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 54.43 55.80 54.26 54.26 144.2K
09:32 54.28 54.28 54.22 54.22 11.1K
09:33 54.22 54.22 54.21 54.21 1.0K
09:34 54.21 54.21 54.14 54.18 2.7K
09:35 54.18 54.28 54.10 54.28 24.3K
09:36 54.34 54.35 54.31 54.31 14.8K
09:37 54.36 54.45 54.33 54.35 26.4K
09:38 54.35 54.35 54.28 54.28 16.0K
09:39 54.22 54.22 54.14 54.15 4.9K
09:40 54.15 54.15 53.88 53.88 3.3K
09:41 53.88 53.88 53.49 53.49 7.8K
09:42 53.49 53.50 53.33 53.36 2.0K
09:43 53.26 53.26 52.91 52.91 6.3K
09:44 53.00 53.00 52.82 52.82 2.2K
09:45 52.82 52.95 52.82 52.91 2.9K
09:46 52.91 52.97 52.80 52.97 8.1K
09:47 52.97 53.11 52.96 52.96 7.4K
09:48 52.96 53.01 52.96 52.99 5.8K
09:49 52.88 52.95 52.88 52.95 3.3K
09:50 52.83 52.83 52.66 52.66 7.8K
09:51 52.64 52.64 52.63 52.63 2.7K
09:52 52.58 52.58 52.51 52.52 10.2K
09:53 52.39 52.39 52.39 52.39 9.0K
09:54 52.39 52.70 52.36 52.70 8.5K
09:55 52.65 52.65 52.54 52.59 2.6K
09:56 52.60 52.75 52.60 52.61 4.2K
09:57 52.68 52.74 52.68 52.74 1.2K
09:58 52.74 52.74 52.69 52.71 17.4K
09:59 52.70 52.70 52.67 52.67 8.9K
10:00 52.67 52.67 52.59 52.64 1.1K
10:01 52.63 52.73 52.63 52.71 18.5K
10:02 52.71 52.71 52.70 52.70 1.7K
10:03 52.68 52.70 52.66 52.70 2.9K
10:04 52.70 52.70 52.68 52.70 1.3K
10:05 52.70 53.11 52.70 53.08 16.1K
10:06 53.17 53.19 53.17 53.19 2.6K
10:07 53.26 53.26 53.22 53.22 6.4K
10:08 53.12 53.12 53.11 53.12 4.4K
10:09 53.12 53.17 53.12 53.17 1.6K
10:10 53.17 53.31 53.17 53.31 4.6K
10:11 53.30 53.41 53.30 53.41 12.4K
10:12 53.37 53.41 53.31 53.31 3.9K
10:13 53.31 53.31 53.18 53.18 10.8K
10:14 53.18 53.33 53.18 53.33 6.4K
10:15 53.35 53.61 53.35 53.61 17.5K
10:16 53.61 53.81 53.61 53.74 5.6K
10:17 53.74 53.81 53.74 53.81 4.0K
10:18 53.78 53.84 53.78 53.84 7.9K
10:19 53.84 53.97 53.84 53.97 4.3K
10:20 53.97 54.03 53.91 53.91 8.7K
10:21 53.92 53.97 53.92 53.92 5.1K
10:22 53.94 54.03 53.94 54.03 5.4K
10:23 53.98 53.98 53.96 53.96 2.5K
10:24 53.95 54.03 53.92 54.00 14.5K
10:25 54.11 54.20 54.11 54.12 4.2K
10:26 54.17 54.17 53.97 53.97 3.5K
10:27 53.95 54.03 53.95 53.98 3.0K
10:28 53.98 53.99 53.97 53.97 6.6K
10:29 53.97 53.97 53.96 53.96 2.2K
10:30 53.92 53.98 53.88 53.88 6.6K
10:31 53.90 53.90 53.85 53.85 2.5K
10:32 53.85 53.85 53.69 53.69 5.4K
10:33 53.69 53.71 53.67 53.71 6.1K
10:34 53.72 53.72 53.59 53.59 2.6K
10:35 53.59 53.59 53.41 53.41 1.8K
10:36 53.41 53.49 53.41 53.43 5.7K
10:37 53.46 53.60 53.46 53.60 4.0K
10:38 53.60 53.68 53.60 53.63 3.6K
10:39 53.63 53.72 53.63 53.72 2.6K
10:40 53.72 53.84 53.72 53.84 2.2K
10:41 53.84 53.84 53.76 53.76 6.2K
10:42 53.76 53.76 53.71 53.72 8.4K
10:43 53.72 53.72 53.72 53.72 3.8K
10:44 53.68 53.68 53.68 53.68 1.5K
10:45 53.80 54.00 53.80 53.99 6.8K
10:46 53.99 54.02 53.98 53.98 3.6K
10:47 53.96 54.00 53.96 53.96 5.2K
10:48 54.00 54.00 54.00 54.00 2.0K
10:49 54.00 54.04 54.00 54.02 17.4K
10:50 54.02 54.08 54.01 54.08 26.9K
10:51 54.12 54.21 54.12 54.21 3.3K
10:52 54.21 54.27 54.21 54.27 2.4K
10:53 54.27 54.36 54.27 54.36 3.7K
10:54 54.27 54.28 54.23 54.23 10.0K
10:55 54.23 54.26 54.23 54.26 4.2K
10:56 54.32 54.32 54.31 54.31 1.0K
10:57 54.31 54.38 54.31 54.38 7.0K
10:58 54.41 54.41 54.38 54.39 1.1K
10:59 54.39 54.39 54.25 54.25 7.0K
11:00 54.28 54.30 54.28 54.30 0.9K
11:01 54.30 54.37 54.30 54.37 9.1K
11:02 54.37 54.43 54.29 54.43 7.4K
11:03 54.43 54.43 54.39 54.42 3.4K
11:04 54.42 54.42 54.37 54.37 2.4K
11:05 54.37 54.37 54.30 54.33 0.3K
11:06 54.31 54.34 54.31 54.34 3.0K
11:07 54.30 54.46 54.30 54.41 4.6K
11:08 54.44 54.44 54.44 54.44 1.6K
11:09 54.44 54.44 54.39 54.43 4.7K
11:10 54.43 54.43 54.37 54.37 4.3K
11:11 54.37 54.45 54.37 54.45 2.5K
11:12 54.40 54.40 54.40 54.40 3.0K
11:13 54.40 54.40 54.39 54.39 0.5K
11:14 54.39 54.48 54.39 54.48 7.4K
11:15 54.48 54.50 54.48 54.48 2.2K
11:16 54.48 54.48 54.40 54.40 4.7K
11:17 54.43 54.43 54.43 54.43 1.1K
11:18 54.43 54.43 54.33 54.33 3.8K
11:19 54.33 54.37 54.29 54.30 6.7K
11:20 54.30 54.30 54.30 54.30 0.3K
11:21 54.30 54.30 54.26 54.28 2.0K
11:22 54.28 54.28 54.26 54.26 1.9K
11:23 54.25 54.32 54.25 54.32 12.8K
11:24 54.34 54.37 54.34 54.37 0.9K
11:25 54.37 54.37 54.26 54.26 3.3K
11:26 54.27 54.29 54.21 54.21 7.7K
11:27 54.21 54.21 54.17 54.18 2.5K
11:28 54.18 54.26 54.18 54.26 1.7K
11:29 54.26 54.26 54.25 54.25 0.8K
11:30 54.25 54.25 54.16 54.16 3.0K
11:31 54.21 54.22 54.18 54.18 1.3K
11:32 54.18 54.18 54.18 54.18 0.1K
11:33 54.21 54.22 54.20 54.20 2.0K
11:34 54.20 54.20 54.20 54.20 0.7K
11:35 54.20 54.25 54.00 54.00 9.7K
11:36 54.00 54.05 54.00 54.04 2.8K
11:37 54.04 54.04 54.04 54.04 0.6K
11:38 54.05 54.05 54.01 54.03 3.8K
11:39 54.09 54.23 54.09 54.23 10.3K
11:40 54.26 54.29 54.26 54.29 2.6K
11:41 54.28 54.28 53.96 53.96 67.4K
11:42 53.93 53.94 53.93 53.94 1.6K
11:43 53.94 53.94 53.91 53.93 1.4K
11:44 53.99 53.99 53.97 53.97 2.1K
11:45 53.97 54.01 53.97 54.01 2.7K
11:46 54.01 54.01 53.93 53.93 5.3K
11:47 53.93 54.04 53.93 54.04 41.7K
11:48 54.04 54.04 54.01 54.02 12.8K
11:49 53.98 54.25 53.98 54.23 128.6K
11:50 54.23 54.24 54.23 54.24 14.8K
11:51 54.25 54.37 54.25 54.37 38.6K
11:52 54.37 54.39 54.36 54.36 42.0K
11:53 54.41 54.42 54.39 54.40 14.7K
11:54 54.36 54.41 54.36 54.41 15.2K
11:55 54.41 54.41 54.37 54.39 13.5K
11:56 54.36 54.36 54.27 54.29 28.7K
11:57 54.23 54.27 54.12 54.12 31.5K
11:58 54.11 54.12 54.10 54.10 15.9K
11:59 54.10 54.10 54.04 54.04 4.1K
12:00 54.04 54.04 54.01 54.02 26.9K
12:01 54.06 54.28 54.06 54.27 15.8K
12:02 54.24 54.33 54.24 54.27 86.1K
12:03 54.28 54.31 54.02 54.03 11.3K
12:04 54.03 54.03 54.00 54.00 2.6K
12:05 54.00 54.00 53.89 53.91 4.7K
12:06 53.94 53.95 53.86 53.86 4.4K
12:07 53.86 53.86 53.84 53.84 10.2K
12:08 53.84 53.91 53.84 53.91 0.8K
12:09 53.91 53.91 53.85 53.85 5.8K
12:10 53.85 53.94 53.85 53.94 1.9K
12:11 53.94 53.94 53.93 53.93 2.6K
12:12 53.87 53.88 53.87 53.88 2.9K
12:13 53.85 53.91 53.85 53.91 3.6K
12:14 53.94 53.94 53.94 53.94 2.8K
12:15 53.94 53.94 53.69 53.69 11.3K
12:16 53.71 53.71 53.68 53.68 2.2K
12:17 53.71 53.77 53.71 53.77 3.6K
12:18 53.77 53.84 53.77 53.81 0.8K
12:19 53.81 53.88 53.81 53.88 2.8K
12:20 53.87 53.88 53.86 53.88 1.3K
12:21 53.89 53.91 53.83 53.83 4.5K
12:22 53.83 53.84 53.83 53.84 0.5K
12:23 53.84 53.87 53.84 53.87 2.6K
12:24 53.93 53.94 53.93 53.94 3.9K
12:25 53.94 53.98 53.94 53.98 0.7K
12:26 53.98 53.98 53.98 53.98 1.7K
12:27 54.00 54.00 53.97 53.97 5.4K
12:28 53.99 54.00 53.97 54.00 5.0K
12:29 54.03 54.03 54.03 54.03 2.3K
12:30 54.04 54.04 54.01 54.01 4.1K
12:31 54.01 54.03 54.01 54.01 2.6K
12:32 54.09 54.14 54.09 54.14 10.0K
12:33 54.14 54.24 54.13 54.24 6.5K
12:34 54.26 54.27 54.26 54.27 1.3K
12:35 54.27 54.30 54.27 54.30 1.6K
12:36 54.30 54.44 54.30 54.44 2.9K
12:37 54.44 54.44 54.34 54.34 18.0K
12:38 54.34 54.38 54.34 54.38 17.2K
12:39 54.35 54.46 54.35 54.45 2.8K
12:40 54.42 54.42 54.40 54.40 3.4K
12:41 54.40 54.40 54.40 54.40 1.6K
12:42 54.40 54.41 54.40 54.41 1.8K
12:43 54.41 54.41 54.29 54.30 7.0K
12:44 54.25 54.25 54.25 54.25 5.1K
12:45 54.25 54.27 54.25 54.27 25.8K
12:46 54.27 54.27 54.23 54.23 27.3K
12:47 54.25 54.28 54.25 54.28 4.8K
12:48 54.35 54.44 54.35 54.35 13.5K
12:49 54.36 54.36 54.36 54.36 1.2K
12:50 54.36 54.36 54.36 54.36 2.6K
12:51 54.36 54.36 54.35 54.36 6.6K
12:52 54.38 54.38 54.38 54.38 2.6K
12:53 54.38 54.38 54.38 54.38 2.9K
12:54 54.38 54.38 54.38 54.38 3.5K
12:55 54.38 54.38 54.34 54.35 9.1K
12:56 54.35 54.35 54.31 54.34 2.0K
12:57 54.34 54.38 54.34 54.38 4.2K
12:58 54.38 54.38 54.37 54.37 2.1K
12:59 54.36 54.36 54.32 54.35 3.5K
13:00 54.35 54.35 54.35 54.35 0.8K
13:01 54.35 54.37 54.35 54.37 0.7K
13:02 54.37 54.37 54.35 54.37 6.6K
13:03 54.38 54.51 54.38 54.49 14.7K
13:04 54.49 54.50 54.49 54.50 3.6K
13:05 54.49 54.52 54.49 54.51 5.9K
13:06 54.50 54.52 54.50 54.51 1.2K
13:07 54.48 54.49 54.45 54.45 5.1K
13:08 54.45 54.45 54.44 54.44 1.1K
13:09 54.50 54.50 54.49 54.49 2.9K
13:10 54.49 54.51 54.49 54.51 3.3K
13:11 54.51 54.51 54.48 54.49 4.3K
13:12 54.49 54.51 54.49 54.51 39.5K
13:13 54.48 54.50 54.48 54.50 9.2K
13:14 54.49 54.50 54.45 54.45 15.2K
13:15 54.45 54.48 54.45 54.48 1.0K
13:16 54.47 54.48 54.47 54.48 0.9K
13:17 54.48 54.50 54.48 54.50 9.3K
13:18 54.50 54.50 54.49 54.50 7.2K
13:19 54.50 54.53 54.49 54.52 24.3K
13:20 54.52 54.52 54.52 54.52 3.5K
13:21 54.52 54.52 54.46 54.46 7.5K
13:22 54.46 54.46 54.46 54.46 1.0K
13:23 54.46 54.46 54.42 54.42 4.1K
13:24 54.44 54.44 54.44 54.44 2.0K
13:25 54.44 54.45 54.44 54.45 0.5K
13:26 54.47 54.47 54.47 54.47 1.0K
13:27 54.47 54.47 54.45 54.45 2.7K
13:28 54.43 54.44 54.43 54.44 0.8K
13:29 54.48 54.50 54.48 54.50 4.5K
13:30 54.50 54.50 54.50 54.50 1.5K
13:31 54.53 54.53 54.51 54.53 25.3K
13:32 54.59 54.59 54.58 54.59 14.3K
13:33 54.59 54.59 54.59 54.59 5.2K
13:34 54.59 54.64 54.59 54.63 11.2K
13:35 54.59 54.59 54.58 54.59 5.3K
13:36 54.59 54.59 54.59 54.59 1.5K
13:37 54.58 54.58 54.56 54.56 5.4K
13:38 54.56 54.57 54.56 54.57 1.8K
13:39 54.58 54.58 54.58 54.58 1.3K
13:40 54.60 54.67 54.59 54.67 8.8K
13:41 54.67 54.71 54.67 54.68 3.3K
13:42 54.66 54.66 54.61 54.61 6.1K
13:43 54.61 54.61 54.59 54.59 2.3K
13:44 54.58 54.58 54.56 54.56 2.6K
13:45 54.54 54.54 54.53 54.53 3.4K
13:46 54.54 54.54 54.54 54.54 1.7K
13:47 54.54 54.54 54.44 54.44 8.2K
13:48 54.44 54.44 54.40 54.40 2.4K
13:49 54.40 54.40 54.36 54.38 10.0K
13:50 54.46 54.54 54.46 54.54 2.9K
13:51 54.54 54.54 54.48 54.54 1.4K
13:52 54.54 54.54 54.54 54.54 0.8K
13:53 54.53 54.54 54.48 54.50 4.0K
13:54 54.50 54.50 54.47 54.47 1.2K
13:55 54.43 54.43 54.43 54.43 3.1K
13:56 54.43 54.43 54.35 54.35 3.3K
13:57 54.35 54.35 54.35 54.35 1.2K
13:58 54.37 54.37 54.35 54.37 14.1K
13:59 54.35 54.36 54.35 54.36 0.7K
14:00 54.36 54.36 54.35 54.36 1.6K
14:01 54.35 54.44 54.35 54.44 5.8K
14:02 54.41 54.41 54.38 54.38 9.6K
14:03 54.40 54.40 54.28 54.28 5.8K
14:04 54.27 54.27 54.23 54.23 7.4K
14:05 54.21 54.21 54.12 54.12 4.7K
14:06 54.13 54.13 54.12 54.12 5.0K
14:07 54.12 54.13 54.09 54.13 2.0K
14:08 54.13 54.21 54.13 54.21 2.1K
14:09 54.21 54.26 54.21 54.25 1.6K
14:10 54.25 54.27 54.25 54.27 7.0K
14:11 54.21 54.21 54.21 54.21 4.7K
14:12 54.21 54.28 54.21 54.25 2.8K
14:13 54.25 54.26 54.25 54.26 0.5K
14:14 54.30 54.31 54.27 54.27 6.0K
14:15 54.26 54.26 54.23 54.23 4.1K
14:16 54.23 54.23 54.20 54.21 8.6K
14:17 54.21 54.21 54.16 54.16 6.8K
14:18 54.14 54.15 54.08 54.13 6.4K
14:19 54.13 54.20 54.13 54.14 4.9K
14:20 54.14 54.14 54.14 54.14 0.5K
14:21 54.20 54.32 54.20 54.32 4.2K
14:22 54.32 54.42 54.32 54.42 1.8K
14:23 54.40 54.43 54.40 54.43 1.6K
14:24 54.43 54.50 54.41 54.50 2.1K
14:25 54.51 54.53 54.49 54.53 2.7K
14:26 54.53 54.53 54.47 54.48 4.9K
14:27 54.50 54.50 54.48 54.48 3.3K
14:28 54.48 54.48 54.47 54.47 0.4K
14:29 54.47 54.50 54.47 54.49 3.0K
14:30 54.51 54.53 54.51 54.53 1.4K
14:31 54.52 54.53 54.52 54.53 11.1K
14:32 54.54 54.54 54.54 54.54 11.5K
14:33 54.54 54.54 54.54 54.54 10.5K
14:34 54.57 54.57 54.56 54.57 33.5K
14:35 54.57 54.75 54.57 54.75 337.4K
14:36 54.73 54.76 54.73 54.76 5.6K
14:37 54.76 54.76 54.69 54.69 11.7K
14:38 54.68 54.84 54.68 54.84 5.9K
14:39 54.84 54.87 54.84 54.85 1.3K
14:40 55.07 55.15 55.04 55.04 8.5K
14:41 55.04 55.04 55.01 55.01 1.0K
14:42 55.02 55.02 54.98 54.98 7.4K
14:43 55.00 55.10 55.00 55.10 4.6K
14:44 55.10 55.15 55.10 55.10 7.4K
14:45 55.04 55.06 55.04 55.06 2.6K
14:46 55.11 55.11 55.07 55.07 1.5K
14:47 55.21 55.40 55.21 55.32 4.6K
14:48 55.41 55.41 55.36 55.37 1.6K
14:49 55.37 55.41 55.31 55.41 2.9K
14:50 55.38 55.41 55.38 55.41 1.8K
14:51 55.41 55.43 55.19 55.34 29.7K
14:52 55.36 55.47 55.36 55.47 2.7K
14:53 55.47 55.52 55.46 55.46 13.1K
14:54 55.49 55.54 55.46 55.46 6.2K
14:55 55.42 55.48 55.42 55.48 2.0K
14:56 55.45 55.45 55.41 55.43 11.5K
14:57 55.43 55.43 55.28 55.28 9.0K
14:58 55.30 55.30 55.18 55.18 4.1K
14:59 55.18 55.19 55.17 55.17 5.7K
15:00 55.17 55.19 55.14 55.19 4.6K
15:01 55.20 55.20 55.10 55.10 7.8K
15:02 55.10 55.12 55.08 55.09 13.1K
15:03 55.06 55.11 55.04 55.11 5.3K
15:04 55.12 55.16 55.12 55.16 4.0K
15:05 55.21 55.23 55.18 55.21 3.2K
15:06 55.21 55.21 55.16 55.16 3.3K
15:07 55.17 55.17 55.09 55.09 6.3K
15:08 55.09 55.09 55.05 55.05 5.7K
15:09 55.05 55.05 55.00 55.00 2.6K
15:10 55.01 55.03 54.99 54.99 4.7K
15:11 54.98 55.11 54.98 55.11 4.9K
15:12 55.14 55.16 55.07 55.16 4.3K
15:13 55.26 55.34 55.26 55.34 2.7K
15:14 55.36 55.36 55.30 55.30 3.0K
15:15 55.30 55.36 55.29 55.36 2.6K
15:16 55.39 55.42 55.37 55.40 2.8K
15:17 55.41 55.41 55.29 55.29 8.0K
15:18 55.34 55.34 55.29 55.29 0.7K
15:19 55.34 55.34 55.30 55.34 1.1K
15:20 55.38 55.38 55.31 55.33 2.2K
15:21 55.30 55.30 55.25 55.25 5.8K
15:22 55.26 55.28 55.25 55.25 4.6K
15:23 55.28 55.28 55.28 55.28 1.9K
15:24 55.28 55.28 55.25 55.26 4.9K
15:25 55.26 55.28 55.25 55.25 6.1K
15:26 55.25 55.25 55.21 55.22 3.6K
15:27 55.23 55.23 55.19 55.22 5.3K
15:28 55.26 55.26 55.26 55.26 2.5K
15:29 55.22 55.31 55.20 55.31 7.1K
15:30 55.30 55.30 55.25 55.25 3.7K
15:31 55.23 55.23 55.19 55.20 6.5K
15:32 55.20 55.24 55.20 55.24 3.2K
15:33 55.23 55.23 55.20 55.20 3.0K
15:34 55.20 55.21 55.18 55.19 8.4K
15:35 55.19 55.23 55.19 55.22 2.5K
15:36 55.23 55.23 55.11 55.11 12.6K
15:37 55.06 55.06 55.01 55.03 6.8K
15:38 55.00 55.03 54.99 55.00 7.2K
15:39 54.99 55.11 54.99 55.11 6.3K
15:40 55.11 55.19 54.98 54.98 7.5K
15:41 55.00 55.03 55.00 55.01 1.3K
15:42 55.04 55.04 54.94 54.94 5.3K
15:43 54.90 54.95 54.90 54.91 5.8K
15:44 54.90 55.00 54.90 54.97 10.2K
15:45 54.97 55.06 54.97 55.06 3.7K
15:46 55.12 55.13 55.08 55.13 7.1K
15:47 55.15 55.19 55.13 55.17 7.6K
15:48 55.19 55.20 55.09 55.09 16.8K
15:49 55.11 55.12 55.09 55.12 28.0K
15:50 55.13 55.28 55.13 55.28 12.4K
15:51 55.23 55.26 55.23 55.24 13.8K
15:52 55.28 55.39 55.26 55.39 17.2K
15:53 55.39 55.43 55.38 55.43 20.0K
15:54 55.43 55.43 55.36 55.42 19.5K
15:55 55.43 55.47 55.38 55.38 32.9K
15:56 55.31 55.49 55.31 55.49 28.7K
15:57 55.46 55.65 55.44 55.65 24.8K
15:58 55.66 55.76 55.66 55.67 49.3K
15:59 55.62 55.62 55.57 55.57 37.3K
16:00 55.57 55.66 55.55 55.64 185.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし