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 61.10 61.10 60.99 60.99 7.1K
09:31 60.99 60.99 60.67 60.99 2.8K
09:32 60.67 60.99 60.67 60.70 3.6K
09:33 60.84 60.85 60.66 60.67 0.7K
09:34 60.98 61.22 60.98 61.22 4.3K
09:35 61.22 61.22 61.07 61.07 0.6K
09:36 61.21 61.68 61.21 61.68 1.3K
09:37 61.70 61.78 61.69 61.78 1.0K
09:38 62.19 62.19 62.19 62.19 4.5K
09:39 61.90 62.16 61.78 61.78 2.8K
09:40 62.10 62.12 61.86 61.86 1.7K
09:41 61.86 61.86 61.86 61.86 5.1K
09:44 61.56 61.66 61.49 61.66 0.8K
09:45 61.33 61.47 61.33 61.37 1.6K
09:46 61.21 61.36 61.12 61.12 1.4K
09:47 61.21 61.22 61.15 61.15 1.7K
09:48 61.30 61.30 61.15 61.15 0.5K
09:49 61.15 61.15 60.97 60.97 2.1K
09:50 60.89 60.89 60.82 60.83 4.5K
09:51 60.64 60.82 60.64 60.82 4.8K
09:52 60.47 60.47 60.46 60.46 0.6K
09:54 60.46 60.46 60.46 60.46 1.4K
09:55 60.45 60.45 60.45 60.45 0.2K
09:56 60.45 60.47 60.45 60.47 2.9K
09:57 60.47 60.47 60.47 60.47 1.8K
09:58 60.45 60.45 60.45 60.45 1.4K
09:59 60.68 60.68 60.57 60.57 1.6K
10:00 60.67 60.67 60.67 60.67 0.9K
10:01 60.67 60.70 60.59 60.70 1.5K
10:02 60.76 60.90 60.76 60.82 3.4K
10:03 60.80 60.80 60.76 60.76 0.5K
10:04 60.80 60.81 60.80 60.81 5.7K
10:05 61.02 61.02 60.77 60.77 0.5K
10:06 60.77 60.94 60.51 60.73 3.5K
10:07 60.73 60.73 60.73 60.73 0.7K
10:08 60.73 60.75 60.73 60.75 1.5K
10:09 60.65 60.65 60.65 60.65 0.2K
10:10 60.65 60.65 60.65 60.65 0.3K
10:11 60.60 60.60 60.40 60.40 6.4K
10:12 60.40 60.41 60.01 60.01 4.3K
10:13 59.92 59.92 59.92 59.92 0.2K
10:15 60.17 60.17 60.13 60.14 4.3K
10:16 60.17 60.17 60.11 60.11 0.4K
10:17 60.17 60.17 60.11 60.13 2.8K
10:18 60.12 60.12 60.07 60.12 0.7K
10:19 60.05 60.05 60.05 60.05 1.0K
10:20 60.13 60.15 60.13 60.15 0.7K
10:21 60.12 60.12 59.92 59.92 1.2K
10:22 60.00 60.00 59.95 60.00 0.4K
10:23 59.87 59.89 59.84 59.84 1.4K
10:24 59.84 59.84 59.84 59.84 0.2K
10:25 59.75 59.97 59.75 59.89 1.2K
10:26 59.89 59.93 59.76 59.76 1.0K
10:27 59.79 59.92 59.77 59.92 1.5K
10:28 59.77 59.89 59.77 59.88 2.1K
10:29 59.74 59.85 59.74 59.85 0.7K
10:30 60.01 60.03 60.01 60.03 1.9K
10:32 59.99 60.10 59.99 60.10 2.3K
10:33 60.07 60.07 60.07 60.07 0.6K
10:34 60.07 60.07 60.07 60.07 0.2K
10:35 60.06 60.06 60.06 60.06 0.7K
10:36 60.06 60.06 60.06 60.06 0.3K
10:37 60.25 60.25 60.20 60.20 0.9K
10:38 60.37 60.37 60.37 60.37 0.4K
10:39 60.23 60.23 60.22 60.22 0.7K
10:40 60.22 60.24 60.22 60.24 0.5K
10:41 60.22 60.24 60.22 60.23 1.0K
10:44 60.09 60.23 60.09 60.23 0.5K
10:45 60.23 60.35 60.23 60.35 0.4K
10:46 60.44 60.44 60.43 60.43 1.2K
10:47 60.41 60.43 60.41 60.43 0.3K
10:48 60.41 60.41 60.33 60.33 0.8K
10:49 60.33 60.41 60.33 60.41 1.0K
10:50 60.32 60.34 60.27 60.34 1.0K
10:51 60.34 60.34 60.34 60.34 0.4K
10:52 60.34 60.44 60.34 60.44 1.5K
10:53 60.41 60.41 60.41 60.41 1.1K
10:54 60.41 60.41 60.33 60.41 0.7K
10:55 60.34 60.38 60.27 60.27 3.8K
10:56 60.22 60.25 60.22 60.25 0.8K
10:57 60.27 60.27 60.24 60.24 0.3K
10:58 60.23 60.24 60.23 60.24 0.7K
10:59 60.24 60.24 60.24 60.24 0.5K
11:01 60.28 60.28 60.26 60.27 0.5K
11:02 60.27 60.27 60.18 60.18 1.4K
11:03 60.15 60.15 60.15 60.15 0.1K
11:04 60.20 60.20 60.20 60.20 0.3K
11:05 60.32 60.51 60.32 60.51 1.6K
11:07 60.45 60.45 60.45 60.45 0.5K
11:08 60.45 60.45 60.45 60.45 0.3K
11:09 60.45 60.45 60.38 60.37 0.8K
11:10 60.45 60.45 60.45 60.45 0.8K
11:11 60.45 60.45 60.39 60.45 1.5K
11:13 60.38 60.38 60.38 60.38 0.4K
11:14 60.38 60.38 60.28 60.28 8.6K
11:15 60.26 60.26 60.25 60.25 0.6K
11:17 60.21 60.21 60.21 60.21 0.2K
11:18 60.08 60.08 60.08 60.08 0.4K
11:19 60.22 60.22 60.22 60.22 0.1K
11:20 60.32 60.32 60.32 60.32 0.3K
11:23 60.31 60.43 60.31 60.43 2.1K
11:24 60.31 60.31 60.23 60.23 1.7K
11:25 60.30 60.30 60.30 60.30 1.9K
11:26 60.30 60.30 60.30 60.30 1.3K
11:29 60.12 60.12 60.12 60.12 0.3K
11:30 60.28 60.28 60.28 60.28 0.7K
11:32 60.11 60.11 60.11 60.11 1.3K
11:33 60.11 60.28 60.11 60.28 3.1K
11:34 60.18 60.18 60.18 60.18 1.4K
11:36 60.20 60.30 60.20 60.26 3.4K
11:38 60.24 60.24 60.24 60.24 0.2K
11:39 60.25 60.25 60.25 60.25 0.5K
11:41 60.24 60.24 60.21 60.21 2.0K
11:42 60.22 60.22 60.09 60.09 2.3K
11:43 60.03 60.03 60.03 60.03 0.9K
11:44 60.03 60.03 60.03 60.03 5.2K
11:45 59.99 59.99 59.98 59.98 1.2K
11:46 59.97 59.97 59.97 59.97 0.4K
11:47 59.98 59.98 59.98 59.98 1.1K
11:48 59.98 59.98 59.98 59.98 0.3K
11:49 59.98 59.98 59.98 59.98 0.4K
11:50 59.98 59.98 59.98 59.98 0.4K
11:51 59.98 59.98 59.98 59.98 0.2K
11:52 60.03 60.04 59.98 60.04 1.1K
11:53 60.04 60.04 60.04 60.04 0.2K
11:54 60.04 60.04 60.04 60.04 0.3K
11:55 60.04 60.04 60.04 60.04 0.3K
11:56 60.04 60.04 60.04 60.04 0.2K
11:57 60.09 60.09 60.09 60.09 0.3K
11:58 60.04 60.04 59.98 59.98 2.7K
11:59 60.13 60.13 60.13 60.13 2.5K
12:01 60.24 60.27 60.24 60.27 1.1K
12:03 60.25 60.25 60.23 60.25 0.8K
12:05 60.30 60.30 60.30 60.30 0.3K
12:06 60.26 60.26 60.26 60.26 1.4K
12:08 60.40 60.40 60.40 60.40 2.4K
12:09 60.44 60.50 60.44 60.50 1.1K
12:10 60.49 60.49 60.49 60.49 0.6K
12:12 60.53 60.53 60.53 60.53 1.5K
12:13 60.55 60.55 60.55 60.55 0.4K
12:15 60.59 60.59 60.59 60.59 0.6K
12:16 60.59 60.59 60.44 60.49 5.1K
12:18 60.46 60.50 60.46 60.50 0.3K
12:19 60.49 60.55 60.49 60.55 2.3K
12:22 60.51 60.51 60.31 60.31 6.4K
12:23 60.27 60.30 60.27 60.30 0.5K
12:24 60.28 60.28 60.14 60.14 2.0K
12:25 60.13 60.13 60.13 60.13 0.4K
12:26 60.08 60.08 60.08 60.08 0.4K
12:27 60.08 60.08 60.08 60.08 1.1K
12:29 60.08 60.08 60.08 60.08 0.2K
12:30 60.08 60.19 60.08 60.19 1.9K
12:31 60.20 60.20 60.13 60.13 2.4K
12:32 60.11 60.11 60.11 60.11 0.2K
12:33 60.11 60.20 60.11 60.20 2.8K
12:34 60.18 60.18 60.13 60.13 6.3K
12:35 60.12 60.12 60.12 60.12 0.4K
12:36 60.12 60.13 60.12 60.13 0.6K
12:37 60.13 60.19 60.13 60.19 0.5K
12:38 60.13 60.13 59.93 59.96 17.8K
12:40 59.92 60.12 59.92 60.12 2.5K
12:41 60.08 60.08 60.08 60.08 1.1K
12:42 60.03 60.03 60.03 60.03 0.5K
12:43 60.12 60.15 60.12 60.15 1.0K
12:44 60.25 60.25 60.25 60.25 2.2K
12:48 60.23 60.23 60.23 60.23 0.2K
12:49 60.23 60.48 60.23 60.37 362.4K
12:50 60.42 60.68 60.42 60.68 24.4K
12:51 60.81 60.90 60.81 60.86 2.9K
12:52 60.81 60.81 60.79 60.79 8.0K
12:53 60.77 60.83 60.77 60.82 5.2K
12:54 60.84 60.94 60.84 60.94 3.9K
12:55 60.99 60.99 60.99 60.99 2.4K
12:56 61.06 61.06 61.01 61.01 2.2K
12:57 61.00 61.00 61.00 61.00 1.0K
12:58 61.10 61.10 61.10 61.10 1.1K
12:59 60.94 61.10 60.94 61.10 15.4K
13:00 61.12 61.12 61.09 61.09 2.5K
13:01 61.15 61.15 61.15 61.15 0.6K
13:02 61.17 61.17 61.11 61.11 1.5K
13:03 61.14 61.14 61.14 61.14 0.2K
13:04 61.11 61.11 61.11 61.11 8.9K
13:05 61.11 61.11 61.07 61.11 3.9K
13:07 61.11 61.20 61.11 61.13 0.7K
13:08 61.13 61.13 61.13 61.13 0.6K
13:10 61.22 61.22 61.18 61.18 0.5K
13:11 61.16 61.16 61.15 61.15 3.0K
13:12 61.12 61.12 61.11 61.11 32.8K
13:13 61.21 61.21 61.21 61.21 0.5K
13:14 61.30 61.40 61.30 61.40 2.1K
13:15 61.45 61.45 61.36 61.37 3.7K
13:16 61.39 61.39 61.38 61.38 1.1K
13:17 61.38 61.38 61.38 61.38 0.9K
13:18 61.38 61.38 61.35 61.35 0.6K
13:19 61.35 61.35 61.30 61.30 1.9K
13:20 61.34 61.34 61.34 61.34 1.1K
13:21 61.28 61.28 61.28 61.28 0.5K
13:23 61.27 61.27 61.27 61.27 0.7K
13:24 61.29 61.30 61.29 61.30 3.8K
13:25 61.30 61.30 61.25 61.25 1.8K
13:26 61.21 61.21 61.12 61.12 5.5K
13:27 61.08 61.08 61.08 61.08 1.4K
13:29 61.20 61.22 61.20 61.22 0.8K
13:30 61.22 61.22 61.22 61.22 0.5K
13:31 61.33 61.33 61.33 61.33 0.2K
13:32 61.34 61.34 61.28 61.28 1.4K
13:33 61.25 61.33 61.25 61.33 0.7K
13:34 61.35 61.35 61.35 61.35 0.6K
13:36 61.26 61.30 61.26 61.30 2.8K
13:37 61.30 61.30 61.19 61.19 2.9K
13:38 61.19 61.19 60.95 60.95 4.1K
13:39 60.95 60.95 60.95 60.95 1.2K
13:40 60.90 60.95 60.71 60.71 7.1K
13:41 60.71 60.84 60.71 60.84 4.9K
13:42 60.88 60.88 60.74 60.74 7.9K
13:43 60.74 60.75 60.74 60.75 1.0K
13:44 60.74 60.82 60.74 60.82 0.6K
13:45 60.75 60.75 60.75 60.75 0.7K
13:46 60.71 60.77 60.71 60.77 7.9K
13:47 60.80 60.81 60.80 60.81 1.5K
13:48 60.63 60.63 60.56 60.56 5.3K
13:49 60.57 60.57 60.57 60.57 0.6K
13:50 60.54 60.88 60.54 60.88 5.0K
13:51 60.89 60.89 60.89 60.89 0.2K
13:52 60.89 60.89 60.89 60.89 0.2K
13:53 60.89 60.89 60.82 60.89 0.8K
13:54 60.78 60.78 60.68 60.68 2.3K
13:55 60.82 60.87 60.82 60.87 0.9K
13:56 60.84 60.84 60.84 60.84 0.3K
13:57 60.84 60.84 60.84 60.84 0.8K
13:58 60.84 60.84 60.84 60.84 0.2K
13:59 60.84 60.84 60.74 60.84 0.7K
14:00 60.84 60.84 60.84 60.84 0.5K
14:01 60.84 60.84 60.84 60.84 0.2K
14:02 60.84 60.84 60.67 60.67 1.5K
14:03 60.67 60.76 60.67 60.76 4.2K
14:04 60.77 60.77 60.77 60.77 0.2K
14:05 60.77 60.77 60.65 60.65 2.8K
14:06 60.64 60.64 60.64 60.64 0.4K
14:07 60.64 60.64 60.64 60.64 0.2K
14:08 60.64 60.66 60.64 60.64 1.3K
14:09 60.64 60.81 60.64 60.81 3.2K
14:10 60.79 60.86 60.79 60.86 0.5K
14:11 60.79 60.79 60.79 60.79 0.1K
14:12 60.79 60.79 60.75 60.75 0.8K
14:13 60.79 60.79 60.72 60.72 1.9K
14:15 60.71 60.75 60.64 60.64 3.6K
14:17 60.64 60.64 60.54 60.54 1.4K
14:18 60.61 60.61 60.61 60.61 0.2K
14:19 60.58 60.58 60.58 60.58 1.1K
14:22 60.57 60.59 60.57 60.59 0.9K
14:23 60.60 60.60 60.50 60.50 1.7K
14:25 60.48 60.52 60.48 60.52 3.4K
14:26 60.52 60.52 60.52 60.52 0.1K
14:27 60.52 60.53 60.52 60.53 0.6K
14:28 60.53 60.53 60.53 60.53 0.5K
14:29 60.53 60.53 60.53 60.53 0.6K
14:30 60.53 60.59 60.53 60.54 0.6K
14:31 60.53 60.58 60.53 60.53 1.5K
14:32 60.58 60.58 60.58 60.58 0.2K
14:33 60.53 60.53 60.53 60.53 0.5K
14:34 60.59 60.60 60.56 60.56 1.5K
14:35 60.56 60.56 60.56 60.56 0.3K
14:36 60.52 60.55 60.49 60.55 5.5K
14:37 60.61 60.61 60.61 60.61 1.7K
14:38 60.67 60.67 60.67 60.67 0.5K
14:39 60.69 60.69 60.69 60.69 0.7K
14:40 60.68 60.68 60.68 60.68 0.5K
14:41 60.68 60.75 60.68 60.70 5.1K
14:42 60.70 60.77 60.70 60.74 7.5K
14:43 60.74 60.74 60.74 60.74 0.2K
14:44 60.74 60.74 60.74 60.74 0.7K
14:45 60.74 60.93 60.74 60.93 2.3K
14:46 60.93 60.93 60.90 60.90 1.0K
14:47 60.89 60.93 60.89 60.93 1.6K
14:48 60.90 60.93 60.90 60.93 2.2K
14:49 60.95 60.95 60.95 60.95 0.4K
14:50 60.96 60.96 60.96 60.96 0.2K
14:51 60.96 60.96 60.96 60.96 0.8K
14:52 60.96 60.96 60.96 60.96 0.5K
14:53 61.04 61.10 61.04 61.08 3.8K
14:54 61.08 61.14 61.08 61.14 3.2K
14:55 61.13 61.14 61.13 61.14 32.6K
14:56 61.13 61.13 60.88 60.88 8.3K
14:57 60.79 60.85 60.79 60.85 1.3K
14:58 60.83 60.84 60.83 60.84 0.5K
14:59 60.95 60.95 60.88 60.88 2.8K
15:00 60.90 60.90 60.82 60.82 0.3K
15:01 60.90 61.00 60.90 61.00 1.4K
15:03 61.06 61.08 61.06 61.08 0.6K
15:04 61.08 61.09 61.08 61.09 1.2K
15:05 61.09 61.15 61.09 61.15 1.3K
15:06 61.22 61.22 61.06 61.14 0.8K
15:07 61.14 61.21 61.14 61.21 0.7K
15:08 61.13 61.21 61.13 61.21 0.7K
15:09 61.13 61.29 61.13 61.29 3.9K
15:10 61.31 61.31 61.25 61.25 2.6K
15:11 61.24 61.24 61.14 61.14 2.1K
15:12 61.14 61.17 61.14 61.17 0.5K
15:13 61.20 61.24 61.20 61.24 1.0K
15:14 61.24 61.24 61.18 61.18 2.6K
15:15 61.28 61.28 61.28 61.28 3.7K
15:16 61.28 61.28 61.28 61.28 0.3K
15:17 61.32 61.32 61.32 61.32 1.1K
15:19 61.33 61.33 61.29 61.29 3.4K
15:20 61.29 61.29 61.29 61.29 0.7K
15:22 61.28 61.50 61.28 61.49 13.2K
15:23 61.47 61.48 61.47 61.48 1.4K
15:24 61.51 61.51 61.50 61.50 2.0K
15:25 61.46 61.46 61.46 61.46 2.9K
15:26 61.53 61.53 61.53 61.53 2.0K
15:27 61.49 61.49 61.49 61.49 1.7K
15:28 61.49 61.51 61.48 61.48 0.6K
15:29 61.54 61.54 61.53 61.53 1.3K
15:30 61.53 61.53 61.50 61.50 3.1K
15:31 61.56 61.59 61.56 61.56 2.3K
15:32 61.56 61.56 61.56 61.56 0.4K
15:33 61.60 61.60 61.60 61.60 1.9K
15:34 61.60 61.64 61.46 61.46 9.7K
15:35 61.46 61.46 61.46 61.46 0.9K
15:37 61.48 61.48 61.48 61.48 1.0K
15:38 61.48 61.52 61.36 61.36 6.2K
15:39 61.41 61.41 61.36 61.37 1.6K
15:40 61.38 61.38 61.38 61.38 4.5K
15:41 61.40 61.57 61.40 61.57 2.9K
15:42 61.63 61.63 61.48 61.53 6.6K
15:43 61.53 61.54 61.53 61.54 1.4K
15:44 61.54 61.60 61.54 61.60 2.4K
15:45 61.58 61.67 61.58 61.65 2.1K
15:46 61.66 61.73 61.66 61.73 1.6K
15:47 61.73 61.73 61.65 61.68 3.5K
15:48 61.68 61.70 61.66 61.68 3.0K
15:49 61.76 61.77 61.74 61.74 4.7K
15:50 61.73 61.78 61.73 61.75 5.9K
15:51 61.74 61.78 61.68 61.68 5.1K
15:52 61.68 61.70 61.68 61.68 4.9K
15:53 61.68 61.68 61.58 61.60 9.2K
15:54 61.57 61.66 61.56 61.63 8.2K
15:55 61.57 61.62 61.56 61.58 9.3K
15:56 61.58 61.59 61.55 61.56 19.8K
15:57 61.59 61.61 61.56 61.56 15.0K
15:58 61.59 61.65 61.56 61.65 23.2K
15:59 61.68 61.72 61.64 61.66 160.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし