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 56.07 56.07 55.96 56.07 5.5K
09:32 56.07 56.07 56.07 56.07 0.3K
09:33 56.07 56.34 56.07 56.34 0.5K
09:34 56.34 56.68 56.31 56.31 0.9K
09:35 56.31 56.32 56.31 56.32 0.8K
09:36 56.32 56.32 56.32 56.32 0.3K
09:37 56.32 56.87 56.32 56.69 12.2K
09:38 56.69 56.69 56.69 56.69 0.1K
09:39 56.69 56.69 56.69 56.69 0.0K
09:40 56.69 56.69 56.54 56.54 0.2K
09:41 56.90 56.90 56.90 56.90 0.2K
09:42 56.90 56.90 56.71 56.71 0.7K
09:43 56.71 56.72 56.71 56.72 0.3K
09:44 56.72 57.16 56.71 57.16 7.3K
09:45 57.16 57.16 57.13 57.13 0.4K
09:46 57.13 57.29 57.13 57.29 0.7K
09:47 57.46 57.75 57.46 57.73 10.8K
09:48 57.89 57.89 57.40 57.40 5.2K
09:49 57.57 57.57 57.17 57.17 2.1K
09:50 57.17 57.17 56.85 56.85 0.5K
09:51 56.85 56.85 56.85 56.85 0.2K
09:52 56.85 57.03 56.85 57.03 0.3K
09:53 57.03 57.10 57.03 57.10 0.6K
09:54 57.10 57.10 57.10 57.10 0.2K
09:55 57.10 57.10 57.10 57.10 0.2K
09:56 56.87 56.87 56.67 56.67 2.2K
09:57 56.67 56.71 56.67 56.71 0.5K
09:58 56.71 56.71 56.71 56.71 0.3K
09:59 56.71 56.87 56.71 56.87 5.9K
10:00 56.87 57.23 56.87 57.23 1.8K
10:01 57.23 57.23 57.23 57.23 1.2K
10:02 57.23 57.23 57.23 57.23 0.4K
10:03 57.23 57.65 57.23 57.65 1.6K
10:04 57.65 57.65 57.52 57.52 1.0K
10:05 57.52 57.61 57.52 57.57 2.9K
10:06 57.56 57.58 57.56 57.58 0.8K
10:07 57.58 57.66 57.58 57.63 4.6K
10:08 57.69 57.69 57.63 57.63 3.0K
10:09 57.63 58.11 57.63 58.11 4.3K
10:10 57.91 58.11 57.91 58.11 2.2K
10:11 58.15 58.22 58.15 58.22 4.3K
10:12 58.22 58.38 58.22 58.38 1.2K
10:13 58.38 58.41 58.38 58.41 2.3K
10:14 58.41 58.41 58.41 58.41 0.5K
10:15 58.41 58.43 58.41 58.43 4.6K
10:16 58.48 58.48 58.37 58.37 4.7K
10:17 58.40 58.40 58.37 58.37 1.5K
10:18 58.38 58.39 58.38 58.39 1.8K
10:19 58.30 58.68 58.30 58.64 13.1K
10:20 58.67 58.67 58.55 58.59 10.2K
10:21 58.59 58.59 58.59 58.59 0.3K
10:22 58.59 58.59 58.48 58.48 4.3K
10:23 58.48 58.48 58.45 58.47 2.9K
10:24 58.45 58.55 58.42 58.55 2.8K
10:25 58.47 58.47 58.47 58.47 1.0K
10:26 58.38 58.38 58.38 58.38 4.2K
10:27 58.38 58.50 58.38 58.50 0.7K
10:28 58.50 58.52 58.50 58.52 4.3K
10:29 58.55 58.62 58.55 58.57 7.7K
10:30 58.57 58.58 58.57 58.58 0.6K
10:31 58.58 58.65 58.58 58.65 4.4K
10:32 58.65 58.77 58.65 58.77 0.4K
10:33 58.77 58.77 58.72 58.72 2.3K
10:34 58.72 58.72 58.72 58.72 0.5K
10:35 58.72 58.72 58.72 58.72 1.1K
10:36 58.72 58.87 58.72 58.87 16.5K
10:37 58.87 58.91 58.87 58.91 11.4K
10:38 58.96 59.01 58.96 59.01 2.9K
10:39 59.01 59.01 58.86 58.93 4.0K
10:40 58.94 58.94 58.78 58.78 3.0K
10:41 58.78 58.78 58.74 58.74 1.7K
10:42 58.74 58.74 58.65 58.65 1.9K
10:43 58.62 58.62 58.60 58.62 2.0K
10:44 58.67 58.67 58.64 58.64 1.5K
10:45 58.64 58.67 58.57 58.57 8.8K
10:46 58.57 58.57 58.57 58.57 0.9K
10:47 58.58 58.71 58.58 58.65 4.0K
10:48 58.65 58.72 58.65 58.72 0.4K
10:49 58.72 58.74 58.72 58.74 0.2K
10:50 58.66 58.66 58.66 58.66 0.9K
10:51 58.66 58.66 58.53 58.53 1.9K
10:52 58.53 58.57 58.53 58.57 0.5K
10:53 58.57 58.64 58.57 58.64 1.1K
10:54 58.64 58.64 58.64 58.64 0.1K
10:55 58.64 58.64 58.54 58.54 3.4K
10:56 58.55 58.55 58.55 58.55 1.5K
10:57 58.55 58.63 58.55 58.63 2.4K
10:58 58.63 58.63 58.63 58.63 0.5K
10:59 58.63 58.65 58.63 58.65 1.2K
11:00 58.73 58.73 58.69 58.69 3.2K
11:01 58.73 58.79 58.73 58.79 2.6K
11:02 58.77 58.79 58.77 58.79 0.6K
11:03 58.79 58.83 58.79 58.83 1.3K
11:04 58.81 58.89 58.81 58.89 6.3K
11:05 58.89 59.06 58.89 59.06 6.3K
11:06 59.06 59.06 59.02 59.02 0.7K
11:07 59.10 59.17 59.10 59.17 2.7K
11:08 59.17 59.17 59.09 59.10 2.2K
11:09 59.15 59.15 59.12 59.12 1.7K
11:10 59.08 59.08 59.00 59.00 3.4K
11:11 59.00 59.02 59.00 59.02 2.5K
11:12 59.02 59.07 59.02 59.07 0.7K
11:13 59.03 59.06 59.03 59.03 3.5K
11:14 58.98 59.11 58.98 59.10 3.5K
11:15 59.10 59.10 59.10 59.10 0.2K
11:16 59.10 59.12 59.10 59.11 1.3K
11:17 59.11 59.20 59.10 59.10 5.5K
11:18 59.10 59.10 59.03 59.03 2.8K
11:19 59.08 59.08 59.06 59.06 3.3K
11:20 59.03 59.09 59.03 59.09 1.4K
11:21 59.09 59.09 59.09 59.09 0.7K
11:22 59.16 59.16 59.11 59.15 1.1K
11:23 59.15 59.17 59.13 59.13 2.7K
11:24 59.19 59.24 59.19 59.24 1.3K
11:25 59.24 59.34 59.24 59.34 2.4K
11:26 59.34 59.34 59.34 59.34 0.7K
11:27 59.26 59.26 59.26 59.26 5.9K
11:28 59.32 59.42 59.32 59.42 5.8K
11:29 59.33 59.33 59.33 59.33 2.2K
11:30 59.30 59.38 59.30 59.32 4.4K
11:31 59.35 59.35 59.35 59.35 0.8K
11:32 59.35 59.43 59.35 59.43 0.2K
11:33 59.43 59.43 59.35 59.35 0.4K
11:34 59.35 59.36 59.35 59.36 1.4K
11:35 59.36 59.36 59.35 59.35 1.6K
11:36 59.35 59.35 59.35 59.35 2.2K
11:37 59.34 59.34 59.28 59.28 6.3K
11:38 59.28 59.28 59.24 59.25 2.6K
11:39 59.25 59.29 59.25 59.26 1.2K
11:40 59.25 59.28 59.25 59.25 1.6K
11:41 59.25 59.34 59.25 59.34 2.3K
11:42 59.34 59.36 59.34 59.36 13.0K
11:43 59.35 59.49 59.35 59.49 5.7K
11:44 59.49 59.67 59.49 59.67 2.1K
11:45 59.67 59.67 59.62 59.62 0.8K
11:46 59.62 59.70 59.62 59.70 0.7K
11:47 59.62 59.70 59.42 59.42 14.9K
11:48 59.42 59.51 59.42 59.51 1.2K
11:49 59.51 59.51 59.51 59.51 0.4K
11:50 59.51 59.60 59.51 59.60 3.6K
11:51 59.65 59.65 59.65 59.65 0.9K
11:52 59.62 59.63 59.62 59.63 1.5K
11:53 59.63 59.63 59.63 59.63 1.9K
11:54 59.63 59.63 59.63 59.63 0.6K
11:55 59.63 59.63 59.62 59.62 1.5K
11:56 59.62 59.73 59.62 59.73 0.7K
11:57 59.73 59.73 59.73 59.73 2.2K
11:58 59.73 59.73 59.73 59.73 0.9K
11:59 59.99 60.01 59.88 59.88 18.5K
12:00 59.92 60.03 59.92 60.03 3.7K
12:01 60.03 60.03 60.03 60.03 0.6K
12:02 60.03 60.07 60.03 60.07 0.9K
12:03 60.03 60.09 60.03 60.09 2.3K
12:04 60.09 60.19 60.09 60.17 0.9K
12:05 60.09 60.19 60.09 60.19 2.9K
12:06 60.16 60.16 60.16 60.16 2.1K
12:07 60.16 60.16 59.99 59.99 4.7K
12:08 59.99 60.06 59.99 60.06 0.7K
12:09 60.06 60.06 60.06 60.06 0.4K
12:10 60.01 60.13 60.01 60.13 2.8K
12:11 60.13 60.13 60.12 60.12 0.8K
12:12 60.12 60.14 60.12 60.14 1.3K
12:13 60.14 60.17 60.03 60.03 2.8K
12:14 60.03 60.06 60.03 60.06 0.7K
12:15 60.06 60.25 60.06 60.25 2.5K
12:16 60.25 60.28 60.25 60.25 1.4K
12:17 60.25 60.27 60.25 60.27 0.8K
12:18 60.27 60.34 60.27 60.34 3.5K
12:19 60.35 60.35 60.35 60.35 1.3K
12:20 60.35 60.35 60.35 60.35 1.5K
12:21 60.41 60.41 60.41 60.41 0.7K
12:22 60.38 60.38 60.30 60.35 3.3K
12:23 60.36 60.36 60.35 60.35 2.4K
12:24 60.35 60.38 60.33 60.38 1.4K
12:25 60.44 60.44 60.43 60.43 1.3K
12:26 60.43 60.43 60.43 60.43 0.7K
12:27 60.43 60.43 60.41 60.41 1.2K
12:28 60.41 60.41 60.28 60.28 2.6K
12:29 60.28 60.28 60.28 60.28 1.0K
12:30 60.28 60.42 60.28 60.42 1.0K
12:31 60.42 60.42 60.42 60.42 0.3K
12:32 60.42 60.47 60.40 60.40 3.0K
12:33 60.40 60.51 60.40 60.51 1.0K
12:34 60.51 60.51 60.49 60.49 0.8K
12:35 60.49 60.49 60.49 60.49 1.2K
12:36 60.49 60.50 60.49 60.50 3.0K
12:37 60.55 60.57 60.55 60.57 2.1K
12:38 60.57 60.57 60.55 60.55 0.7K
12:39 60.55 60.62 60.55 60.57 1.1K
12:40 60.57 60.57 60.57 60.57 0.5K
12:41 60.57 60.64 60.57 60.64 7.1K
12:42 60.64 60.65 60.64 60.65 0.7K
12:43 60.65 60.65 60.63 60.63 1.3K
12:44 60.63 60.63 60.62 60.62 2.0K
12:45 60.71 60.71 60.71 60.71 0.5K
12:46 60.71 60.71 60.63 60.63 0.7K
12:47 60.64 60.77 60.64 60.75 9.5K
12:48 60.75 60.75 60.75 60.75 0.6K
12:49 60.75 60.80 60.73 60.75 5.7K
12:50 60.75 60.75 60.70 60.70 1.0K
12:51 60.70 60.75 60.69 60.69 3.0K
12:52 60.69 60.85 60.69 60.85 2.6K
12:53 60.78 60.78 60.51 60.51 19.6K
12:54 60.51 60.62 60.49 60.62 2.2K
12:55 60.49 60.60 60.49 60.60 1.2K
12:56 60.60 60.60 60.60 60.60 0.1K
12:57 60.60 60.60 60.49 60.49 0.9K
12:58 60.49 60.56 60.49 60.56 1.1K
12:59 60.49 60.54 60.49 60.49 1.2K
13:00 60.49 60.49 60.42 60.42 5.2K
13:01 60.42 60.43 60.37 60.43 2.1K
13:02 60.43 60.46 60.42 60.42 3.1K
13:03 60.42 60.42 60.42 60.42 0.1K
13:04 60.55 60.55 60.55 60.55 0.9K
13:05 60.55 60.57 60.52 60.57 2.1K
13:06 60.59 60.60 60.59 60.60 0.9K
13:07 60.60 60.60 60.60 60.60 0.4K
13:08 60.66 60.66 60.66 60.66 0.6K
13:09 60.66 60.66 60.66 60.66 0.3K
13:10 60.66 60.66 60.42 60.47 4.5K
13:11 60.35 60.38 60.35 60.38 1.6K
13:12 60.38 60.38 60.29 60.38 0.7K
13:13 60.38 60.39 60.38 60.39 0.8K
13:14 60.39 60.41 60.38 60.38 0.9K
13:15 60.38 60.39 60.33 60.33 1.0K
13:16 60.33 60.40 60.33 60.40 1.9K
13:17 60.40 60.40 60.25 60.25 3.8K
13:18 60.25 60.25 60.21 60.21 0.3K
13:19 60.21 60.21 60.21 60.21 0.4K
13:20 60.21 60.23 60.21 60.23 1.7K
13:21 60.23 60.23 60.23 60.23 1.5K
13:22 60.18 60.22 60.18 60.21 1.9K
13:23 60.21 60.21 60.21 60.21 0.2K
13:24 60.25 60.25 60.25 60.25 0.6K
13:25 60.25 60.25 60.25 60.25 0.5K
13:26 60.31 60.36 60.31 60.33 2.5K
13:27 60.33 60.38 60.33 60.34 1.3K
13:28 60.34 60.37 60.27 60.27 3.1K
13:29 60.27 60.29 60.27 60.29 1.3K
13:30 60.29 60.29 60.26 60.26 2.3K
13:31 60.26 60.26 60.26 60.26 2.0K
13:32 60.27 60.27 60.22 60.22 7.6K
13:33 60.18 60.30 60.18 60.30 6.3K
13:34 60.38 60.38 60.38 60.38 0.3K
13:35 60.38 60.38 60.37 60.37 0.2K
13:36 60.32 60.32 60.26 60.26 2.5K
13:37 60.26 60.41 60.26 60.33 3.0K
13:38 60.40 60.41 60.40 60.41 0.4K
13:39 60.41 60.41 60.41 60.41 0.3K
13:40 60.41 60.42 60.41 60.42 1.7K
13:41 60.42 60.42 60.42 60.42 0.7K
13:42 60.30 60.30 60.30 60.30 2.6K
13:43 60.30 60.32 60.30 60.32 0.8K
13:44 60.32 60.35 60.32 60.33 1.2K
13:45 60.33 60.33 60.33 60.33 0.2K
13:46 60.33 60.35 60.33 60.35 0.4K
13:47 60.36 60.36 60.31 60.31 1.1K
13:48 60.31 60.31 60.31 60.31 0.3K
13:49 60.26 60.32 60.26 60.32 1.4K
13:50 60.32 60.39 60.32 60.39 0.3K
13:51 60.39 60.39 60.39 60.39 0.3K
13:52 60.39 60.39 60.39 60.39 0.3K
13:53 60.33 60.39 60.33 60.36 0.6K
13:54 60.43 60.43 60.43 60.43 2.1K
13:55 60.45 60.45 60.40 60.40 5.2K
13:56 60.41 60.41 60.39 60.39 1.9K
13:57 60.39 60.39 60.39 60.39 0.9K
13:58 60.40 60.40 60.39 60.39 1.0K
13:59 60.39 60.43 60.39 60.43 0.5K
14:00 60.43 60.43 60.43 60.43 0.2K
14:01 60.43 60.43 60.39 60.43 1.0K
14:02 60.43 60.43 60.43 60.43 0.2K
14:03 60.36 60.36 60.36 60.36 0.7K
14:04 60.36 60.46 60.36 60.38 6.3K
14:05 60.38 60.42 60.38 60.42 0.9K
14:06 60.42 60.42 60.23 60.23 5.6K
14:07 60.22 60.29 60.14 60.14 3.8K
14:08 60.14 60.14 60.11 60.11 0.5K
14:09 60.11 60.14 60.11 60.11 1.0K
14:10 60.11 60.17 60.11 60.17 2.7K
14:11 60.17 60.17 60.17 60.17 0.3K
14:12 60.17 60.17 60.17 60.17 0.7K
14:13 60.17 60.17 60.17 60.17 0.0K
14:14 60.17 60.17 60.13 60.13 3.6K
14:15 60.09 60.18 60.09 60.18 0.8K
14:16 60.18 60.18 60.11 60.11 0.6K
14:17 60.11 60.11 60.11 60.11 0.9K
14:18 60.11 60.11 60.11 60.11 0.1K
14:19 60.11 60.11 60.11 60.11 0.3K
14:20 60.11 60.14 60.11 60.14 3.9K
14:21 60.14 60.14 60.14 60.14 0.3K
14:22 60.14 60.14 60.14 60.14 1.7K
14:23 60.14 60.14 60.10 60.10 2.5K
14:24 60.10 60.26 60.10 60.25 4.6K
14:25 60.25 60.25 60.25 60.25 0.4K
14:26 60.25 60.29 60.25 60.29 1.0K
14:27 60.29 60.29 60.29 60.29 1.2K
14:28 60.29 60.30 60.29 60.30 0.3K
14:29 60.30 60.36 60.30 60.36 1.0K
14:30 60.32 60.36 60.32 60.36 1.6K
14:31 60.41 60.55 60.41 60.55 14.3K
14:32 60.55 60.65 60.55 60.65 4.6K
14:33 60.65 60.66 60.65 60.66 1.0K
14:34 60.67 60.67 60.59 60.59 3.4K
14:35 60.57 60.60 60.57 60.58 1.6K
14:36 60.60 60.63 60.59 60.63 5.9K
14:37 60.54 60.54 60.54 60.54 8.6K
14:38 60.54 60.57 60.54 60.57 0.7K
14:39 60.57 60.57 60.57 60.57 1.3K
14:40 60.57 60.63 60.57 60.63 7.9K
14:41 60.63 60.63 60.63 60.63 16.3K
14:42 60.63 60.67 60.62 60.67 7.8K
14:43 60.76 60.85 60.76 60.85 6.6K
14:44 60.92 60.93 60.87 60.88 2.9K
14:45 60.88 60.92 60.88 60.92 2.5K
14:46 60.92 60.95 60.90 60.90 4.6K
14:47 60.91 60.91 60.82 60.82 1.2K
14:48 60.77 60.79 60.76 60.79 3.1K
14:49 60.79 60.79 60.78 60.78 0.7K
14:50 60.78 60.78 60.74 60.74 0.4K
14:51 60.81 60.81 60.75 60.75 0.8K
14:52 60.80 60.80 60.77 60.77 6.3K
14:53 60.79 60.79 60.79 60.79 0.7K
14:54 60.79 60.83 60.79 60.83 2.9K
14:55 60.85 60.85 60.83 60.85 1.9K
14:56 60.86 60.86 60.75 60.75 8.4K
14:57 60.76 60.78 60.76 60.78 1.9K
14:58 60.80 60.80 60.78 60.78 0.8K
14:59 60.78 60.78 60.75 60.75 3.7K
15:00 60.75 60.83 60.75 60.83 5.5K
15:01 60.87 60.87 60.72 60.75 7.0K
15:02 60.75 60.75 60.75 60.75 0.3K
15:03 60.75 60.85 60.75 60.85 7.5K
15:04 60.85 61.01 60.83 61.01 8.8K
15:05 60.96 60.96 60.84 60.84 16.8K
15:06 60.84 60.95 60.84 60.95 5.8K
15:07 60.95 61.14 60.95 61.14 8.0K
15:08 61.15 61.28 61.15 61.21 7.4K
15:09 61.21 61.27 61.18 61.24 4.3K
15:10 61.21 61.26 61.21 61.26 4.9K
15:11 61.37 61.39 61.37 61.39 10.8K
15:12 61.39 61.39 61.21 61.21 19.0K
15:13 61.24 61.24 61.10 61.13 2.9K
15:14 61.04 61.04 60.98 60.98 8.0K
15:15 60.94 60.94 60.93 60.93 1.6K
15:16 60.88 60.94 60.88 60.94 3.2K
15:17 60.94 60.94 60.85 60.85 5.2K
15:18 60.91 60.92 60.85 60.92 1.1K
15:19 60.92 60.92 60.92 60.92 1.0K
15:20 60.93 60.93 60.93 60.93 1.4K
15:21 60.89 61.05 60.89 60.96 10.3K
15:22 61.00 61.00 60.95 61.00 2.5K
15:23 61.04 61.04 61.01 61.03 6.1K
15:24 61.03 61.14 61.03 61.14 2.7K
15:25 61.12 61.14 61.11 61.11 1.3K
15:26 61.12 61.15 60.96 60.97 11.6K
15:27 60.97 60.99 60.92 60.92 2.4K
15:28 60.99 60.99 60.99 60.99 1.5K
15:29 60.99 60.99 60.99 60.99 2.1K
15:30 61.02 61.02 60.89 60.89 10.5K
15:31 60.89 60.89 60.75 60.76 23.9K
15:32 60.84 60.84 60.79 60.79 6.0K
15:33 60.73 60.79 60.73 60.79 6.4K
15:34 60.79 60.79 60.79 60.79 0.6K
15:35 60.79 60.84 60.79 60.83 7.1K
15:36 60.79 61.03 60.79 60.92 17.0K
15:37 60.95 60.97 60.95 60.97 11.0K
15:38 60.97 60.97 60.96 60.96 1.8K
15:39 60.85 61.02 60.80 60.91 12.3K
15:40 60.91 60.91 60.75 60.84 4.6K
15:41 60.84 60.84 60.81 60.81 3.2K
15:42 60.83 60.83 60.76 60.80 4.9K
15:43 60.80 60.81 60.76 60.76 3.3K
15:44 60.76 60.84 60.68 60.79 6.2K
15:45 60.80 60.95 60.80 60.95 5.1K
15:46 60.99 60.99 60.88 60.93 10.8K
15:47 60.88 60.88 60.85 60.85 7.9K
15:48 60.85 60.85 60.73 60.79 4.6K
15:49 60.79 60.83 60.79 60.80 5.2K
15:50 60.82 60.86 60.78 60.80 10.2K
15:51 60.80 60.81 60.70 60.81 16.2K
15:52 60.81 60.82 60.81 60.82 8.7K
15:53 60.82 60.94 60.82 60.94 15.0K
15:54 60.96 60.96 60.74 60.74 17.7K
15:55 60.70 60.78 60.69 60.78 8.3K
15:56 60.69 60.81 60.69 60.81 4.8K
15:57 60.82 60.83 60.69 60.69 19.9K
15:58 60.73 60.73 60.68 60.68 17.1K
15:59 60.68 60.76 60.66 60.73 35.8K
16:00 60.80 60.80 55.75 60.74 232.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし