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 56.17 56.19 56.17 56.19 8.6K
09:32 56.19 56.19 55.95 55.95 3.5K
09:33 55.95 56.43 55.95 56.43 4.4K
09:34 56.43 56.43 56.43 56.43 0.0K
09:35 56.43 56.56 56.43 56.56 0.9K
09:36 56.44 56.44 56.44 56.44 1.7K
09:37 56.44 56.44 56.44 56.44 0.9K
09:38 56.44 56.44 56.18 56.18 4.1K
09:39 56.69 56.69 56.58 56.58 0.6K
09:40 56.67 56.67 56.67 56.67 0.3K
09:41 56.67 56.68 56.67 56.68 0.2K
09:42 56.69 56.69 56.49 56.66 0.9K
09:43 56.66 56.68 56.66 56.68 0.3K
09:44 56.68 56.69 56.66 56.69 0.3K
09:45 56.69 56.73 56.52 56.52 7.6K
09:46 56.52 56.52 56.52 56.52 0.7K
09:47 56.52 56.76 56.52 56.76 1.8K
09:48 56.79 56.79 56.64 56.64 1.1K
09:49 56.64 56.79 56.64 56.79 0.5K
09:50 56.77 56.78 56.45 56.45 3.5K
09:51 56.45 56.45 56.40 56.40 3.1K
09:52 56.40 56.40 56.40 56.40 1.2K
09:53 56.40 56.40 56.40 56.40 0.4K
09:54 56.40 56.40 56.40 56.40 0.3K
09:55 56.40 56.40 56.40 56.40 2.0K
09:56 56.40 56.45 56.40 56.45 1.4K
09:57 56.45 56.45 56.45 56.45 0.2K
09:58 56.45 56.45 56.45 56.45 0.4K
09:59 56.45 56.56 56.45 56.53 1.3K
10:00 56.53 56.60 56.39 56.60 4.3K
10:01 56.60 56.60 56.60 56.60 1.3K
10:02 56.45 56.48 56.36 56.48 4.6K
10:03 56.48 56.48 56.48 56.48 0.5K
10:04 56.48 56.48 56.48 56.48 0.1K
10:05 56.48 56.48 56.33 56.33 1.6K
10:06 56.33 56.33 56.33 56.33 0.4K
10:07 56.33 56.33 56.26 56.26 1.4K
10:08 56.26 56.26 56.26 56.26 0.4K
10:09 56.18 56.18 56.12 56.12 1.9K
10:10 56.24 56.24 56.18 56.18 0.3K
10:11 56.18 56.25 56.18 56.22 1.6K
10:12 56.22 56.27 56.22 56.27 1.9K
10:13 56.27 56.27 56.27 56.27 0.3K
10:14 56.27 56.27 56.27 56.27 0.2K
10:15 56.40 56.40 56.40 56.40 2.6K
10:16 56.40 56.46 56.40 56.40 3.5K
10:17 56.58 56.62 56.58 56.62 9.3K
10:18 56.62 56.67 56.62 56.67 2.8K
10:19 56.67 56.72 56.67 56.72 0.9K
10:20 56.67 56.70 56.67 56.70 8.2K
10:21 56.70 56.70 56.70 56.70 0.6K
10:22 56.70 56.70 56.58 56.58 1.9K
10:23 56.58 56.58 56.58 56.58 0.2K
10:24 56.58 56.59 56.58 56.59 2.1K
10:25 56.59 56.59 56.59 56.59 0.2K
10:26 56.59 56.88 56.59 56.88 3.7K
10:27 56.88 56.88 56.84 56.84 1.9K
10:28 56.84 56.84 56.84 56.84 0.3K
10:29 56.86 56.86 56.86 56.86 2.9K
10:30 56.88 56.88 56.88 56.88 1.4K
10:31 56.90 56.99 56.82 56.82 2.8K
10:32 56.82 56.84 56.79 56.84 4.4K
10:33 56.84 56.99 56.84 56.99 1.9K
10:34 56.93 56.98 56.93 56.93 1.6K
10:35 56.92 57.27 56.92 57.27 5.5K
10:36 57.27 57.27 57.26 57.26 0.2K
10:37 57.26 57.26 57.17 57.26 0.9K
10:38 57.26 57.34 57.26 57.34 1.3K
10:39 57.34 57.47 57.34 57.47 2.4K
10:40 57.48 57.48 57.45 57.45 1.2K
10:41 57.45 57.47 57.45 57.47 1.2K
10:42 57.47 57.47 57.40 57.40 2.1K
10:43 57.40 57.44 57.40 57.44 0.4K
10:44 57.44 57.56 57.42 57.54 2.3K
10:45 57.48 57.50 57.48 57.50 2.6K
10:46 57.50 57.50 57.50 57.50 0.4K
10:47 57.50 57.50 57.44 57.45 1.4K
10:48 57.45 57.45 57.45 57.45 0.3K
10:49 57.45 57.45 57.28 57.28 3.8K
10:50 57.28 57.28 57.09 57.09 3.5K
10:51 57.09 57.09 57.02 57.02 0.8K
10:52 57.02 57.02 57.02 57.02 0.7K
10:53 57.02 57.02 56.92 56.92 1.7K
10:54 56.83 56.90 56.83 56.90 0.5K
10:55 56.90 56.90 56.82 56.89 1.0K
10:56 56.89 56.89 56.89 56.89 0.7K
10:57 56.89 56.89 56.89 56.89 0.3K
10:58 56.89 56.89 56.83 56.83 1.4K
10:59 56.85 56.85 56.84 56.84 1.9K
11:00 56.84 57.04 56.84 57.03 3.8K
11:01 57.03 57.03 57.03 57.03 0.7K
11:02 57.03 57.03 56.95 57.02 1.9K
11:03 57.05 57.05 57.05 57.05 0.4K
11:04 57.05 57.05 57.05 57.05 0.1K
11:05 57.05 57.05 57.05 57.05 1.1K
11:06 57.05 57.09 57.05 57.09 0.6K
11:07 57.09 57.09 57.09 57.09 0.4K
11:08 57.09 57.09 57.09 57.09 0.6K
11:09 57.09 57.10 57.09 57.10 2.1K
11:10 57.10 57.10 57.05 57.05 1.2K
11:11 57.05 57.09 57.05 57.08 0.8K
11:12 57.08 57.13 57.08 57.13 1.8K
11:13 57.13 57.13 57.13 57.13 0.3K
11:14 57.13 57.13 57.13 57.13 0.3K
11:15 57.13 57.29 57.12 57.29 3.8K
11:16 57.35 57.41 57.35 57.41 2.0K
11:17 57.54 57.54 57.49 57.50 1.9K
11:18 57.50 57.50 57.48 57.48 1.1K
11:19 57.48 57.48 57.48 57.48 0.4K
11:20 57.48 57.48 57.48 57.48 0.1K
11:21 57.48 57.54 57.42 57.42 2.7K
11:22 57.42 57.42 57.37 57.37 1.0K
11:23 57.37 57.37 57.32 57.32 1.0K
11:24 57.32 57.32 57.32 57.32 0.3K
11:25 57.32 57.40 57.32 57.38 1.4K
11:26 57.38 57.49 57.38 57.49 0.9K
11:27 57.48 57.48 57.48 57.48 0.4K
11:28 57.48 57.48 57.39 57.39 1.0K
11:29 57.39 57.43 57.39 57.43 1.0K
11:30 57.43 57.43 57.43 57.43 0.2K
11:31 57.43 57.47 57.39 57.42 0.8K
11:32 57.30 57.41 57.30 57.39 0.5K
11:33 57.39 57.64 57.39 57.61 3.4K
11:34 57.61 57.61 57.43 57.43 3.8K
11:35 57.43 57.53 57.43 57.53 0.3K
11:36 57.53 57.53 57.41 57.41 2.1K
11:37 57.41 57.42 57.40 57.40 1.6K
11:38 57.40 57.40 57.32 57.33 1.4K
11:39 57.33 57.33 57.25 57.27 1.8K
11:40 57.27 57.28 57.23 57.23 1.0K
11:41 57.23 57.23 57.21 57.21 1.2K
11:42 57.21 57.34 57.21 57.34 2.3K
11:43 57.34 57.34 57.32 57.32 0.4K
11:44 57.32 57.32 57.32 57.32 0.6K
11:45 57.32 57.32 57.32 57.32 1.3K
11:46 57.32 57.32 57.28 57.28 0.6K
11:47 57.28 57.34 57.28 57.34 1.7K
11:48 57.29 57.42 57.29 57.42 2.8K
11:49 57.42 57.49 57.42 57.49 1.3K
11:50 57.54 57.54 57.52 57.52 1.6K
11:51 57.52 57.56 57.52 57.56 1.4K
11:52 57.56 57.56 57.56 57.56 0.7K
11:53 57.56 57.56 57.56 57.56 0.4K
11:54 57.56 57.56 57.56 57.56 0.8K
11:55 57.61 57.73 57.60 57.72 3.4K
11:56 57.72 57.72 57.65 57.65 1.7K
11:57 57.80 57.80 57.80 57.80 0.5K
11:58 57.73 57.73 57.68 57.68 3.7K
11:59 57.68 57.77 57.68 57.71 3.0K
12:00 57.71 57.77 57.71 57.71 0.6K
12:01 57.71 57.77 57.71 57.77 1.1K
12:02 57.77 57.78 57.75 57.78 2.4K
12:03 57.78 57.78 57.65 57.65 4.9K
12:04 57.65 57.65 57.65 57.65 0.7K
12:05 57.65 57.65 57.65 57.65 0.2K
12:06 57.65 57.69 57.65 57.69 1.0K
12:07 57.70 57.70 57.63 57.70 3.1K
12:08 57.70 57.70 57.70 57.70 0.2K
12:09 57.70 57.70 57.70 57.70 0.4K
12:10 57.70 57.81 57.70 57.81 1.6K
12:11 57.81 57.85 57.80 57.85 0.9K
12:12 57.85 57.85 57.77 57.77 5.5K
12:13 57.77 57.77 57.77 57.77 0.1K
12:14 57.77 57.77 57.69 57.69 1.9K
12:15 57.69 57.74 57.69 57.74 0.7K
12:16 57.74 57.80 57.74 57.80 1.2K
12:17 57.79 57.79 57.71 57.71 1.6K
12:18 57.71 57.71 57.71 57.71 0.4K
12:19 57.71 57.77 57.71 57.77 2.7K
12:20 57.77 57.77 57.77 57.77 0.2K
12:21 57.77 57.78 57.77 57.78 0.4K
12:22 57.78 57.78 57.78 57.78 0.6K
12:23 57.78 57.78 57.78 57.78 0.9K
12:24 57.78 57.78 57.70 57.70 4.7K
12:25 57.70 57.70 57.64 57.68 0.9K
12:26 57.68 57.68 57.68 57.68 0.4K
12:27 57.68 57.68 57.68 57.68 0.4K
12:28 57.68 57.79 57.68 57.79 2.3K
12:29 57.75 57.75 57.75 57.75 2.2K
12:30 57.75 57.76 57.75 57.76 1.1K
12:31 57.84 57.90 57.84 57.90 3.8K
12:32 57.90 58.08 57.90 58.08 0.8K
12:33 58.09 58.09 58.09 58.09 0.4K
12:34 58.09 58.09 58.09 58.09 0.5K
12:35 58.09 58.09 58.04 58.04 0.8K
12:36 58.04 58.04 58.04 58.04 0.4K
12:37 58.09 58.09 57.98 57.98 5.4K
12:38 57.98 58.01 57.98 58.01 0.9K
12:39 58.01 58.09 58.01 58.09 0.9K
12:40 58.09 58.09 57.99 57.99 4.4K
12:41 58.00 58.01 58.00 58.01 1.8K
12:42 58.01 58.05 58.01 58.05 0.5K
12:43 58.05 58.05 58.01 58.01 2.4K
12:44 58.01 58.01 57.97 57.98 3.7K
12:45 57.98 57.98 57.97 57.97 1.6K
12:46 57.97 57.97 57.97 57.97 0.6K
12:47 57.97 57.98 57.95 57.95 1.6K
12:48 57.93 58.03 57.93 58.03 2.1K
12:49 57.97 58.05 57.97 58.05 1.8K
12:50 58.02 58.02 57.95 57.95 3.3K
12:51 57.95 57.95 57.90 57.90 1.9K
12:52 57.89 57.89 57.88 57.88 1.8K
12:53 57.87 57.88 57.87 57.87 2.2K
12:54 57.84 57.86 57.84 57.86 1.7K
12:55 57.81 57.81 57.81 57.81 1.3K
12:56 57.86 57.86 57.86 57.86 0.5K
12:57 57.90 57.90 57.90 57.90 0.7K
12:58 57.90 57.98 57.90 57.98 2.2K
12:59 57.98 57.98 57.98 57.98 1.4K
13:00 58.05 58.05 57.95 57.95 5.4K
13:01 57.98 57.98 57.96 57.96 0.5K
13:02 57.94 57.96 57.94 57.96 1.2K
13:03 57.96 57.97 57.96 57.97 0.5K
13:04 57.97 57.97 57.97 57.97 0.1K
13:05 58.01 58.01 57.95 57.95 4.3K
13:06 57.95 57.95 57.95 57.95 0.2K
13:07 58.00 58.00 58.00 58.00 0.5K
13:08 58.00 58.00 57.92 57.92 3.2K
13:09 57.92 57.93 57.92 57.93 0.4K
13:10 57.93 57.93 57.90 57.93 2.9K
13:11 57.93 57.93 57.93 57.93 0.8K
13:12 57.93 57.97 57.93 57.93 1.0K
13:13 57.93 57.97 57.93 57.97 0.3K
13:14 57.97 57.97 57.94 57.97 1.3K
13:15 57.97 57.98 57.87 57.87 6.5K
13:16 57.87 57.87 57.87 57.87 0.4K
13:17 57.87 57.88 57.87 57.88 0.6K
13:18 57.88 57.88 57.88 57.88 0.8K
13:19 57.97 57.98 57.94 57.98 1.7K
13:20 57.95 57.98 57.95 57.98 1.6K
13:21 58.00 58.11 58.00 58.06 10.7K
13:22 58.09 58.09 58.09 58.09 0.9K
13:23 58.09 58.09 58.06 58.07 1.1K
13:24 58.07 58.07 57.98 57.98 3.1K
13:25 58.05 58.12 58.05 58.05 1.5K
13:26 58.05 58.07 58.05 58.07 0.4K
13:27 58.07 58.12 58.07 58.07 1.2K
13:28 58.07 58.10 58.07 58.10 0.9K
13:29 58.10 58.12 58.08 58.08 3.7K
13:30 58.11 58.11 58.07 58.07 1.6K
13:31 58.07 58.08 58.07 58.08 3.9K
13:32 58.08 58.08 58.08 58.08 1.1K
13:33 57.98 58.11 57.98 58.11 2.9K
13:34 58.11 58.11 58.11 58.11 0.5K
13:35 58.14 58.14 58.10 58.10 1.2K
13:36 58.10 58.18 58.10 58.18 2.0K
13:37 58.18 58.22 58.18 58.18 0.6K
13:38 58.22 58.22 58.18 58.21 0.8K
13:39 58.21 58.22 58.21 58.22 1.0K
13:40 58.18 58.18 58.16 58.16 3.7K
13:41 58.22 58.22 58.21 58.21 2.8K
13:42 58.21 58.21 58.21 58.21 0.0K
13:43 58.21 58.22 58.21 58.22 0.9K
13:44 58.21 58.21 58.21 58.21 0.5K
13:45 58.21 58.21 58.17 58.17 2.0K
13:46 58.17 58.17 58.17 58.17 0.8K
13:47 58.17 58.17 58.17 58.17 0.4K
13:48 58.17 58.17 58.17 58.17 0.2K
13:49 58.17 58.17 58.17 58.17 0.8K
13:50 58.21 58.24 58.21 58.21 2.3K
13:51 58.21 58.24 58.21 58.24 0.8K
13:52 58.24 58.24 58.24 58.24 0.9K
13:53 58.24 58.24 58.24 58.24 0.4K
13:54 58.26 58.26 58.26 58.26 1.0K
13:55 58.26 58.28 58.21 58.21 3.2K
13:56 58.21 58.23 58.17 58.17 1.2K
13:57 58.17 58.20 58.17 58.19 0.3K
13:58 58.19 58.21 58.19 58.21 0.6K
13:59 58.21 58.21 58.20 58.20 0.5K
14:00 58.20 58.20 58.20 58.20 1.3K
14:01 58.23 58.24 58.23 58.24 1.6K
14:02 58.19 58.20 58.19 58.20 2.8K
14:03 58.19 58.19 58.13 58.16 2.3K
14:04 58.16 58.16 58.16 58.16 0.7K
14:05 58.17 58.17 58.11 58.11 1.5K
14:06 58.11 58.14 58.11 58.14 0.7K
14:07 58.14 58.14 58.14 58.14 0.3K
14:08 58.14 58.14 58.14 58.14 0.9K
14:09 58.14 58.16 58.14 58.16 1.4K
14:10 58.16 58.16 58.16 58.16 0.8K
14:11 58.16 58.16 58.05 58.05 4.2K
14:12 58.05 58.05 58.01 58.01 3.8K
14:13 58.01 58.01 58.00 58.00 2.1K
14:14 57.96 57.97 57.95 57.97 2.4K
14:15 57.97 57.97 57.97 57.97 0.6K
14:16 57.95 57.95 57.95 57.95 1.5K
14:17 57.95 57.95 57.95 57.95 1.4K
14:18 57.93 57.94 57.93 57.94 1.3K
14:19 57.94 57.94 57.87 57.87 2.2K
14:20 57.87 57.87 57.84 57.84 1.4K
14:21 57.84 57.87 57.83 57.83 2.0K
14:22 57.83 57.83 57.82 57.82 1.0K
14:23 57.83 57.87 57.83 57.87 1.0K
14:24 57.87 57.87 57.85 57.85 0.7K
14:25 57.85 57.86 57.82 57.86 0.7K
14:26 57.77 57.77 57.70 57.70 3.2K
14:27 57.70 57.75 57.70 57.75 1.0K
14:28 57.75 57.77 57.75 57.76 0.7K
14:29 57.76 57.79 57.76 57.79 3.1K
14:30 57.79 57.80 57.79 57.80 1.2K
14:31 57.80 57.80 57.78 57.78 2.7K
14:32 57.78 57.79 57.78 57.79 0.7K
14:33 57.79 57.82 57.79 57.82 0.9K
14:34 57.82 57.82 57.82 57.82 0.7K
14:35 57.89 57.90 57.81 57.81 4.5K
14:36 57.81 57.90 57.81 57.90 2.5K
14:37 57.90 57.94 57.90 57.90 1.3K
14:38 57.93 57.93 57.74 57.74 4.3K
14:39 57.77 57.77 57.77 57.77 0.4K
14:40 57.77 57.77 57.71 57.77 0.9K
14:41 57.77 57.77 57.77 57.77 1.2K
14:42 57.77 57.77 57.77 57.77 0.6K
14:43 57.77 57.77 57.77 57.77 1.0K
14:44 57.77 57.90 57.77 57.90 3.1K
14:45 57.90 57.90 57.82 57.82 2.5K
14:46 57.85 57.86 57.85 57.86 1.2K
14:47 57.86 57.91 57.85 57.85 2.9K
14:48 57.85 57.85 57.81 57.85 1.1K
14:49 57.85 57.85 57.85 57.85 1.1K
14:50 57.85 57.88 57.85 57.85 2.1K
14:51 57.79 57.80 57.79 57.79 5.1K
14:52 57.79 57.81 57.79 57.81 0.5K
14:53 57.81 57.81 57.81 57.81 0.4K
14:54 57.81 57.85 57.81 57.85 1.4K
14:55 57.85 57.85 57.82 57.82 1.7K
14:56 57.81 57.82 57.81 57.82 3.1K
14:57 57.82 57.82 57.78 57.78 1.8K
14:58 57.78 57.78 57.78 57.78 2.6K
14:59 57.94 57.96 57.94 57.96 0.9K
15:00 57.93 57.93 57.93 57.93 2.2K
15:01 57.94 57.94 57.92 57.92 1.3K
15:02 57.92 57.92 57.85 57.85 3.0K
15:03 57.84 57.84 57.81 57.81 2.0K
15:04 57.80 57.80 57.79 57.79 2.1K
15:05 57.79 57.82 57.79 57.82 1.0K
15:06 57.82 57.90 57.82 57.87 11.0K
15:07 57.87 57.87 57.85 57.85 2.9K
15:08 57.85 57.85 57.85 57.85 1.2K
15:09 57.85 57.91 57.85 57.91 0.7K
15:10 57.85 57.85 57.78 57.78 6.0K
15:11 57.78 57.78 57.68 57.68 3.2K
15:12 57.68 57.68 57.64 57.64 1.5K
15:13 57.64 57.67 57.64 57.67 2.6K
15:14 57.70 57.70 57.70 57.70 1.2K
15:15 57.70 57.70 57.62 57.65 2.5K
15:16 57.62 57.65 57.62 57.65 3.7K
15:17 57.65 57.72 57.65 57.72 4.7K
15:18 57.72 57.74 57.72 57.74 1.3K
15:19 57.81 57.83 57.81 57.83 2.8K
15:20 57.85 57.87 57.85 57.87 4.0K
15:21 57.83 57.83 57.83 57.83 3.7K
15:22 57.85 57.92 57.85 57.92 6.6K
15:23 57.92 57.92 57.87 57.87 3.1K
15:24 57.85 57.85 57.80 57.80 4.0K
15:25 57.78 57.78 57.77 57.77 3.0K
15:26 57.77 57.82 57.70 57.70 5.4K
15:27 57.70 57.71 57.67 57.67 2.7K
15:28 57.67 57.73 57.62 57.68 6.6K
15:29 57.64 57.71 57.64 57.71 3.5K
15:30 57.71 57.71 57.71 57.71 2.4K
15:31 57.71 57.76 57.70 57.70 4.0K
15:32 57.70 57.72 57.69 57.69 1.1K
15:33 57.69 57.70 57.66 57.70 1.7K
15:34 57.70 57.72 57.68 57.72 2.3K
15:35 57.75 57.75 57.72 57.72 5.2K
15:36 57.71 57.72 57.71 57.72 3.3K
15:37 57.70 57.72 57.70 57.72 5.2K
15:38 57.72 57.77 57.72 57.76 4.1K
15:39 57.76 57.76 57.76 57.76 1.9K
15:40 57.76 57.78 57.74 57.74 3.7K
15:41 57.72 57.72 57.65 57.69 5.5K
15:42 57.67 57.73 57.67 57.72 2.8K
15:43 57.72 57.72 57.69 57.70 6.4K
15:44 57.70 57.70 57.67 57.67 1.4K
15:45 57.67 57.70 57.67 57.69 2.8K
15:46 57.63 57.67 57.61 57.67 5.2K
15:47 57.76 57.79 57.76 57.76 5.6K
15:48 57.77 57.77 57.74 57.74 2.4K
15:49 57.71 57.79 57.71 57.79 19.7K
15:50 57.80 57.80 57.77 57.77 9.4K
15:51 57.68 57.68 57.65 57.67 7.7K
15:52 57.68 57.68 57.66 57.66 7.1K
15:53 57.66 57.71 57.65 57.71 7.1K
15:54 57.73 57.81 57.73 57.81 8.0K
15:55 57.80 57.84 57.78 57.82 11.2K
15:56 57.81 57.81 57.66 57.71 7.7K
15:57 57.77 57.79 57.73 57.79 24.3K
15:58 57.79 57.84 57.76 57.76 15.0K
15:59 57.80 57.80 57.76 57.76 24.1K
16:00 57.77 59.95 57.77 57.77 162.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし