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 57.68 59.00 56.40 56.55 75.1K
09:32 56.50 56.59 55.76 55.76 16.7K
09:33 55.63 55.79 55.05 55.33 31.4K
09:34 55.14 55.61 55.14 55.61 7.7K
09:35 55.79 55.86 55.76 55.79 14.5K
09:36 55.50 55.95 55.50 55.95 13.2K
09:37 56.00 56.20 55.71 55.99 7.8K
09:38 55.88 55.88 55.56 55.72 8.9K
09:39 55.72 55.79 55.59 55.73 3.4K
09:40 55.81 55.89 55.81 55.87 2.2K
09:41 55.87 55.87 55.61 55.80 4.7K
09:42 55.62 55.86 55.62 55.83 14.4K
09:43 56.02 56.05 55.90 55.90 10.3K
09:44 55.90 55.90 55.80 55.80 2.0K
09:45 55.87 55.94 55.79 55.85 4.7K
09:46 56.05 56.05 56.05 56.05 3.8K
09:47 56.09 56.09 56.06 56.09 4.2K
09:48 56.09 56.32 56.09 56.21 12.7K
09:49 56.21 57.09 56.21 56.72 10.7K
09:50 56.80 56.92 56.80 56.91 3.4K
09:51 56.92 57.40 56.92 57.40 24.3K
09:52 57.43 57.74 57.43 57.47 19.4K
09:53 57.61 57.82 57.41 57.41 18.5K
09:54 57.41 57.43 57.41 57.43 2.2K
09:55 57.43 57.43 56.98 57.00 7.5K
09:56 57.00 57.13 56.94 57.13 2.0K
09:57 57.13 57.22 57.13 57.13 11.0K
09:58 57.16 57.16 56.79 56.79 1.4K
09:59 56.79 56.92 56.79 56.89 1.8K
10:00 56.89 56.89 56.72 56.86 8.4K
10:01 56.87 56.87 56.86 56.86 4.7K
10:02 56.86 56.87 56.76 56.76 2.3K
10:03 56.74 56.74 56.27 56.43 7.2K
10:04 56.43 56.53 56.41 56.45 5.8K
10:05 56.45 56.59 56.37 56.59 3.3K
10:06 56.59 56.67 56.59 56.67 2.7K
10:07 56.67 56.70 56.48 56.48 9.4K
10:08 56.39 56.52 56.39 56.52 3.0K
10:09 56.66 56.66 56.60 56.60 4.6K
10:10 56.66 56.67 56.65 56.67 2.6K
10:11 56.80 56.88 56.75 56.88 7.6K
10:12 56.88 56.88 56.75 56.75 2.3K
10:13 56.75 56.75 56.70 56.75 2.4K
10:14 56.75 56.84 56.75 56.79 2.9K
10:15 56.79 56.79 56.70 56.78 3.2K
10:16 56.77 56.79 56.77 56.78 3.3K
10:17 56.78 56.78 56.78 56.78 1.9K
10:18 56.78 57.10 56.78 57.10 3.9K
10:19 57.10 57.41 57.10 57.41 1.8K
10:20 57.32 57.34 57.19 57.34 2.2K
10:21 57.34 57.39 57.32 57.32 2.0K
10:22 57.32 57.32 57.32 57.32 0.4K
10:23 57.32 57.32 57.32 57.32 0.5K
10:24 57.31 57.65 57.31 57.65 4.1K
10:25 57.65 57.81 57.65 57.77 4.8K
10:26 57.77 57.78 57.77 57.78 2.3K
10:27 57.78 57.78 57.78 57.78 0.8K
10:28 57.64 57.78 57.64 57.78 2.5K
10:29 57.78 57.90 57.78 57.81 1.7K
10:30 58.00 58.01 57.82 58.01 4.2K
10:31 57.86 58.15 57.86 58.04 5.5K
10:32 58.05 58.05 57.83 57.90 2.7K
10:33 57.90 57.91 57.81 57.81 2.1K
10:34 57.90 57.90 57.67 57.67 5.5K
10:35 57.67 57.72 57.67 57.72 1.1K
10:36 57.72 57.77 57.72 57.76 2.3K
10:37 57.76 57.94 57.76 57.94 2.4K
10:38 58.10 58.10 58.10 58.10 1.5K
10:39 58.10 58.10 57.96 57.96 1.4K
10:40 57.96 57.96 57.95 57.95 1.8K
10:41 57.90 58.00 57.90 58.00 3.3K
10:42 58.00 58.00 57.99 57.99 1.7K
10:43 57.99 58.00 57.99 58.00 3.0K
10:44 58.00 58.06 58.00 58.06 6.6K
10:45 58.06 58.34 58.06 58.34 3.4K
10:46 58.30 58.30 58.17 58.19 2.4K
10:47 58.19 58.34 58.19 58.34 1.1K
10:48 58.34 58.34 58.34 58.34 1.0K
10:49 58.34 58.62 58.34 58.62 2.6K
10:50 58.62 58.62 58.46 58.46 2.6K
10:51 58.36 58.41 58.24 58.24 4.8K
10:52 58.10 58.10 57.87 57.87 2.7K
10:53 57.87 57.87 57.80 57.86 1.8K
10:54 57.91 57.95 57.91 57.95 2.3K
10:55 57.95 58.02 57.94 57.94 2.5K
10:56 57.94 57.96 57.84 57.84 3.9K
10:57 57.84 57.84 57.84 57.84 0.4K
10:58 57.84 57.89 57.84 57.89 0.7K
10:59 57.89 57.97 57.89 57.97 1.5K
11:00 57.97 57.97 57.85 57.85 2.1K
11:01 58.08 58.08 58.06 58.06 2.4K
11:02 58.06 58.06 57.94 58.06 2.0K
11:03 58.06 58.06 57.69 57.69 4.4K
11:04 57.65 57.84 57.65 57.78 8.1K
11:05 57.78 57.78 57.78 57.78 1.2K
11:06 57.78 57.78 57.63 57.63 1.6K
11:07 57.66 57.79 57.66 57.79 3.7K
11:08 57.79 57.80 57.79 57.80 3.2K
11:09 57.80 57.81 57.69 57.81 2.6K
11:10 57.81 57.81 57.51 57.51 8.6K
11:11 57.39 57.39 57.32 57.36 6.5K
11:12 57.36 57.46 57.36 57.44 2.2K
11:13 57.44 57.57 57.44 57.48 8.0K
11:14 57.48 57.48 57.38 57.38 6.3K
11:15 57.39 57.40 57.39 57.40 0.5K
11:16 57.41 57.45 57.41 57.45 0.9K
11:17 57.45 57.46 57.45 57.46 2.8K
11:18 57.46 57.50 57.46 57.50 0.4K
11:19 57.50 57.83 57.50 57.83 3.6K
11:20 57.83 57.83 57.83 57.83 0.3K
11:21 57.83 57.83 57.72 57.72 1.0K
11:22 57.73 57.73 57.71 57.71 4.2K
11:23 57.71 57.71 57.71 57.71 0.6K
11:24 57.74 57.80 57.74 57.80 2.0K
11:25 57.80 57.80 57.75 57.75 0.8K
11:26 57.59 57.59 57.42 57.59 2.5K
11:27 57.59 57.61 57.59 57.61 1.1K
11:28 57.61 57.62 57.61 57.62 2.8K
11:29 57.62 57.63 57.62 57.63 0.9K
11:30 57.63 57.63 57.63 57.63 4.2K
11:31 57.63 57.63 57.56 57.56 2.2K
11:32 57.64 57.64 57.50 57.50 4.8K
11:33 57.50 57.50 57.10 57.10 3.4K
11:34 57.10 57.10 56.93 56.95 3.6K
11:35 56.87 56.87 56.85 56.85 2.8K
11:36 56.85 56.85 56.76 56.76 5.6K
11:37 56.76 56.76 56.63 56.63 2.1K
11:38 56.65 56.78 56.65 56.78 5.9K
11:39 56.78 56.78 56.75 56.77 1.2K
11:40 56.77 56.87 56.67 56.67 3.0K
11:41 56.67 56.67 56.45 56.45 3.1K
11:42 56.45 56.45 56.45 56.45 1.1K
11:43 56.50 56.50 56.42 56.42 5.3K
11:44 56.42 56.48 56.41 56.48 3.3K
11:45 56.48 56.51 56.48 56.51 2.6K
11:46 56.52 56.52 56.45 56.45 2.5K
11:47 56.45 56.52 56.40 56.44 9.2K
11:48 56.44 56.44 56.44 56.44 0.6K
11:49 56.44 56.57 56.44 56.54 0.7K
11:50 56.54 56.54 56.43 56.43 5.4K
11:51 56.43 56.43 56.43 56.43 0.3K
11:52 56.43 56.49 56.43 56.44 1.7K
11:53 56.44 56.51 56.44 56.45 1.0K
11:54 56.45 56.46 56.39 56.39 1.6K
11:55 56.65 56.65 56.58 56.59 7.8K
11:56 56.59 56.66 56.59 56.66 2.6K
11:57 56.64 56.64 56.64 56.64 0.3K
11:58 56.64 56.71 56.50 56.50 3.6K
11:59 56.50 56.50 56.39 56.39 1.8K
12:00 56.60 56.78 56.60 56.78 4.1K
12:01 56.78 56.79 56.78 56.79 1.9K
12:02 56.88 57.10 56.88 57.10 2.5K
12:03 57.10 57.15 57.10 57.15 1.3K
12:04 57.33 57.34 57.33 57.34 2.6K
12:05 57.23 57.24 57.12 57.24 3.4K
12:06 57.24 57.24 57.24 57.24 0.2K
12:07 57.24 57.24 57.24 57.24 1.4K
12:08 57.31 57.31 57.22 57.30 1.3K
12:09 57.37 57.40 57.33 57.33 4.2K
12:10 57.33 57.47 57.33 57.47 1.7K
12:11 57.47 57.47 57.44 57.44 0.7K
12:12 57.44 57.44 57.44 57.44 0.9K
12:13 57.41 57.41 57.36 57.36 2.1K
12:14 57.41 57.41 57.40 57.40 1.6K
12:15 57.41 57.46 57.41 57.46 1.2K
12:16 57.61 57.66 57.61 57.66 6.5K
12:17 57.66 57.68 57.66 57.68 1.3K
12:18 57.46 57.46 57.46 57.46 2.8K
12:19 57.46 57.46 57.46 57.46 0.5K
12:20 57.46 57.46 57.29 57.29 0.8K
12:21 57.20 57.20 57.05 57.05 1.5K
12:22 57.06 57.08 57.06 57.08 1.4K
12:23 57.08 57.12 57.08 57.12 0.8K
12:24 57.12 57.12 57.12 57.12 1.0K
12:25 57.12 57.12 57.12 57.12 1.6K
12:26 57.12 57.12 57.12 57.12 1.9K
12:27 57.12 57.12 57.02 57.02 0.8K
12:28 57.02 57.07 57.02 57.07 0.9K
12:29 57.07 57.07 57.01 57.04 1.0K
12:30 57.04 57.04 56.96 56.96 2.4K
12:31 56.96 56.96 56.96 56.96 0.6K
12:32 56.96 57.21 56.96 57.21 4.5K
12:33 57.17 57.17 57.17 57.17 0.5K
12:34 57.17 57.35 57.17 57.35 1.7K
12:35 57.35 57.35 57.35 57.35 0.7K
12:36 57.38 57.41 57.38 57.41 3.2K
12:37 57.41 57.53 57.41 57.53 0.9K
12:38 57.45 57.53 57.45 57.52 1.0K
12:39 57.52 57.53 57.45 57.45 0.9K
12:40 57.53 57.53 57.33 57.33 2.8K
12:41 57.26 57.26 57.26 57.26 1.9K
12:42 57.26 57.26 57.26 57.26 2.6K
12:43 57.26 57.30 57.26 57.30 2.4K
12:44 57.37 57.37 57.35 57.36 2.2K
12:45 57.36 57.43 57.36 57.36 1.0K
12:46 57.36 57.83 57.36 57.83 14.4K
12:47 57.79 57.83 57.75 57.75 13.3K
12:48 57.75 57.76 57.75 57.76 0.5K
12:49 57.76 57.76 57.76 57.76 1.0K
12:50 57.76 57.76 57.76 57.76 0.7K
12:51 57.74 57.74 57.74 57.74 0.5K
12:52 57.74 57.74 57.74 57.74 1.0K
12:53 57.65 57.65 57.65 57.65 2.2K
12:54 57.66 57.70 57.66 57.66 1.4K
12:55 57.66 57.66 57.66 57.66 0.2K
12:56 57.59 57.60 57.59 57.60 1.8K
12:57 57.60 57.60 57.60 57.60 0.5K
12:58 57.60 57.66 57.60 57.66 3.4K
12:59 57.66 57.66 57.63 57.63 1.9K
13:00 57.63 57.63 57.63 57.63 1.0K
13:01 57.63 57.64 57.63 57.64 0.9K
13:02 57.64 57.65 57.64 57.64 0.7K
13:03 57.64 57.70 57.64 57.70 0.8K
13:04 57.70 57.83 57.65 57.74 9.7K
13:05 57.74 57.74 57.74 57.74 1.7K
13:06 57.74 57.74 57.74 57.74 0.7K
13:07 57.74 57.75 57.67 57.67 2.8K
13:08 57.66 57.66 57.52 57.52 1.4K
13:09 57.52 57.52 57.52 57.52 0.4K
13:10 57.52 57.53 57.52 57.53 1.1K
13:11 57.53 57.53 57.53 57.53 0.8K
13:12 57.53 57.59 57.53 57.58 1.7K
13:13 57.48 57.55 57.48 57.55 0.7K
13:14 57.54 57.70 57.54 57.70 3.8K
13:15 57.72 57.72 57.63 57.66 3.5K
13:16 57.66 57.74 57.66 57.74 1.2K
13:17 57.74 57.74 57.70 57.71 1.8K
13:18 57.71 57.71 57.63 57.63 2.7K
13:19 57.63 57.73 57.63 57.70 1.4K
13:20 57.70 57.70 57.64 57.64 2.1K
13:21 57.64 57.64 57.47 57.47 0.5K
13:22 57.47 57.47 57.47 57.47 0.7K
13:23 57.62 57.62 57.62 57.62 3.7K
13:24 57.62 57.66 57.62 57.66 1.4K
13:25 57.72 57.72 57.61 57.61 2.0K
13:26 57.61 57.61 57.60 57.60 1.1K
13:27 57.60 57.60 57.60 57.60 1.3K
13:28 57.60 57.64 57.60 57.64 1.2K
13:29 57.62 57.62 57.52 57.52 1.8K
13:30 57.52 57.56 57.44 57.44 1.9K
13:31 57.44 57.49 57.44 57.49 0.8K
13:32 57.49 57.49 57.49 57.49 0.3K
13:33 57.39 57.39 57.39 57.39 0.8K
13:34 57.39 57.40 57.29 57.40 1.7K
13:35 57.40 57.40 57.40 57.40 0.6K
13:36 57.40 57.40 57.35 57.35 1.8K
13:37 57.35 57.35 57.35 57.35 0.3K
13:38 57.35 57.35 57.25 57.25 7.9K
13:39 57.31 57.43 57.31 57.43 5.2K
13:40 57.38 57.38 57.38 57.38 1.3K
13:41 57.38 57.38 57.24 57.24 1.5K
13:42 57.24 57.27 57.24 57.27 0.8K
13:43 57.27 57.28 57.27 57.28 0.5K
13:44 57.21 57.29 57.21 57.27 3.1K
13:45 57.27 57.27 57.27 57.27 1.2K
13:46 57.41 57.42 57.41 57.42 1.5K
13:47 57.42 57.42 57.35 57.35 2.3K
13:48 57.33 57.33 57.33 57.33 0.2K
13:49 57.33 57.33 57.25 57.26 1.7K
13:50 57.26 57.26 57.20 57.26 1.1K
13:51 57.26 57.26 57.26 57.26 1.0K
13:52 57.26 57.26 57.20 57.20 0.6K
13:53 57.20 57.20 57.15 57.15 2.2K
13:54 57.15 57.15 57.15 57.15 1.6K
13:55 57.09 57.15 57.09 57.15 0.9K
13:56 57.15 57.15 57.15 57.15 0.5K
13:57 57.15 57.15 57.00 57.00 1.9K
13:58 57.00 57.00 57.00 57.00 1.3K
13:59 56.91 56.91 56.91 56.91 0.8K
14:00 56.91 56.98 56.91 56.98 1.2K
14:01 56.98 56.98 56.77 56.79 1.8K
14:02 56.79 56.80 56.79 56.80 1.0K
14:03 56.80 57.02 56.80 57.02 4.7K
14:04 57.02 57.02 56.97 56.97 0.7K
14:05 57.06 57.06 57.00 57.00 1.7K
14:06 57.00 57.00 56.94 56.94 2.6K
14:07 56.94 56.94 56.94 56.94 0.7K
14:08 56.94 56.99 56.94 56.99 0.5K
14:09 56.99 57.02 56.91 56.91 4.6K
14:10 56.91 56.97 56.91 56.97 1.2K
14:11 56.97 56.97 56.88 56.90 2.3K
14:12 56.90 56.90 56.89 56.89 0.9K
14:13 56.89 56.91 56.89 56.91 3.2K
14:14 56.86 56.91 56.86 56.91 1.8K
14:15 56.91 57.11 56.91 57.11 6.1K
14:16 57.11 57.11 57.04 57.04 4.3K
14:17 57.04 57.04 57.04 57.04 0.1K
14:18 57.04 57.15 57.04 57.14 3.9K
14:19 57.14 57.14 57.14 57.14 0.6K
14:20 57.08 57.08 57.08 57.08 2.9K
14:21 57.08 57.08 57.01 57.01 2.6K
14:22 57.00 57.00 56.95 56.95 3.7K
14:23 56.98 56.98 56.93 56.93 0.7K
14:24 56.93 57.05 56.93 57.05 4.1K
14:25 57.10 57.12 57.10 57.12 1.2K
14:26 57.05 57.05 57.05 57.05 2.1K
14:27 57.05 57.09 57.00 57.09 2.3K
14:28 57.10 57.10 57.10 57.10 0.7K
14:29 57.10 57.14 57.10 57.14 2.4K
14:30 57.17 57.23 57.17 57.20 2.4K
14:31 57.22 57.27 57.17 57.27 8.2K
14:32 57.27 57.32 57.27 57.29 0.5K
14:33 57.29 57.29 57.20 57.20 4.4K
14:34 57.20 57.26 57.20 57.26 1.1K
14:35 57.26 57.31 57.26 57.31 0.8K
14:36 57.30 57.30 57.29 57.29 1.7K
14:37 57.29 57.29 57.29 57.29 0.5K
14:38 57.57 57.57 57.57 57.57 3.7K
14:39 57.58 57.61 57.57 57.57 1.0K
14:40 57.57 57.57 57.57 57.57 0.6K
14:41 57.58 57.73 57.58 57.68 8.9K
14:42 57.63 57.69 57.63 57.64 1.8K
14:43 57.71 57.72 57.65 57.65 5.6K
14:44 57.66 57.78 57.66 57.78 2.9K
14:45 57.78 57.78 57.75 57.75 2.0K
14:46 57.75 57.75 57.73 57.73 2.8K
14:47 57.67 57.73 57.67 57.73 1.5K
14:48 57.74 57.74 57.74 57.74 1.8K
14:49 57.74 57.74 57.64 57.65 8.8K
14:50 57.62 57.63 57.62 57.63 2.3K
14:51 57.63 57.63 57.49 57.49 3.2K
14:52 57.49 57.52 57.49 57.51 1.8K
14:53 57.54 57.54 57.46 57.46 2.2K
14:54 57.46 57.47 57.39 57.47 2.6K
14:55 57.47 57.58 57.47 57.58 1.3K
14:56 57.58 57.59 57.57 57.59 1.7K
14:57 57.58 57.61 57.58 57.61 1.9K
14:58 57.61 57.73 57.61 57.72 2.6K
14:59 57.72 57.72 57.62 57.62 2.5K
15:00 57.58 57.58 57.52 57.52 2.3K
15:01 57.53 57.53 57.49 57.49 2.1K
15:02 57.49 57.55 57.49 57.51 5.7K
15:03 57.51 57.51 57.46 57.46 2.2K
15:04 57.46 57.50 57.41 57.41 2.8K
15:05 57.41 57.41 57.38 57.38 4.4K
15:06 57.38 57.38 57.28 57.28 6.3K
15:07 57.28 57.30 57.17 57.17 8.4K
15:08 57.17 57.17 57.06 57.06 3.8K
15:09 57.06 57.11 57.00 57.03 23.7K
15:10 57.04 57.04 57.00 57.00 9.9K
15:11 57.02 57.04 56.87 56.87 14.2K
15:12 56.87 56.87 56.82 56.82 4.9K
15:13 56.83 56.92 56.83 56.92 5.5K
15:14 56.92 56.95 56.90 56.95 4.2K
15:15 56.93 56.93 56.84 56.84 5.7K
15:16 56.80 56.83 56.80 56.81 4.0K
15:17 56.77 56.79 56.67 56.67 6.5K
15:18 56.47 56.61 56.47 56.50 10.9K
15:19 56.53 56.53 56.44 56.45 2.8K
15:20 56.28 56.28 56.19 56.28 5.4K
15:21 56.19 56.20 56.01 56.01 5.7K
15:22 56.12 56.12 56.09 56.11 7.6K
15:23 56.12 56.12 55.51 55.51 23.9K
15:24 55.54 55.54 55.36 55.36 24.8K
15:25 55.33 55.38 55.10 55.15 57.6K
15:26 55.17 55.17 54.94 55.06 16.8K
15:27 55.16 55.16 55.11 55.11 22.3K
15:28 54.97 55.04 54.97 54.97 12.3K
15:29 55.10 55.14 54.92 54.92 19.2K
15:30 54.90 55.00 54.90 55.00 14.0K
15:31 55.06 55.27 55.01 55.27 24.1K
15:32 55.27 55.27 55.10 55.13 14.5K
15:33 55.20 55.20 55.14 55.14 20.8K
15:34 55.08 55.09 54.78 54.90 25.9K
15:35 54.90 54.99 54.90 54.94 14.7K
15:36 54.94 54.94 54.94 54.94 7.1K
15:37 54.92 54.92 54.78 54.86 11.4K
15:38 54.83 54.83 54.68 54.79 22.7K
15:39 54.80 54.80 54.50 54.50 37.3K
15:40 54.49 54.78 54.38 54.78 35.2K
15:41 54.66 54.71 54.65 54.66 22.1K
15:42 54.71 54.81 54.71 54.78 15.4K
15:43 54.78 54.79 54.63 54.71 55.9K
15:44 54.85 54.97 54.85 54.93 14.2K
15:45 54.92 54.98 54.83 54.92 17.5K
15:46 54.87 54.90 54.87 54.87 28.7K
15:47 54.80 54.80 54.69 54.72 34.1K
15:48 54.70 54.80 54.64 54.80 43.5K
15:49 54.79 54.79 54.66 54.66 20.0K
15:50 54.65 54.65 54.48 54.48 41.5K
15:51 54.47 54.47 54.08 54.08 80.6K
15:52 54.20 54.35 54.09 54.09 65.1K
15:53 54.15 54.15 53.86 53.86 67.4K
15:54 53.90 53.90 53.74 53.77 51.2K
15:55 53.83 54.14 53.83 54.05 58.3K
15:56 53.95 54.17 53.94 54.17 98.5K
15:57 54.13 54.38 54.12 54.36 62.2K
15:58 54.36 54.46 54.30 54.46 68.4K
15:59 54.39 54.50 54.39 54.50 77.4K
16:00 54.50 54.51 54.24 54.51 311.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし