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 58.11 60.09 56.63 58.12 37.6K
09:32 57.80 58.48 57.80 58.00 9.2K
09:33 58.00 58.00 58.00 58.00 0.1K
09:34 58.00 58.30 57.78 58.30 0.6K
09:35 58.21 58.52 58.17 58.52 20.0K
09:36 58.52 58.52 58.10 58.14 7.4K
09:37 58.05 58.14 58.05 58.14 6.4K
09:38 58.14 58.14 57.78 57.78 1.8K
09:39 57.78 58.00 57.78 57.81 0.7K
09:40 58.02 58.04 57.61 57.61 1.1K
09:41 57.64 57.64 57.44 57.44 3.4K
09:42 57.44 57.65 57.44 57.62 0.7K
09:43 57.62 57.72 57.62 57.72 0.3K
09:44 57.55 57.55 57.11 57.11 3.7K
09:45 57.11 57.11 57.11 57.11 0.2K
09:46 57.04 57.04 57.00 57.00 3.5K
09:47 56.73 56.73 56.57 56.73 3.1K
09:48 56.72 56.72 56.40 56.40 0.5K
09:49 56.58 56.58 56.14 56.14 10.9K
09:50 56.14 56.14 55.80 55.80 7.3K
09:51 55.95 55.95 55.68 55.68 4.5K
09:52 55.33 55.33 55.32 55.32 2.5K
09:53 55.21 55.41 55.14 55.14 9.3K
09:54 55.27 55.38 55.17 55.38 6.8K
09:55 55.16 55.44 55.16 55.40 4.6K
09:56 55.40 55.40 54.91 54.91 6.0K
09:57 54.91 55.10 54.87 54.91 11.1K
09:58 55.17 55.33 54.93 55.33 12.2K
09:59 55.33 55.33 55.09 55.33 4.5K
10:00 55.43 55.58 55.43 55.57 1.2K
10:01 55.57 55.63 55.39 55.39 8.7K
10:02 55.30 55.66 55.30 55.31 7.2K
10:03 55.32 55.36 55.28 55.28 11.9K
10:04 55.27 55.27 55.14 55.14 1.2K
10:05 55.22 55.22 55.00 55.00 9.1K
10:06 55.00 55.00 55.00 55.00 0.4K
10:07 54.88 54.98 54.88 54.98 1.9K
10:08 55.28 55.52 54.87 55.52 4.1K
10:09 55.15 55.29 55.15 55.19 2.1K
10:10 55.10 55.10 54.97 54.98 12.2K
10:11 54.98 54.98 54.98 54.98 0.1K
10:12 55.09 55.14 55.09 55.14 0.8K
10:13 55.14 55.23 55.09 55.23 0.8K
10:14 55.25 55.38 54.91 54.91 4.7K
10:15 55.37 55.37 55.08 55.16 2.2K
10:16 55.16 55.21 55.01 55.21 2.7K
10:17 55.21 55.21 55.21 55.21 0.6K
10:18 55.21 55.21 55.21 55.21 0.7K
10:19 55.21 55.21 55.20 55.21 1.7K
10:20 55.20 55.24 55.20 55.24 1.2K
10:21 55.24 55.70 55.24 55.70 2.6K
10:22 55.70 55.90 55.70 55.90 1.8K
10:23 55.85 55.85 55.69 55.69 0.7K
10:24 55.55 55.55 55.55 55.55 0.6K
10:25 55.55 55.90 55.55 55.90 0.9K
10:26 55.90 56.07 55.90 55.94 2.1K
10:27 55.94 56.04 55.94 56.04 0.9K
10:28 56.04 56.12 56.04 56.12 1.3K
10:29 56.11 56.26 56.11 56.26 1.1K
10:30 56.26 56.31 56.26 56.31 2.1K
10:31 56.31 56.40 56.26 56.40 3.0K
10:32 56.22 56.44 56.22 56.40 1.1K
10:33 56.10 56.10 55.96 55.96 5.5K
10:34 55.96 56.17 55.96 56.17 1.0K
10:35 56.17 56.17 55.78 55.80 1.5K
10:36 55.80 55.80 55.80 55.80 0.1K
10:37 55.92 56.13 55.92 56.07 4.6K
10:38 56.07 56.07 56.07 56.07 0.8K
10:39 56.07 56.07 56.07 56.07 0.3K
10:40 56.07 56.07 56.07 56.07 0.2K
10:41 56.07 56.07 56.07 56.07 0.4K
10:42 56.07 56.30 56.07 56.30 1.9K
10:43 56.30 56.30 56.19 56.19 0.3K
10:44 56.19 56.19 56.19 56.19 0.3K
10:45 56.19 56.19 56.15 56.15 0.4K
10:46 56.15 56.39 56.15 56.39 1.3K
10:47 56.39 56.88 56.39 56.64 5.1K
10:48 56.64 56.65 56.64 56.65 0.9K
10:49 56.65 56.65 56.43 56.48 2.1K
10:50 56.30 56.30 56.30 56.30 0.5K
10:51 56.30 56.38 56.28 56.28 0.5K
10:52 56.41 56.42 56.41 56.41 0.5K
10:53 56.31 56.31 56.13 56.13 3.1K
10:54 56.15 56.15 56.03 56.03 0.7K
10:55 56.02 56.02 56.02 56.02 0.4K
10:56 56.02 56.20 56.02 56.20 1.0K
10:57 56.03 56.14 56.01 56.14 1.3K
10:58 56.14 56.14 56.14 56.14 0.2K
10:59 56.14 56.14 56.12 56.12 1.2K
11:00 56.12 56.12 56.12 56.12 0.2K
11:01 56.12 56.12 56.12 56.12 0.0K
11:02 56.12 56.12 56.01 56.01 5.3K
11:03 56.01 56.01 55.64 55.64 13.5K
11:04 55.44 55.56 55.44 55.56 5.4K
11:05 55.56 55.60 55.56 55.60 2.4K
11:06 55.60 55.60 55.22 55.22 3.4K
11:07 55.27 55.27 55.27 55.27 1.1K
11:08 55.29 55.32 55.08 55.08 5.7K
11:09 55.14 55.26 55.14 55.26 4.0K
11:10 55.26 55.26 55.26 55.26 0.4K
11:11 55.26 55.53 55.26 55.53 3.1K
11:12 55.53 55.53 55.40 55.40 1.0K
11:13 55.40 55.43 55.40 55.43 0.3K
11:14 55.43 55.43 55.43 55.43 0.3K
11:15 55.28 55.59 55.28 55.59 1.7K
11:16 55.59 55.59 55.50 55.57 1.2K
11:17 55.57 55.68 55.52 55.68 4.6K
11:18 55.78 55.95 55.78 55.94 2.8K
11:19 55.88 55.88 55.77 55.77 2.0K
11:20 55.77 55.93 55.77 55.93 5.9K
11:21 55.93 55.93 55.73 55.73 2.5K
11:22 55.79 56.50 55.79 56.50 18.7K
11:23 56.50 56.50 56.50 56.50 0.5K
11:24 56.50 56.50 56.40 56.40 0.3K
11:25 56.40 56.43 56.27 56.43 2.1K
11:26 56.43 56.56 56.43 56.56 1.1K
11:27 56.56 56.56 56.56 56.56 0.4K
11:28 56.56 56.56 56.56 56.56 0.7K
11:29 56.51 56.57 56.51 56.57 1.1K
11:30 56.57 56.60 56.57 56.60 0.8K
11:31 56.66 56.66 56.62 56.62 0.9K
11:32 56.62 56.62 56.61 56.62 1.3K
11:33 56.62 56.62 56.62 56.62 0.6K
11:34 56.56 56.56 56.48 56.48 3.0K
11:35 56.56 56.56 56.56 56.56 0.5K
11:36 56.56 56.56 56.32 56.33 2.2K
11:37 56.24 56.24 56.08 56.08 1.1K
11:38 56.11 56.11 56.03 56.03 1.1K
11:39 56.10 56.10 56.06 56.10 3.5K
11:40 56.10 56.16 56.10 56.16 1.9K
11:41 56.16 56.16 55.99 56.02 3.8K
11:42 56.02 56.07 56.02 56.06 3.6K
11:43 56.06 56.18 56.06 56.18 1.2K
11:44 56.13 56.22 56.02 56.02 4.8K
11:45 56.02 56.03 55.99 56.03 4.8K
11:46 56.04 56.04 56.01 56.01 1.5K
11:47 56.01 56.05 56.01 56.05 0.5K
11:48 56.05 56.05 55.91 55.91 3.2K
11:49 55.82 55.82 55.70 55.70 3.8K
11:50 55.70 55.70 55.43 55.59 4.8K
11:51 55.59 55.80 55.59 55.60 6.1K
11:52 55.60 55.68 55.60 55.68 1.9K
11:53 55.68 55.68 55.62 55.62 2.8K
11:54 55.57 55.59 55.56 55.56 3.7K
11:55 55.56 55.66 55.56 55.66 1.5K
11:56 55.73 55.73 55.64 55.64 1.7K
11:57 55.64 55.71 55.64 55.71 1.7K
11:58 55.71 55.72 55.69 55.72 1.8K
11:59 55.67 55.67 55.67 55.67 0.6K
12:00 55.67 55.67 55.62 55.67 1.2K
12:01 55.67 55.76 55.64 55.76 1.8K
12:02 55.76 55.76 55.76 55.76 0.3K
12:03 55.76 55.76 55.74 55.74 0.6K
12:04 55.74 55.87 55.74 55.86 1.6K
12:05 55.93 56.03 55.93 55.97 2.6K
12:06 55.97 56.02 55.97 56.02 0.6K
12:07 55.98 55.98 55.82 55.82 3.4K
12:08 55.82 55.98 55.82 55.98 1.5K
12:09 55.98 55.98 55.87 55.87 1.5K
12:10 55.87 56.01 55.87 56.01 0.4K
12:11 56.01 56.06 56.01 56.06 1.1K
12:12 56.06 56.08 56.06 56.06 0.4K
12:13 56.06 56.15 56.06 56.15 0.8K
12:14 56.12 56.41 56.12 56.15 8.4K
12:15 56.22 56.22 56.14 56.14 0.9K
12:16 55.90 55.90 55.90 55.90 1.2K
12:17 56.07 56.07 56.00 56.00 5.6K
12:18 55.90 56.00 55.71 55.71 3.4K
12:19 55.68 55.68 55.65 55.65 2.2K
12:20 55.65 55.73 55.65 55.73 0.9K
12:21 55.73 55.79 55.72 55.79 1.7K
12:22 55.79 55.79 55.73 55.73 1.3K
12:23 55.78 55.83 55.76 55.79 3.4K
12:24 55.78 55.78 55.74 55.75 3.0K
12:25 55.75 55.80 55.75 55.77 0.9K
12:26 55.79 55.79 55.77 55.77 4.2K
12:27 55.77 55.88 55.77 55.87 2.0K
12:28 55.99 56.00 55.90 56.00 7.2K
12:29 56.00 56.00 55.96 55.97 6.5K
12:30 55.97 55.98 55.95 55.95 1.8K
12:31 55.92 55.92 55.84 55.91 4.3K
12:32 55.82 55.82 55.82 55.82 1.4K
12:33 55.82 55.84 55.82 55.84 1.1K
12:34 55.84 55.84 55.84 55.84 0.2K
12:35 55.84 55.88 55.84 55.88 0.4K
12:36 55.88 55.95 55.88 55.95 1.2K
12:37 56.01 56.01 55.96 55.96 5.3K
12:38 55.96 55.96 55.88 55.88 0.6K
12:39 55.96 55.96 55.96 55.96 1.0K
12:40 55.96 55.96 55.86 55.86 1.4K
12:41 55.86 55.96 55.86 55.96 1.9K
12:42 55.96 55.96 55.96 55.96 0.1K
12:43 55.96 55.96 55.96 55.96 0.1K
12:44 55.96 55.96 55.75 55.75 3.1K
12:45 55.75 55.85 55.75 55.85 2.6K
12:46 55.75 55.75 55.75 55.75 1.7K
12:47 55.69 55.69 55.69 55.69 1.9K
12:48 55.51 55.51 55.51 55.51 6.6K
12:49 55.51 55.51 55.49 55.49 0.7K
12:50 55.49 55.49 55.49 55.49 0.8K
12:51 55.49 55.49 55.49 55.49 0.2K
12:52 55.46 55.46 55.46 55.46 0.1K
12:53 55.46 55.46 55.46 55.46 2.0K
12:54 55.46 55.46 55.46 55.46 0.5K
12:55 55.46 55.48 55.46 55.48 4.7K
12:56 55.48 55.48 55.47 55.47 0.6K
12:57 55.47 55.47 55.47 55.47 0.3K
12:58 55.47 55.47 55.47 55.47 0.2K
12:59 55.50 55.50 55.50 55.50 0.8K
13:00 55.50 55.50 55.34 55.37 4.7K
13:01 55.30 55.42 55.30 55.40 7.2K
13:02 55.40 55.40 55.32 55.37 6.9K
13:03 55.37 55.48 55.37 55.48 0.8K
13:04 55.47 55.47 55.46 55.46 1.4K
13:05 55.42 55.46 55.42 55.46 1.0K
13:06 55.46 55.46 55.46 55.46 0.4K
13:07 55.41 55.55 55.41 55.54 5.8K
13:08 55.59 55.59 55.50 55.50 7.8K
13:09 55.50 55.62 55.50 55.62 0.8K
13:10 55.62 55.63 55.61 55.63 2.3K
13:11 55.63 55.68 55.63 55.68 2.1K
13:12 55.64 55.78 55.64 55.67 3.1K
13:13 55.67 55.69 55.67 55.67 5.2K
13:14 55.67 55.72 55.57 55.59 8.7K
13:15 55.59 55.59 55.44 55.44 0.5K
13:16 55.44 55.69 55.44 55.53 0.5K
13:17 55.43 55.43 55.43 55.43 6.5K
13:18 55.43 55.43 55.32 55.32 3.6K
13:19 55.32 55.33 55.20 55.31 2.7K
13:20 55.31 55.31 55.30 55.30 0.1K
13:21 55.18 55.22 55.18 55.22 3.9K
13:22 55.22 55.22 55.18 55.18 2.0K
13:23 55.22 55.22 54.94 54.94 8.8K
13:24 54.94 54.94 54.75 54.75 4.9K
13:25 54.75 54.84 54.75 54.83 0.9K
13:26 54.80 54.80 54.75 54.76 1.5K
13:27 54.69 54.69 54.65 54.69 1.3K
13:28 54.62 54.62 54.50 54.50 9.9K
13:29 54.55 54.55 54.52 54.52 2.8K
13:30 54.52 54.55 54.52 54.55 5.0K
13:31 54.55 54.69 54.55 54.69 4.2K
13:32 54.69 54.73 54.67 54.73 4.2K
13:33 54.73 54.83 54.73 54.83 1.5K
13:34 54.83 54.83 54.79 54.80 7.1K
13:35 54.80 54.82 54.77 54.82 4.2K
13:36 54.81 54.81 54.73 54.73 4.4K
13:37 54.74 54.74 54.61 54.69 2.8K
13:38 54.67 54.73 54.41 54.41 19.6K
13:39 54.42 54.42 54.22 54.22 6.2K
13:40 54.27 54.27 54.14 54.27 9.7K
13:41 54.27 54.42 54.27 54.41 6.1K
13:42 54.51 54.51 54.51 54.51 2.2K
13:43 54.45 54.49 54.42 54.42 4.3K
13:44 54.42 54.42 54.32 54.32 1.4K
13:45 54.32 54.32 54.26 54.26 2.1K
13:46 54.15 54.15 54.13 54.13 1.4K
13:47 54.11 54.11 54.01 54.05 2.9K
13:48 54.00 54.00 54.00 54.00 1.7K
13:49 54.08 54.08 54.01 54.04 2.8K
13:50 54.04 54.06 53.96 54.06 9.4K
13:51 54.06 54.31 54.06 54.24 3.3K
13:52 54.30 54.34 54.29 54.29 8.6K
13:53 54.24 54.30 54.24 54.27 2.9K
13:54 54.27 54.37 54.27 54.33 8.7K
13:55 54.33 54.38 54.33 54.38 3.1K
13:56 54.38 54.38 54.34 54.34 4.3K
13:57 54.34 54.34 54.24 54.24 4.3K
13:58 54.27 54.27 54.13 54.20 5.5K
13:59 54.20 54.20 54.04 54.06 2.3K
14:00 54.06 54.12 54.06 54.12 0.7K
14:01 54.13 54.17 54.12 54.12 5.5K
14:02 54.25 54.37 54.24 54.37 3.6K
14:03 54.52 54.56 54.46 54.46 14.8K
14:04 54.52 54.52 54.47 54.47 4.0K
14:05 54.47 54.55 54.40 54.55 2.4K
14:06 54.55 54.55 54.55 54.55 1.9K
14:07 54.55 54.56 54.55 54.55 0.7K
14:08 54.62 54.62 54.41 54.41 4.3K
14:09 54.34 54.34 54.29 54.29 3.1K
14:10 54.36 54.36 54.08 54.08 3.3K
14:11 54.08 54.24 54.05 54.05 4.9K
14:12 54.05 54.13 54.05 54.13 2.1K
14:13 54.19 54.19 54.14 54.14 2.4K
14:14 54.14 54.33 54.14 54.30 5.7K
14:15 54.30 54.30 54.22 54.29 3.1K
14:16 54.29 54.29 54.18 54.18 1.8K
14:17 54.18 54.23 54.18 54.23 1.7K
14:18 54.08 54.08 53.98 53.98 2.6K
14:19 53.98 53.98 53.97 53.97 2.6K
14:20 53.97 54.10 53.93 54.10 1.6K
14:21 54.10 54.12 54.10 54.12 4.2K
14:22 54.14 54.19 54.14 54.19 3.6K
14:23 54.09 54.12 54.09 54.12 3.7K
14:24 54.23 54.23 54.12 54.18 3.7K
14:25 54.25 54.25 54.23 54.23 1.2K
14:26 54.23 54.23 54.00 54.00 7.0K
14:27 54.02 54.05 53.98 54.05 1.9K
14:28 54.05 54.05 54.05 54.05 0.4K
14:29 54.05 54.07 54.05 54.07 1.6K
14:30 54.09 54.24 54.09 54.24 3.7K
14:31 54.29 54.29 54.11 54.11 2.1K
14:32 54.11 54.12 54.06 54.06 1.3K
14:33 54.12 54.12 54.06 54.10 1.6K
14:34 54.10 54.10 53.99 53.99 1.3K
14:35 53.94 54.06 53.89 54.06 2.2K
14:36 54.06 54.06 53.56 53.56 23.4K
14:37 53.62 53.62 53.40 53.40 9.8K
14:38 53.43 53.61 53.31 53.47 5.7K
14:39 53.44 53.68 53.44 53.62 6.8K
14:40 53.64 53.69 53.64 53.69 2.3K
14:41 53.67 53.67 53.60 53.64 1.4K
14:42 53.59 53.59 53.59 53.59 1.2K
14:43 53.62 53.71 53.56 53.71 4.3K
14:44 53.71 53.76 53.71 53.73 0.9K
14:45 53.69 53.74 53.67 53.74 4.5K
14:46 53.71 53.72 53.67 53.72 3.8K
14:47 53.72 53.72 53.62 53.62 4.4K
14:48 53.69 53.82 53.68 53.82 3.0K
14:49 53.82 53.82 53.82 53.82 1.0K
14:50 53.83 53.89 53.78 53.78 4.9K
14:51 53.78 53.78 53.78 53.78 0.3K
14:52 53.83 54.08 53.83 54.08 4.1K
14:53 54.08 54.16 54.08 54.16 0.5K
14:54 54.16 54.19 54.16 54.19 1.2K
14:55 54.17 54.21 54.17 54.17 1.8K
14:56 54.12 54.15 54.12 54.15 2.2K
14:57 54.15 54.15 54.15 54.15 1.9K
14:58 54.15 54.18 54.15 54.18 1.6K
14:59 54.18 54.18 54.13 54.13 2.0K
15:00 54.18 54.18 54.18 54.18 1.9K
15:01 54.18 54.18 54.13 54.13 1.5K
15:02 54.15 54.15 54.10 54.10 4.2K
15:03 54.08 54.15 54.08 54.13 4.2K
15:04 54.13 54.13 54.13 54.13 0.8K
15:05 54.13 54.13 54.06 54.06 1.8K
15:06 53.97 54.05 53.97 54.05 1.5K
15:07 54.03 54.03 53.88 53.89 4.4K
15:08 53.82 53.86 53.81 53.81 2.0K
15:09 53.82 53.90 53.82 53.84 1.8K
15:10 53.84 53.84 53.77 53.77 1.6K
15:11 53.77 53.77 53.75 53.75 4.8K
15:12 53.75 53.76 53.75 53.76 1.6K
15:13 53.76 53.80 53.75 53.80 1.7K
15:14 53.82 53.82 53.75 53.76 1.9K
15:15 53.78 53.78 53.75 53.75 1.1K
15:16 53.69 53.76 53.69 53.76 2.2K
15:17 53.75 53.78 53.66 53.70 26.1K
15:18 53.70 53.70 53.54 53.54 5.7K
15:19 53.54 53.54 53.45 53.45 2.8K
15:20 53.39 53.45 53.33 53.33 3.7K
15:21 53.35 53.50 53.35 53.50 3.6K
15:22 53.40 53.42 53.34 53.34 1.8K
15:23 53.41 53.41 53.37 53.37 0.9K
15:24 53.41 53.41 53.24 53.27 4.8K
15:25 53.25 53.25 53.22 53.22 2.1K
15:26 53.23 53.23 53.22 53.22 3.7K
15:27 53.22 53.40 53.22 53.40 2.4K
15:28 53.44 53.51 53.41 53.51 1.1K
15:29 53.50 53.50 53.45 53.47 2.0K
15:30 53.42 53.47 53.42 53.47 6.4K
15:31 53.52 53.66 53.52 53.65 3.8K
15:32 53.67 53.74 53.67 53.69 2.3K
15:33 53.63 53.63 53.49 53.51 6.5K
15:34 53.51 53.51 53.46 53.51 1.7K
15:35 53.51 53.51 53.51 53.51 1.6K
15:36 53.76 53.76 53.76 53.76 5.7K
15:37 53.79 53.86 53.79 53.79 8.2K
15:38 53.86 53.86 53.82 53.82 2.7K
15:39 53.83 53.95 53.81 53.94 8.0K
15:40 53.89 53.89 53.88 53.89 2.0K
15:41 53.89 53.89 53.84 53.84 2.8K
15:42 53.84 53.91 53.84 53.89 4.8K
15:43 53.88 53.88 53.78 53.78 9.3K
15:44 53.78 53.78 53.72 53.72 1.5K
15:45 53.75 53.87 53.74 53.87 6.3K
15:46 53.80 53.90 53.80 53.83 7.9K
15:47 53.83 53.85 53.79 53.79 5.1K
15:48 53.80 53.80 53.75 53.78 6.6K
15:49 53.85 53.85 53.81 53.81 3.0K
15:50 53.81 53.81 53.76 53.76 4.2K
15:51 53.71 53.71 53.51 53.59 8.3K
15:52 53.66 53.69 53.63 53.65 6.8K
15:53 53.65 53.78 53.65 53.78 12.1K
15:54 53.78 53.78 53.60 53.60 10.6K
15:55 53.57 53.57 53.46 53.50 15.8K
15:56 53.44 53.48 53.44 53.48 15.5K
15:57 53.39 53.47 53.36 53.36 26.1K
15:58 53.43 53.52 53.43 53.52 23.5K
15:59 53.54 53.54 53.47 53.52 31.1K
16:00 53.52 54.94 53.50 53.63 226.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし