 57.79 57.78 57.78 0.5K
15:06 57.78 57.78 57.78 57.78 0.2K
15:07 57.71 57.77 57.71 57.76 1.0K
15:08 57.72 57.77 57.72 57.77 1.4K
15:09 57.74 57.74 57.71 57.71 2.6K
15:10 57.69 57.70 57.69 57.69 2.5K
15:11 57.50 57.52 57.50 57.52 1.2K
15:12 57.54 57.54 57.54 57.54 0.6K
15:13 57.53 57.53 57.53 57.53 0.5K
15:14 57.54 57.54 57.53 57.53 1.3K
15:15 57.53 57.54 57.53 57.54 0.9K
15:16 57.54 57.54 57.45 57.53 0.5K
15:17 57.53 57.53 57.52 57.52 1.0K
15:18 57.52 57.52 57.46 57.51 0.9K
15:19 57.51 57.51 57.51 57.51 1.0K
15:20 57.50 57.55 57.50 57.55 2.4K
15:21 57.53 57.54 57.53 57.54 4.0K
15:22 57.54 57.56 57.54 57.56 1.5K
15:23 57.57 57.60 57.57 57.57 1.1K
15:24 57.57 57.57 57.57 57.57 0.5K
15:25 57.57 57.64 57.57 57.61 2.7K
15:26 57.61 57.62 57.58 57.58 2.6K
15:27 57.58 57.58 57.58 57.58 1.2K
15:28 57.58 57.62 57.58 57.62 1.7K
15:29 57.62 57.62 57.62 57.62 0.3K
15:30 57.62 57.65 57.60 57.60 3.9K
15:31 57.59 57.62 57.59 57.62 2.5K
15:32 57.62 57.62 57.57 57.59 1.9K
15:33 57.62 57.62 57.60 57.60 1.8K
15:34 57.63 57.68 57.60 57.60 12.1K
15:35 57.57 57.60 57.57 57.60 1.2K
15:36 57.60 57.63 57.60 57.63 1.1K
15:37 57.63 57.65 57.63 57.65 1.0K
15:38 57.65 57.65 57.63 57.64 1.3K
15:39 57.67 57.67 57.64 57.64 4.1K
15:40 57.71 57.77 57.71 57.75 5.1K
15:41 57.75 57.75 57.73 57.73 1.2K
15:42 57.73 57.80 57.73 57.73 6.0K
15:43 57.73 57.73 57.67 57.67 1.5K
15:44 57.67 57.71 57.67 57.70 2.0K
15:45 57.70 57.70 57.65 57.65 2.3K
15:46 57.65 57.65 57.64 57.64 0.8K
15:47 57.64 57.65 57.64 57.65 5.1K
15:48 57.66 57.66 57.65 57.66 2.1K
15:49 57.66 57.68 57.59 57.59 8.4K
15:50 57.57 57.57 57.57 57.57 2.2K
15:51 57.56 57.57 57.49 57.56 6.9K
15:52 57.58 57.58 57.51 57.51 3.7K
15:53 57.51 57.54 57.50 57.53 8.5K
15:54 57.44 57.50 57.44 57.49 7.1K
15:55 57.49 57.49 57.44 57.44 9.6K
15:56 57.42 57.54 57.36 57.54 10.0K
15:57 57.56 57.56 57.51 57.53 13.4K
15:58 57.51 57.59 57.51 57.59 14.0K
15:59 57.59 57.63 57.59 57.59 15.7K
16:00 57.59 57.59 57.40 57.44 180.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし