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 →
44.05
最終更新: 2025-09-30
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
09:30 60.39 60.50 60.34 60.34 8.1K
09:31 60.55 60.55 60.31 60.31 1.6K
09:32 60.27 60.31 60.27 60.31 4.2K
09:33 60.31 60.31 60.31 60.31 1.1K
09:35 60.31 60.94 60.31 60.94 19.0K
09:36 60.88 61.19 60.86 61.09 5.0K
09:38 60.88 60.96 60.88 60.96 4.9K
09:39 61.01 61.11 61.01 61.11 1.0K
09:40 61.13 61.13 61.13 61.13 0.6K
09:41 61.23 61.23 61.23 61.23 0.8K
09:42 61.39 61.39 61.25 61.25 5.9K
09:43 61.31 61.39 61.24 61.39 2.3K
09:44 61.50 61.55 61.50 61.54 2.0K
09:45 61.52 61.52 61.38 61.38 2.1K
09:46 61.39 61.54 61.39 61.39 3.6K
09:47 61.39 61.52 61.39 61.52 1.7K
09:48 61.48 61.48 61.09 61.29 13.6K
09:49 61.29 61.29 61.12 61.21 4.0K
09:50 61.13 61.20 61.11 61.11 4.3K
09:51 61.35 61.35 61.35 61.35 0.7K
09:52 61.34 61.42 61.34 61.42 1.2K
09:54 61.29 61.30 61.29 61.30 1.5K
09:55 61.28 61.28 61.28 61.28 1.0K
09:56 61.28 61.32 61.28 61.32 1.6K
09:57 61.29 61.29 61.29 61.29 1.3K
09:59 61.30 61.30 61.17 61.17 2.2K
10:00 61.30 61.30 61.07 61.07 2.7K
10:01 61.32 61.32 61.32 61.32 1.0K
10:02 61.57 61.57 61.55 61.55 4.4K
10:03 61.55 61.55 61.42 61.45 6.4K
10:04 61.35 61.35 61.35 61.35 0.8K
10:05 61.37 61.38 61.33 61.33 3.2K
10:06 61.35 61.35 61.35 61.35 0.1K
10:07 61.35 61.35 61.22 61.22 1.1K
10:08 61.40 61.40 61.13 61.13 2.5K
10:09 61.27 61.35 61.24 61.35 1.9K
10:10 61.35 61.36 61.32 61.36 4.2K
10:12 61.55 61.55 61.55 61.55 2.8K
10:13 61.50 61.50 61.50 61.50 0.3K
10:14 61.50 61.50 61.50 61.50 1.6K
10:15 61.55 61.55 61.55 61.55 0.8K
10:16 61.55 61.55 61.55 61.55 3.9K
10:20 61.88 61.88 61.88 61.88 0.9K
10:21 61.83 61.83 61.83 61.83 0.9K
10:22 62.01 62.01 61.55 61.55 16.4K
10:23 61.65 61.65 61.55 61.65 2.1K
10:24 61.65 61.65 61.65 61.65 0.3K
10:26 61.54 61.54 61.54 61.54 0.8K
10:28 61.64 61.64 61.64 61.64 1.9K
10:29 61.63 61.63 61.63 61.63 1.0K
10:30 61.63 61.63 61.63 61.63 0.2K
10:31 61.63 61.63 61.63 61.63 0.7K
10:32 61.62 61.69 61.60 61.60 8.7K
10:33 61.60 61.67 61.51 61.51 4.4K
10:34 61.43 61.43 61.42 61.42 3.5K
10:35 61.42 61.42 61.42 61.42 1.0K
10:37 61.55 61.55 61.55 61.55 1.2K
10:40 61.43 61.43 61.35 61.35 1.2K
10:41 61.69 61.80 61.69 61.80 5.9K
10:42 61.82 61.82 61.82 61.82 0.8K
10:43 61.68 61.68 61.68 61.68 0.3K
10:44 61.71 61.71 61.71 61.71 1.0K
10:47 61.80 61.80 61.80 61.80 0.9K
10:48 61.89 61.89 61.82 61.82 3.1K
10:49 61.83 61.83 61.83 61.83 1.6K
10:51 61.80 61.80 61.80 61.80 0.5K
10:52 61.86 61.92 61.86 61.91 2.1K
10:53 61.92 61.92 61.92 61.92 0.2K
10:54 61.93 61.95 61.89 61.89 5.2K
10:55 61.87 61.87 61.87 61.87 0.7K
10:56 61.91 61.91 61.85 61.85 3.3K
10:58 61.85 61.85 61.85 61.85 0.5K
10:59 61.82 61.82 61.76 61.76 1.1K
11:00 61.79 61.80 61.79 61.80 0.4K
11:01 61.80 61.80 61.80 61.80 0.7K
11:02 61.86 61.86 61.80 61.80 0.9K
11:03 61.81 61.81 61.80 61.80 0.8K
11:04 61.81 61.81 61.81 61.81 0.6K
11:05 61.85 61.94 61.85 61.94 0.9K
11:06 61.86 62.00 61.86 62.00 1.6K
11:07 61.84 61.84 61.84 61.84 7.2K
11:08 61.92 61.92 61.78 61.83 0.6K
11:09 61.94 62.00 61.94 61.95 3.9K
11:10 61.94 62.00 61.94 62.00 0.5K
11:11 62.03 62.03 62.03 62.03 5.1K
11:12 62.05 62.10 62.05 62.07 2.7K
11:13 62.06 62.06 62.02 62.02 0.6K
11:14 62.02 62.05 62.02 62.05 1.8K
11:15 62.10 62.10 62.10 62.10 0.8K
11:16 62.10 62.14 62.10 62.14 4.6K
11:18 62.16 62.16 61.80 61.80 8.6K
11:19 61.75 61.75 61.75 61.75 3.2K
11:22 61.65 61.65 61.65 61.65 2.3K
11:23 61.70 61.70 61.66 61.66 1.6K
11:24 61.65 61.65 61.63 61.63 0.9K
11:26 61.57 61.57 61.57 61.57 2.2K
11:28 61.56 61.72 61.55 61.72 2.7K
11:29 61.70 61.77 61.70 61.77 1.2K
11:30 61.69 61.69 61.69 61.69 0.8K
11:31 61.63 61.75 61.63 61.75 1.1K
11:33 61.76 61.76 61.76 61.76 2.2K
11:34 61.86 61.86 61.85 61.85 0.5K
11:35 61.69 61.78 61.69 61.78 0.9K
11:36 61.66 61.66 61.63 61.63 2.5K
11:37 61.56 61.56 61.56 61.56 0.3K
11:38 61.59 61.74 61.59 61.74 1.7K
11:39 61.72 61.72 61.72 61.72 0.6K
11:41 61.66 61.66 61.66 61.66 5.5K
11:42 61.78 61.78 61.78 61.78 0.4K
11:44 61.71 61.78 61.71 61.78 1.6K
11:45 61.70 61.70 61.67 61.67 0.5K
11:46 61.71 61.71 61.70 61.70 1.3K
11:47 61.60 61.60 61.51 61.51 11.7K
11:48 61.46 61.48 61.39 61.48 1.0K
11:49 61.44 61.44 61.44 61.44 0.9K
11:52 61.42 61.42 61.42 61.42 0.3K
11:53 61.45 61.45 61.45 61.45 0.5K
11:54 61.48 61.50 61.48 61.50 1.5K
11:55 61.46 61.46 61.46 61.46 1.2K
11:57 61.37 61.43 61.32 61.32 3.0K
11:58 61.37 61.37 61.37 61.37 2.1K
11:59 61.36 61.37 61.36 61.37 1.8K
12:00 61.38 61.38 61.38 61.38 0.5K
12:01 61.38 61.38 61.34 61.34 2.0K
12:03 61.14 61.14 61.03 61.03 4.7K
12:04 61.03 61.03 61.03 61.03 1.7K
12:05 61.06 61.21 61.06 61.21 3.0K
12:08 61.25 61.25 61.23 61.23 3.5K
12:09 61.26 61.26 61.25 61.25 12.7K
12:11 61.29 61.33 61.29 61.33 1.2K
12:12 61.40 61.40 61.40 61.40 1.8K
12:14 61.44 61.44 61.44 61.44 0.7K
12:15 61.48 61.48 61.44 61.44 0.2K
12:16 61.44 61.44 61.44 61.44 0.4K
12:17 61.52 61.60 61.52 61.60 4.1K
12:19 61.52 61.52 61.52 61.52 0.5K
12:20 61.66 61.69 61.60 61.69 1.6K
12:21 61.69 61.69 61.62 61.62 2.2K
12:22 61.65 61.65 61.65 61.65 0.3K
12:23 61.70 61.78 61.70 61.78 2.7K
12:27 61.76 61.76 61.76 61.76 0.2K
12:28 61.76 61.76 61.76 61.76 1.3K
12:29 61.71 61.71 61.71 61.71 2.1K
12:31 61.80 61.80 61.80 61.80 1.3K
12:32 61.96 61.96 61.96 61.96 2.0K
12:33 61.90 61.90 61.90 61.90 0.2K
12:34 61.92 61.92 61.92 61.92 0.1K
12:35 61.93 61.93 61.93 61.93 0.4K
12:36 61.92 61.93 61.92 61.93 1.3K
12:37 61.93 61.93 61.93 61.93 0.7K
12:38 61.90 61.90 61.85 61.85 1.5K
12:39 61.86 61.86 61.86 61.86 0.7K
12:40 61.90 61.90 61.90 61.90 1.1K
12:41 61.91 61.91 61.91 61.91 0.6K
12:42 61.88 61.90 61.88 61.90 4.5K
12:43 61.93 61.95 61.93 61.95 0.4K
12:44 61.86 61.87 61.86 61.87 6.4K
12:45 61.88 61.88 61.88 61.88 0.2K
12:46 61.88 61.94 61.85 61.94 1.4K
12:47 61.89 61.94 61.89 61.94 0.4K
12:48 61.89 61.89 61.88 61.88 1.1K
12:50 61.89 61.89 61.85 61.85 1.5K
12:51 61.99 61.99 61.93 61.93 1.7K
12:52 61.91 62.02 61.91 62.02 3.7K
12:54 62.15 62.15 62.15 62.15 1.3K
12:56 62.09 62.09 62.08 62.08 0.8K
12:57 62.15 62.16 62.15 62.16 1.3K
12:58 62.16 62.16 62.08 62.08 1.2K
12:59 62.14 62.16 62.14 62.16 1.8K
13:00 62.13 62.13 62.13 62.13 1.5K
13:01 62.09 62.09 62.09 62.09 1.2K
13:03 62.15 62.15 62.15 62.15 0.4K
13:04 62.18 62.18 62.16 62.16 1.8K
13:05 62.16 62.16 62.16 62.16 0.6K
13:06 62.13 62.22 62.11 62.22 3.2K
13:07 62.30 62.30 62.17 62.17 1.1K
13:08 62.39 62.40 62.39 62.40 0.6K
13:10 62.45 62.45 62.44 62.44 0.6K
13:11 62.45 62.45 62.45 62.45 2.1K
13:12 62.46 62.47 62.46 62.47 0.6K
13:13 62.47 62.47 62.47 62.47 1.2K
13:14 62.44 62.44 62.44 62.44 0.7K
13:15 62.34 62.39 62.34 62.39 1.7K
13:16 62.42 62.42 62.39 62.39 0.4K
13:17 62.44 62.44 62.44 62.44 0.9K
13:20 62.39 62.39 62.39 62.39 2.8K
13:21 62.53 62.59 62.53 62.58 1.5K
13:22 62.58 62.61 62.55 62.55 1.5K
13:24 62.64 62.66 62.58 62.66 4.4K
13:26 62.60 62.68 62.60 62.68 0.4K
13:27 62.61 62.61 62.61 62.61 0.3K
13:29 62.54 62.57 62.54 62.55 5.0K
13:30 62.57 62.60 62.57 62.60 1.3K
13:31 62.55 62.55 62.55 62.55 0.4K
13:32 62.54 62.54 62.43 62.43 3.4K
13:33 62.50 62.51 62.49 62.49 3.4K
13:36 62.50 62.50 62.44 62.47 4.4K
13:37 62.51 62.51 62.49 62.49 1.0K
13:38 62.49 62.49 62.49 62.49 2.9K
13:39 62.50 62.50 62.50 62.50 1.4K
13:40 62.44 62.44 62.27 62.27 9.9K
13:41 62.24 62.27 62.24 62.27 1.5K
13:42 62.27 62.27 62.27 62.27 1.0K
13:43 62.27 62.27 62.27 62.27 1.1K
13:44 62.29 62.33 62.29 62.33 3.3K
13:45 62.34 62.36 62.34 62.36 0.7K
13:46 62.40 62.40 62.24 62.24 2.2K
13:48 62.17 62.17 62.01 62.01 2.8K
13:49 61.92 61.92 61.90 61.90 2.7K
13:50 61.79 61.81 61.79 61.81 2.5K
13:51 61.81 61.81 61.81 61.81 0.6K
13:52 61.75 61.75 61.75 61.75 0.9K
13:53 61.76 61.94 61.76 61.94 2.8K
13:54 61.87 61.94 61.87 61.94 1.9K
13:56 61.92 61.92 61.86 61.91 2.4K
13:57 61.90 61.90 61.89 61.89 0.9K
13:58 61.91 61.91 61.91 61.91 0.3K
13:59 61.90 61.90 61.90 61.90 0.4K
14:00 61.97 61.97 61.97 61.97 1.1K
14:01 62.02 62.02 62.02 62.02 2.3K
14:02 62.16 62.17 62.16 62.17 1.3K
14:04 62.18 62.18 62.18 62.18 0.3K
14:05 62.18 62.18 62.18 62.18 2.9K
14:07 62.21 62.25 62.21 62.25 0.6K
14:08 62.25 62.25 62.24 62.24 4.3K
14:09 62.19 62.19 62.19 62.19 0.8K
14:10 61.99 62.04 61.99 62.04 11.1K
14:12 61.91 62.01 61.91 62.01 2.4K
14:13 61.99 61.99 61.99 61.99 1.1K
14:14 62.00 62.07 62.00 62.07 3.5K
14:16 62.07 62.07 62.05 62.06 1.3K
14:17 62.06 62.06 62.06 62.06 0.2K
14:19 61.99 61.99 61.99 61.99 1.1K
14:20 62.07 62.07 62.07 62.07 0.8K
14:21 62.03 62.03 62.03 62.03 0.2K
14:22 62.09 62.09 62.09 62.09 0.6K
14:24 62.09 62.09 62.09 62.09 0.5K
14:26 62.03 62.03 62.03 62.03 0.4K
14:28 62.10 62.10 62.10 62.10 0.9K
14:29 62.05 62.05 62.00 62.02 3.9K
14:30 62.02 62.04 62.00 62.00 2.7K
14:31 62.04 62.04 62.04 62.04 1.2K
14:32 62.06 62.08 62.06 62.08 1.9K
14:33 62.09 62.09 62.09 62.09 0.3K
14:34 62.11 62.11 62.05 62.05 1.2K
14:35 62.09 62.09 62.06 62.06 2.0K
14:36 62.11 62.11 62.11 62.11 0.5K
14:38 62.12 62.12 62.12 62.12 2.2K
14:39 62.18 62.18 62.18 62.18 0.4K
14:40 62.15 62.15 62.15 62.15 1.5K
14:41 62.20 62.20 62.15 62.15 1.2K
14:42 62.15 62.15 62.15 62.15 0.6K
14:43 62.14 62.14 62.14 62.14 0.2K
14:44 62.15 62.15 62.06 62.06 1.0K
14:45 62.01 62.02 62.01 62.02 5.1K
14:46 62.04 62.04 62.04 62.04 1.9K
14:47 62.07 62.07 62.04 62.04 0.4K
14:48 62.04 62.04 62.04 62.04 0.3K
14:49 61.93 61.93 61.93 61.93 2.2K
14:51 61.91 61.91 61.91 61.91 1.4K
14:53 61.89 61.91 61.89 61.91 0.9K
14:54 61.88 61.88 61.83 61.83 2.0K
14:55 61.82 61.85 61.82 61.85 0.9K
14:56 61.85 61.85 61.85 61.85 0.5K
14:57 61.81 61.81 61.81 61.81 1.6K
14:59 61.78 61.78 61.78 61.78 1.7K
15:02 61.80 61.80 61.80 61.80 0.1K
15:03 61.81 61.81 61.81 61.81 0.4K
15:04 61.82 61.82 61.82 61.82 0.9K
15:05 61.76 61.76 61.76 61.76 1.4K
15:06 61.71 61.71 61.71 61.71 0.5K
15:07 61.75 61.75 61.74 61.74 2.0K
15:08 61.78 61.79 61.78 61.78 1.4K
15:09 61.80 61.81 61.80 61.81 1.0K
15:10 61.81 61.81 61.81 61.81 0.3K
15:11 61.83 61.83 61.83 61.83 0.3K
15:12 61.80 61.83 61.79 61.83 1.0K
15:13 61.83 61.86 61.83 61.83 3.3K
15:14 61.80 61.80 61.80 61.80 1.2K
15:16 61.76 61.77 61.76 61.77 6.0K
15:17 61.72 61.74 61.69 61.69 1.7K
15:18 61.68 61.68 61.64 61.64 9.7K
15:19 61.67 61.72 61.67 61.67 2.0K
15:20 61.59 61.59 61.59 61.59 0.4K
15:22 61.72 61.73 61.61 61.61 1.3K
15:24 61.72 61.72 61.67 61.67 0.7K
15:25 61.72 61.72 61.67 61.67 1.3K
15:26 61.65 61.71 61.65 61.67 1.7K
15:27 61.67 61.67 61.67 61.67 0.1K
15:28 61.73 61.73 61.71 61.71 1.5K
15:30 61.70 61.70 61.66 61.66 2.6K
15:31 61.71 61.71 61.56 61.56 2.7K
15:32 61.61 61.61 61.57 61.57 2.1K
15:33 61.55 61.56 61.47 61.50 1.9K
15:34 61.53 61.53 61.53 61.53 0.7K
15:35 61.54 61.55 61.50 61.55 1.3K
15:36 61.54 61.54 61.51 61.54 1.5K
15:37 61.56 61.58 61.54 61.54 3.1K
15:38 61.62 61.68 61.62 61.65 3.2K
15:39 61.67 61.68 61.59 61.59 3.3K
15:40 61.62 61.65 61.58 61.58 3.0K
15:41 61.59 61.61 61.47 61.47 5.8K
15:42 61.41 61.43 61.41 61.43 2.3K
15:43 61.48 61.49 61.40 61.40 4.4K
15:44 61.49 61.49 61.37 61.37 3.6K
15:45 61.38 61.42 61.36 61.36 3.3K
15:46 61.41 61.44 61.41 61.41 1.8K
15:47 61.38 61.38 61.38 61.38 1.0K
15:48 61.41 61.42 61.39 61.39 2.4K
15:49 61.33 61.38 61.32 61.32 6.3K
15:50 61.20 61.20 61.10 61.10 5.0K
15:51 61.10 61.20 61.10 61.20 5.2K
15:52 61.20 61.21 61.12 61.12 15.4K
15:53 61.07 61.07 60.99 61.04 5.9K
15:54 61.10 61.10 60.96 61.04 3.2K
15:55 60.92 60.92 60.81 60.85 12.9K
15:56 60.84 60.93 60.82 60.89 11.3K
15:57 60.93 60.93 60.83 60.83 15.4K
15:58 60.84 60.88 60.76 60.77 38.8K
15:59 60.77 60.77 60.62 60.62 186.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし