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 61.51 61.51 61.51 61.51 7.3K
09:35 61.19 61.19 61.19 61.19 0.2K
09:36 61.15 61.15 60.52 60.52 4.5K
09:37 60.84 60.84 60.84 60.84 0.5K
09:38 61.26 61.26 60.92 60.92 1.0K
09:39 60.98 60.98 60.94 60.94 0.8K
09:40 60.94 60.94 60.94 60.94 0.5K
09:41 60.95 60.95 60.95 60.95 0.5K
09:45 60.96 60.96 60.96 60.96 0.5K
09:46 60.84 61.08 60.69 60.69 3.5K
09:47 60.66 60.66 60.46 60.46 5.9K
09:48 60.36 60.36 60.36 60.36 1.0K
09:49 60.39 60.39 60.39 60.39 0.8K
09:50 60.50 60.58 60.50 60.51 0.8K
09:51 60.58 60.58 60.27 60.27 3.6K
09:52 60.20 60.28 60.20 60.24 2.0K
09:53 60.25 60.29 60.25 60.27 5.8K
09:54 60.27 60.27 60.27 60.27 1.1K
09:55 60.22 60.22 60.22 60.22 1.6K
09:58 60.22 60.22 60.22 60.22 0.3K
09:59 60.22 60.22 60.22 60.22 0.4K
10:01 60.31 60.33 60.24 60.24 2.4K
10:03 60.24 60.39 60.24 60.39 3.1K
10:04 60.22 60.22 60.22 60.22 0.3K
10:06 60.34 60.34 60.33 60.33 0.6K
10:07 60.42 60.50 60.42 60.50 3.2K
10:09 60.45 60.45 60.39 60.39 1.6K
10:10 60.38 60.38 60.38 60.38 1.6K
10:11 60.30 60.30 60.30 60.30 0.4K
10:12 60.28 60.28 60.28 60.28 0.4K
10:13 60.38 60.38 60.38 60.38 1.3K
10:16 60.55 60.56 60.55 60.56 3.4K
10:17 60.55 60.55 60.55 60.55 1.3K
10:18 60.56 60.56 60.56 60.56 1.7K
10:19 60.58 60.58 60.53 60.53 1.0K
10:20 60.57 60.57 60.44 60.44 2.1K
10:21 60.50 60.56 60.50 60.56 0.9K
10:22 60.55 60.55 60.55 60.55 0.3K
10:23 60.46 60.46 60.46 60.46 0.2K
10:24 60.50 60.50 60.40 60.44 2.6K
10:25 60.44 60.44 60.44 60.44 0.3K
10:27 60.59 60.59 60.59 60.59 26.2K
10:28 60.66 60.66 60.66 60.66 1.5K
10:30 60.71 60.71 60.71 60.71 2.0K
10:34 60.67 60.67 60.67 60.67 0.8K
10:37 60.71 60.76 60.71 60.76 2.2K
10:38 60.73 60.73 60.73 60.73 0.5K
10:39 60.75 60.75 60.66 60.72 2.0K
10:40 60.64 60.64 60.60 60.60 2.8K
10:41 60.64 60.64 60.64 60.64 2.5K
10:42 60.70 60.79 60.70 60.79 6.4K
10:43 60.70 60.70 60.70 60.70 0.8K
10:49 60.77 60.89 60.77 60.89 1.0K
10:51 60.78 60.78 60.78 60.78 0.2K
10:53 60.79 60.79 60.79 60.79 0.2K
10:54 60.78 60.78 60.78 60.78 0.3K
10:55 60.78 60.86 60.78 60.86 1.4K
10:56 60.93 60.93 60.90 60.90 1.0K
10:59 61.04 61.04 60.99 60.99 3.3K
11:04 61.08 61.19 61.08 61.19 1.9K
11:06 61.05 61.05 61.05 61.05 0.8K
11:13 61.27 61.34 61.27 61.34 4.3K
11:14 61.26 61.26 61.26 61.26 0.7K
11:15 61.39 61.39 61.26 61.26 4.5K
11:17 61.23 61.23 61.23 61.23 0.3K
11:18 61.30 61.30 61.30 61.30 0.5K
11:19 61.23 61.23 61.23 61.23 0.9K
11:21 61.30 61.30 61.28 61.28 2.9K
11:22 61.28 61.30 61.24 61.30 2.9K
11:26 61.25 61.25 61.19 61.19 0.6K
11:27 61.26 61.26 61.26 61.26 0.2K
11:28 61.44 61.44 61.44 61.44 2.6K
11:30 61.36 61.36 61.36 61.36 0.7K
11:34 61.45 61.47 61.45 61.47 1.1K
11:39 61.52 61.52 61.52 61.52 0.8K
11:41 61.41 61.41 61.41 61.41 1.0K
11:42 61.43 61.43 61.43 61.43 2.0K
11:44 61.42 61.42 61.42 61.42 0.9K
11:47 61.42 61.42 61.42 61.42 0.7K
11:48 61.41 61.41 61.41 61.41 0.3K
11:50 61.42 61.42 61.42 61.42 0.4K
11:51 61.49 61.49 61.42 61.42 1.1K
11:52 61.42 61.42 61.42 61.42 0.4K
11:54 61.43 61.43 61.43 61.43 2.1K
11:55 61.46 61.46 61.46 61.46 0.5K
11:57 61.39 61.44 61.39 61.44 0.7K
11:58 61.44 61.44 61.44 61.44 0.1K
11:59 61.47 61.47 61.43 61.43 9.4K
12:00 61.44 61.49 61.33 61.33 19.2K
12:03 61.37 61.37 61.29 61.29 0.4K
12:05 61.32 61.32 61.32 61.32 0.1K
12:06 61.37 61.37 61.37 61.37 0.6K
12:07 61.37 61.37 61.37 61.37 0.8K
12:11 61.45 61.49 61.45 61.49 8.3K
12:12 61.44 61.44 61.44 61.44 3.6K
12:14 61.44 61.44 61.44 61.44 1.5K
12:15 61.45 61.47 61.45 61.47 2.0K
12:16 61.45 61.45 61.42 61.42 7.7K
12:17 61.43 61.43 61.43 61.43 0.6K
12:19 61.35 61.43 61.35 61.43 10.6K
12:20 61.47 61.50 61.47 61.50 1.7K
12:21 61.49 61.49 61.49 61.49 0.2K
12:23 61.76 61.78 61.76 61.78 7.3K
12:24 61.76 61.76 61.76 61.76 0.7K
12:25 61.72 61.72 61.72 61.72 3.4K
12:26 61.79 61.91 61.79 61.84 13.4K
12:27 61.80 61.80 61.80 61.80 2.2K
12:28 61.81 61.81 61.81 61.81 0.4K
12:29 61.77 61.78 61.77 61.78 23.3K
12:31 61.85 61.90 61.80 61.90 13.2K
12:32 61.90 61.95 61.90 61.95 1.5K
12:33 61.97 61.97 61.93 61.93 10.7K
12:34 61.95 61.95 61.95 61.95 0.9K
12:35 61.95 62.00 61.95 62.00 51.3K
12:36 62.02 62.02 62.02 62.02 1.0K
12:37 62.05 62.13 62.05 62.13 2.6K
12:38 62.15 62.24 62.15 62.16 2.5K
12:39 62.08 62.19 62.08 62.19 1.7K
12:40 62.12 62.12 62.07 62.07 4.2K
12:41 62.08 62.09 61.98 62.09 10.9K
12:42 61.98 62.08 61.98 62.08 1.4K
12:43 62.21 62.24 62.21 62.24 1.9K
12:44 62.20 62.20 62.14 62.14 0.5K
12:45 62.12 62.12 62.12 62.12 1.7K
12:49 62.10 62.10 62.06 62.06 0.6K
12:50 62.04 62.04 62.02 62.02 0.5K
12:51 62.02 62.02 62.00 62.00 1.0K
12:53 62.04 62.04 61.98 61.98 1.6K
12:54 61.97 61.97 61.97 61.97 0.5K
12:55 61.97 61.97 61.97 61.97 0.5K
12:56 61.97 62.11 61.97 62.11 2.8K
12:58 62.01 62.01 62.01 62.01 0.8K
13:00 62.09 62.09 62.09 62.09 1.6K
13:01 62.11 62.11 62.10 62.10 2.9K
13:03 62.09 62.09 62.09 62.09 0.6K
13:04 62.05 62.05 62.05 62.05 0.5K
13:05 62.05 62.05 62.05 62.05 0.1K
13:06 62.05 62.05 62.05 62.05 0.3K
13:07 62.05 62.15 61.94 62.15 2.5K
13:08 62.16 62.16 62.16 62.16 0.3K
13:09 62.25 62.25 62.21 62.21 0.8K
13:10 62.20 62.20 62.20 62.20 0.7K
13:11 62.28 62.28 62.28 62.28 1.2K
13:12 62.26 62.33 62.26 62.33 1.1K
13:14 62.34 62.34 62.33 62.33 1.2K
13:15 62.55 62.55 62.55 62.55 8.4K
13:16 62.46 62.46 62.46 62.46 0.3K
13:17 62.45 62.46 62.45 62.46 0.7K
13:18 62.36 62.40 62.36 62.40 1.0K
13:19 62.40 62.51 62.40 62.51 1.4K
13:20 62.48 62.48 62.48 62.48 0.2K
13:21 62.58 62.62 62.58 62.62 1.7K
13:22 62.59 62.59 62.59 62.59 0.4K
13:23 62.60 62.67 62.60 62.67 0.2K
13:24 62.60 62.60 62.60 62.60 1.7K
13:27 62.59 62.59 62.52 62.52 1.1K
13:28 62.53 62.53 62.53 62.53 0.4K
13:30 62.53 62.58 62.53 62.58 0.8K
13:31 62.58 62.61 62.58 62.61 1.4K
13:32 62.61 62.61 62.61 62.61 0.2K
13:33 62.62 62.62 62.57 62.57 1.5K
13:34 62.65 62.65 62.65 62.65 0.5K
13:35 62.57 62.57 62.57 62.57 0.4K
13:37 62.58 62.58 62.58 62.58 0.5K
13:38 62.66 62.66 62.51 62.51 9.1K
13:39 62.54 62.55 62.49 62.49 7.6K
13:42 62.47 62.50 62.47 62.50 6.0K
13:43 62.48 62.48 62.48 62.48 1.6K
13:45 62.46 62.47 62.46 62.46 10.8K
13:46 62.49 62.49 62.49 62.49 1.3K
13:47 62.48 62.49 62.48 62.49 0.8K
13:48 62.50 62.53 62.49 62.53 2.6K
13:49 62.51 62.51 62.47 62.50 5.7K
13:50 62.29 62.33 62.29 62.33 6.6K
13:51 62.38 62.38 62.38 62.38 2.6K
13:52 62.44 62.50 62.44 62.50 4.1K
13:53 62.45 62.45 62.45 62.45 0.7K
13:55 62.48 62.48 62.48 62.48 5.0K
13:57 62.55 62.55 62.55 62.55 2.2K
13:58 62.51 62.55 62.51 62.55 0.4K
13:59 62.51 62.53 62.51 62.53 0.8K
14:00 62.53 62.58 62.17 62.18 56.2K
14:01 62.19 62.19 62.19 62.19 0.4K
14:02 62.19 62.19 62.18 62.18 1.5K
14:03 62.19 62.19 62.19 62.19 0.6K
14:04 62.20 62.37 62.20 62.36 7.3K
14:06 62.37 62.37 62.37 62.37 0.5K
14:07 62.37 62.37 62.37 62.37 0.6K
14:08 62.35 62.44 62.35 62.44 1.6K
14:09 62.38 62.38 62.37 62.38 0.9K
14:10 62.32 62.45 62.32 62.39 1.7K
14:11 62.38 62.38 62.37 62.37 0.6K
14:12 62.51 62.51 62.48 62.48 16.2K
14:13 62.48 62.48 62.47 62.47 1.3K
14:14 62.46 62.51 62.46 62.51 10.0K
14:15 62.47 62.47 62.47 62.47 0.2K
14:16 62.56 62.56 62.53 62.53 1.2K
14:18 62.51 62.53 62.49 62.49 1.3K
14:19 62.51 62.51 62.51 62.51 0.1K
14:20 62.49 62.49 62.49 62.49 0.7K
14:21 62.49 62.50 62.49 62.49 1.2K
14:22 62.48 62.56 62.48 62.52 3.2K
14:23 62.54 62.54 62.54 62.54 8.1K
14:24 62.51 62.51 62.51 62.51 0.4K
14:25 62.50 62.50 62.50 62.50 2.2K
14:26 62.50 62.50 62.49 62.50 5.7K
14:27 62.49 62.50 62.36 62.36 29.3K
14:28 62.44 62.44 62.42 62.42 0.8K
14:29 62.49 62.49 62.44 62.49 0.9K
14:30 62.41 62.41 62.41 62.41 0.9K
14:31 62.50 62.51 62.45 62.49 4.2K
14:32 62.49 62.50 62.45 62.45 3.9K
14:33 62.49 62.51 62.49 62.51 4.6K
14:34 62.54 62.54 62.54 62.54 1.4K
14:35 62.54 62.54 62.50 62.50 0.6K
14:36 62.47 62.49 62.47 62.47 1.0K
14:37 62.47 62.50 62.44 62.50 16.0K
14:38 62.52 62.52 62.52 62.52 1.1K
14:39 62.47 62.47 62.47 62.47 0.2K
14:40 62.47 62.53 62.47 62.53 2.6K
14:41 62.51 62.51 62.48 62.48 1.7K
14:43 62.51 62.51 62.51 62.51 0.7K
14:44 62.51 62.52 62.51 62.52 0.9K
14:45 62.51 62.69 62.51 62.69 5.9K
14:47 62.67 62.67 62.65 62.65 1.0K
14:48 62.62 62.67 62.62 62.67 0.9K
14:49 62.67 62.67 62.67 62.67 0.7K
14:50 62.70 62.79 62.70 62.74 4.0K
14:51 62.73 62.73 62.73 62.73 0.6K
14:52 62.72 62.72 62.72 62.72 0.9K
14:53 62.84 62.84 62.84 62.84 1.5K
14:54 62.83 62.90 62.83 62.89 1.0K
14:56 62.84 62.87 62.78 62.87 1.8K
14:58 62.93 62.93 62.93 62.93 2.1K
14:59 62.95 62.97 62.95 62.97 0.9K
15:00 62.90 62.98 62.89 62.89 1.1K
15:01 62.89 62.95 62.89 62.94 77.3K
15:02 62.89 62.89 62.89 62.89 0.4K
15:03 62.89 62.95 62.89 62.89 0.8K
15:04 63.03 63.07 63.03 63.07 12.2K
15:05 63.09 63.09 63.03 63.03 1.3K
15:07 63.09 63.09 63.09 63.09 1.9K
15:08 63.04 63.10 63.04 63.10 1.6K
15:09 63.11 63.14 63.10 63.14 1.4K
15:10 63.20 63.20 63.15 63.20 2.8K
15:11 63.09 63.14 63.09 63.14 5.2K
15:12 63.14 63.14 63.14 63.14 2.6K
15:13 63.09 63.09 63.09 63.09 0.2K
15:14 63.09 63.09 63.03 63.03 5.9K
15:15 62.76 62.81 62.76 62.80 0.7K
15:16 62.80 62.80 62.72 62.75 2.3K
15:17 62.84 62.84 62.75 62.75 2.3K
15:18 62.75 62.75 62.75 62.75 0.8K
15:19 62.75 62.75 62.75 62.75 0.8K
15:20 62.75 62.75 62.70 62.73 4.8K
15:21 62.69 62.84 62.68 62.84 7.3K
15:23 62.84 62.84 62.82 62.82 1.7K
15:24 62.78 62.80 62.76 62.76 1.6K
15:25 62.72 62.80 62.72 62.73 2.9K
15:26 62.74 62.78 62.72 62.73 1.8K
15:27 62.79 62.90 62.69 62.85 6.1K
15:28 62.95 62.95 62.92 62.92 1.5K
15:29 62.82 62.82 62.82 62.82 0.3K
15:30 62.82 62.82 62.82 62.82 0.9K
15:31 62.82 62.89 62.80 62.83 2.4K
15:32 62.83 62.89 62.83 62.89 1.9K
15:33 62.91 62.91 62.82 62.82 3.0K
15:34 62.82 62.82 62.82 62.82 0.3K
15:35 62.89 62.95 62.89 62.95 6.0K
15:36 62.90 62.90 62.90 62.90 0.4K
15:37 62.90 62.90 62.90 62.90 1.3K
15:38 62.90 62.90 62.90 62.90 1.6K
15:39 62.90 62.98 62.90 62.98 15.5K
15:40 62.97 63.06 62.97 63.01 4.9K
15:41 63.00 63.12 63.00 63.12 3.8K
15:42 63.12 63.12 63.12 63.12 2.0K
15:43 63.14 63.20 63.14 63.20 3.4K
15:44 63.24 63.39 63.19 63.39 14.4K
15:45 63.35 63.35 63.15 63.27 9.8K
15:46 63.26 63.26 63.22 63.22 3.6K
15:47 63.22 63.27 63.22 63.27 8.8K
15:48 63.22 63.25 63.20 63.24 6.4K
15:49 63.20 63.28 63.20 63.28 2.7K
15:50 62.99 63.35 62.99 63.27 21.4K
15:51 63.26 63.37 63.26 63.37 4.0K
15:52 63.32 63.38 63.31 63.31 4.0K
15:53 63.27 63.38 63.13 63.25 87.6K
15:54 63.21 63.27 63.05 63.05 11.3K
15:55 63.04 63.06 63.00 63.02 7.7K
15:56 63.07 63.07 62.68 62.74 26.0K
15:57 62.74 62.80 62.67 62.68 13.5K
15:58 62.69 63.15 62.69 63.03 86.4K
15:59 63.01 63.16 62.98 63.01 270.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし