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 64.70 64.70 64.52 64.67 9.7K
09:31 64.92 64.92 64.92 64.92 2.1K
09:32 64.91 64.91 64.38 64.38 3.7K
09:34 64.00 64.00 64.00 64.00 0.4K
09:37 64.56 64.56 64.56 64.56 0.9K
09:43 64.99 64.99 64.99 64.99 0.6K
09:44 65.00 65.00 64.90 64.90 3.0K
09:45 64.89 64.89 64.89 64.89 0.3K
09:46 65.00 65.00 65.00 65.00 0.7K
09:47 64.74 64.74 64.64 64.64 2.0K
09:50 64.73 64.73 64.73 64.73 1.1K
09:51 64.95 64.97 64.95 64.97 2.3K
09:52 65.08 65.08 65.07 65.07 5.8K
09:53 65.06 65.07 65.06 65.07 1.4K
09:54 65.06 65.39 64.84 65.39 2.9K
09:55 65.39 65.39 65.39 65.39 1.1K
09:57 65.12 65.66 65.12 65.66 1.5K
09:58 65.43 65.43 65.43 65.43 0.8K
09:59 65.45 65.45 65.45 65.44 0.2K
10:00 65.17 65.38 65.15 65.38 1.6K
10:01 65.38 65.38 65.20 65.20 0.3K
10:02 65.18 65.18 65.18 65.18 1.0K
10:03 65.38 65.38 65.05 65.05 2.0K
10:04 65.08 65.45 65.08 65.45 1.6K
10:05 65.47 65.47 65.43 65.43 1.7K
10:06 65.64 65.75 65.64 65.72 3.4K
10:07 65.72 65.80 65.72 65.80 1.2K
10:08 65.79 65.79 65.79 65.79 1.7K
10:09 65.96 65.96 65.94 65.94 0.7K
10:10 65.91 65.99 65.91 65.99 1.5K
10:11 65.95 65.97 65.91 65.91 0.7K
10:12 65.89 65.89 65.76 65.76 3.1K
10:13 65.98 65.98 65.77 65.77 1.3K
10:14 65.69 65.69 65.61 65.61 0.9K
10:15 65.69 65.69 65.65 65.65 0.7K
10:16 65.72 65.72 65.72 65.72 1.5K
10:17 65.61 65.61 65.61 65.61 0.3K
10:18 65.75 65.77 65.74 65.77 1.1K
10:19 65.81 65.81 65.81 65.81 1.2K
10:21 65.81 65.81 65.81 65.81 1.1K
10:22 65.86 65.86 65.80 65.85 2.8K
10:24 65.87 65.87 65.82 65.82 1.4K
10:25 66.07 66.07 66.07 66.07 2.8K
10:26 66.05 66.17 66.05 66.08 2.5K
10:27 66.17 66.22 66.17 66.22 3.7K
10:28 66.19 66.48 66.19 66.48 4.7K
10:29 66.62 66.62 66.62 66.62 0.5K
10:30 66.64 66.64 66.58 66.58 2.2K
10:32 66.58 66.80 66.58 66.80 2.8K
10:33 66.87 66.87 66.79 66.79 0.4K
10:34 66.80 66.80 66.80 66.80 1.5K
10:35 66.80 66.80 66.74 66.74 0.8K
10:36 66.79 66.79 66.79 66.79 1.9K
10:37 66.87 66.87 66.87 66.87 0.2K
10:38 66.86 66.97 66.81 66.97 3.8K
10:40 67.01 67.01 67.01 67.01 1.2K
10:41 67.10 67.15 67.10 67.13 1.0K
10:42 67.10 67.13 67.10 67.13 1.2K
10:43 67.15 67.15 67.15 67.15 0.8K
10:44 66.99 67.07 66.88 66.88 8.3K
10:47 66.41 66.41 66.41 66.41 0.5K
10:48 66.20 66.20 66.20 66.20 1.9K
10:49 66.26 66.32 66.26 66.32 0.8K
10:50 66.37 66.37 66.26 66.35 1.8K
10:51 66.48 66.51 66.48 66.50 2.2K
10:52 66.38 66.38 66.38 66.38 0.3K
10:53 66.47 66.47 66.45 66.44 0.7K
10:54 66.52 66.52 66.52 66.52 1.0K
10:55 66.37 66.37 66.37 66.37 0.3K
10:56 66.39 66.39 66.39 66.39 0.5K
10:57 66.37 66.37 66.37 66.37 0.2K
10:58 66.48 66.59 66.48 66.48 1.9K
10:59 66.58 66.59 66.58 66.59 1.0K
11:00 66.40 66.66 66.40 66.66 2.8K
11:05 66.74 66.75 66.73 66.73 1.5K
11:08 66.75 66.75 66.50 66.61 0.9K
11:09 66.63 66.63 66.63 66.63 0.5K
11:10 66.63 66.65 66.63 66.64 0.7K
11:11 66.68 66.68 66.68 66.68 0.5K
11:12 66.63 66.63 66.63 66.63 0.1K
11:13 66.63 66.72 66.63 66.72 0.4K
11:14 66.65 66.73 66.65 66.65 0.8K
11:15 66.62 66.75 66.62 66.75 1.4K
11:16 66.83 66.86 66.83 66.86 3.1K
11:18 66.84 66.84 66.84 66.84 0.2K
11:19 66.92 66.92 66.92 66.92 0.8K
11:20 66.86 66.86 66.86 66.86 0.2K
11:21 67.04 67.04 67.04 67.04 3.2K
11:22 67.00 67.00 67.00 67.00 0.8K
11:23 67.09 67.09 66.95 66.95 1.9K
11:24 67.02 67.02 67.02 67.02 0.3K
11:25 67.00 67.12 67.00 67.12 1.4K
11:26 67.05 67.05 67.05 67.05 1.1K
11:27 67.06 67.06 66.95 67.02 1.9K
11:28 67.01 67.01 67.01 67.01 0.3K
11:29 67.08 67.08 67.02 67.02 0.8K
11:30 67.01 67.01 66.97 66.97 0.7K
11:31 66.91 67.02 66.90 66.90 2.8K
11:32 66.91 66.91 66.88 66.88 1.8K
11:34 66.58 66.59 66.58 66.59 5.4K
11:35 66.66 66.68 66.61 66.61 1.9K
11:36 66.48 66.48 66.48 66.48 0.4K
11:37 66.51 66.53 66.51 66.53 0.4K
11:38 66.52 66.52 66.43 66.43 1.7K
11:39 66.52 66.62 66.52 66.62 1.0K
11:40 66.52 66.64 66.52 66.64 1.7K
11:41 66.60 66.60 66.60 66.60 1.0K
11:45 66.73 66.73 66.73 66.72 1.2K
11:46 66.64 66.76 66.64 66.76 1.1K
11:48 66.73 66.73 66.73 66.72 0.5K
11:49 66.73 66.73 66.66 66.66 0.6K
11:50 66.56 66.62 66.54 66.54 1.4K
11:51 66.63 66.66 66.63 66.66 1.3K
11:52 66.62 66.62 66.62 66.62 0.5K
11:53 66.56 66.56 66.50 66.50 1.2K
11:54 66.50 66.50 66.50 66.50 0.1K
11:55 66.50 66.50 66.42 66.42 1.9K
11:56 66.42 66.43 66.42 66.42 1.5K
11:57 66.56 66.56 66.55 66.55 1.2K
11:58 66.47 66.47 66.47 66.47 1.2K
12:00 66.53 66.53 66.53 66.53 0.2K
12:01 66.71 66.71 66.59 66.59 3.3K
12:04 66.56 66.60 66.56 66.60 1.0K
12:05 66.54 66.67 66.53 66.67 1.1K
12:07 66.63 66.63 66.63 66.63 2.8K
12:12 66.78 66.78 66.76 66.76 1.8K
12:14 66.78 66.89 66.78 66.89 1.9K
12:15 66.80 66.80 66.80 66.80 1.5K
12:16 66.86 66.87 66.86 66.87 0.5K
12:17 66.91 66.98 66.91 66.97 2.2K
12:18 66.96 67.05 66.95 67.05 3.6K
12:19 67.04 67.04 67.04 67.04 1.0K
12:21 67.05 67.06 67.05 67.06 0.9K
12:22 66.97 66.97 66.92 66.92 1.7K
12:23 66.92 66.94 66.92 66.94 1.1K
12:24 66.92 67.03 66.92 67.03 1.5K
12:25 67.03 67.03 67.03 67.03 0.4K
12:26 66.93 66.93 66.93 66.93 0.7K
12:28 66.96 66.96 66.86 66.86 1.0K
12:29 66.86 66.86 66.86 66.86 0.9K
12:30 66.89 66.89 66.89 66.89 0.4K
12:31 66.93 66.93 66.92 66.92 0.8K
12:33 66.92 67.02 66.92 67.02 0.9K
12:34 66.91 67.01 66.91 66.93 2.2K
12:35 66.94 66.94 66.94 66.94 1.3K
12:38 66.72 66.72 66.72 66.72 2.2K
12:39 66.63 66.63 66.63 66.63 0.8K
12:41 66.65 66.79 66.65 66.79 0.7K
12:42 66.86 66.86 66.86 66.86 0.5K
12:43 66.81 66.81 66.81 66.81 0.5K
12:45 66.81 66.81 66.66 66.71 3.4K
12:46 66.75 66.75 66.75 66.75 2.2K
12:48 66.81 66.81 66.81 66.81 0.9K
12:51 66.72 66.74 66.72 66.74 0.5K
12:52 66.73 66.73 66.73 66.73 1.6K
12:55 66.69 66.72 66.69 66.72 1.0K
12:57 66.75 66.75 66.75 66.75 0.6K
12:58 66.75 66.75 66.75 66.75 0.5K
12:59 66.71 66.71 66.58 66.58 5.1K
13:00 66.59 66.59 66.59 66.59 0.7K
13:01 66.59 66.59 66.59 66.58 0.3K
13:02 66.60 66.60 66.60 66.60 0.5K
13:03 66.57 66.57 66.52 66.52 2.1K
13:06 66.57 66.57 66.39 66.39 1.3K
13:09 66.48 66.48 66.48 66.48 1.2K
13:11 66.47 66.47 66.47 66.47 0.9K
13:13 66.40 66.46 66.40 66.46 1.9K
13:14 66.46 66.46 66.46 66.46 0.9K
13:16 66.49 66.49 66.49 66.49 3.5K
13:17 66.34 66.34 66.31 66.31 3.9K
13:18 66.31 66.31 66.29 66.29 0.8K
13:19 66.26 66.26 66.26 66.26 0.7K
13:21 66.17 66.17 66.17 66.17 0.7K
13:22 66.17 66.25 66.17 66.23 5.9K
13:23 66.29 66.29 66.29 66.29 0.9K
13:24 66.29 66.29 66.28 66.28 0.4K
13:25 66.28 66.28 66.28 66.28 1.8K
13:26 66.27 66.27 66.27 66.27 1.0K
13:28 66.27 66.27 66.26 66.26 2.2K
13:29 66.27 66.27 66.27 66.27 1.6K
13:30 66.26 66.26 66.23 66.23 1.1K
13:31 66.23 66.23 66.23 66.23 0.4K
13:32 66.18 66.18 66.18 66.18 0.4K
13:33 66.24 66.27 66.24 66.24 3.2K
13:36 66.25 66.25 66.25 66.25 0.2K
13:37 66.29 66.29 66.29 66.29 3.4K
13:38 66.32 66.47 66.32 66.47 6.4K
13:39 66.48 66.48 66.36 66.36 5.6K
13:41 66.38 66.38 66.36 66.36 0.8K
13:44 66.39 66.39 66.39 66.39 0.6K
13:45 66.30 66.30 66.30 66.30 2.0K
13:46 66.41 66.47 66.41 66.47 1.8K
13:47 66.47 66.47 66.47 66.47 0.9K
13:48 66.40 66.40 66.40 66.40 2.2K
13:50 66.34 66.34 66.34 66.34 0.6K
13:51 66.43 66.43 66.43 66.43 0.6K
13:52 66.54 66.54 66.54 66.54 2.4K
13:53 66.50 66.50 66.50 66.50 1.0K
13:56 66.48 66.48 66.45 66.45 0.6K
13:57 66.45 66.45 66.45 66.45 0.2K
13:58 66.45 66.45 66.39 66.39 1.8K
13:59 66.41 66.41 66.41 66.41 0.8K
14:00 66.43 66.43 66.43 66.43 1.0K
14:01 66.43 66.43 66.43 66.43 0.1K
14:02 66.43 66.49 66.43 66.49 2.9K
14:04 66.52 66.52 66.49 66.49 0.7K
14:05 66.45 66.45 66.45 66.45 0.8K
14:07 66.49 66.49 66.49 66.49 0.5K
14:08 66.49 66.50 66.49 66.50 4.0K
14:09 66.53 66.61 66.53 66.61 2.9K
14:10 66.72 66.77 66.70 66.77 2.9K
14:11 66.80 66.80 66.80 66.80 0.6K
14:13 66.80 66.80 66.80 66.80 0.4K
14:15 66.87 66.87 66.87 66.87 0.2K
14:16 66.71 66.86 66.71 66.80 0.8K
14:17 66.84 66.84 66.84 66.84 0.9K
14:18 66.88 66.90 66.84 66.90 1.7K
14:19 66.89 66.91 66.89 66.91 2.1K
14:21 66.73 66.73 66.73 66.73 1.1K
14:22 66.85 66.85 66.73 66.73 1.0K
14:23 66.73 66.84 66.73 66.79 1.2K
14:25 66.84 66.84 66.84 66.84 0.8K
14:26 66.84 66.84 66.83 66.83 1.8K
14:27 66.83 66.83 66.83 66.83 0.1K
14:28 66.83 66.83 66.83 66.83 0.3K
14:29 66.80 66.83 66.80 66.83 0.7K
14:30 66.83 66.83 66.83 66.83 0.1K
14:31 66.74 66.74 66.74 66.74 0.9K
14:32 66.81 66.81 66.74 66.79 7.3K
14:33 66.74 66.74 66.74 66.74 0.1K
14:34 66.80 66.82 66.73 66.73 1.7K
14:35 66.73 66.78 66.73 66.78 1.6K
14:36 66.75 67.07 66.75 66.98 7.3K
14:37 66.99 66.99 66.99 66.99 1.5K
14:38 66.99 67.12 66.99 67.12 1.9K
14:39 67.13 67.17 67.06 67.06 7.3K
14:40 67.12 67.14 67.12 67.14 0.4K
14:41 67.17 67.17 67.17 67.17 0.4K
14:42 67.34 67.40 67.34 67.40 2.3K
14:43 67.43 67.56 67.43 67.56 1.7K
14:44 67.58 67.58 67.54 67.54 0.8K
14:45 67.54 67.54 67.54 67.54 0.3K
14:46 67.47 67.47 67.33 67.36 1.3K
14:47 67.33 67.33 67.29 67.29 2.7K
14:48 67.30 67.38 67.29 67.38 1.6K
14:49 67.35 67.35 67.29 67.32 4.2K
14:50 67.33 67.38 67.33 67.35 52.6K
14:51 67.35 67.35 67.30 67.30 1.1K
14:52 67.40 67.40 67.34 67.34 1.1K
14:53 67.35 67.39 67.25 67.25 5.2K
14:54 67.33 67.33 67.33 67.33 0.2K
14:55 67.34 67.34 67.33 67.33 1.2K
14:56 67.33 67.33 67.33 67.33 0.2K
14:57 67.33 67.49 67.33 67.44 3.6K
14:58 67.44 67.44 67.44 67.45 1.0K
14:59 67.45 67.45 67.45 67.45 1.6K
15:00 67.43 67.43 67.36 67.38 1.3K
15:01 67.53 67.53 67.53 67.53 1.3K
15:02 67.51 67.51 67.51 67.51 0.6K
15:03 67.53 67.53 67.51 67.51 0.7K
15:04 67.47 67.56 67.47 67.52 1.9K
15:05 67.50 67.53 67.49 67.53 0.8K
15:06 67.55 67.65 67.53 67.64 1.3K
15:07 67.64 67.68 67.64 67.67 1.7K
15:08 67.67 67.67 67.67 67.67 0.4K
15:10 67.61 67.68 67.61 67.68 3.7K
15:11 67.72 67.72 67.68 67.68 1.4K
15:12 67.59 67.60 67.59 67.60 4.2K
15:13 67.62 67.62 67.56 67.56 0.7K
15:14 67.59 67.59 67.59 67.58 0.2K
15:15 67.59 67.60 67.59 67.60 5.5K
15:16 67.59 67.59 67.56 67.56 1.6K
15:17 67.55 67.55 67.55 67.55 0.1K
15:18 67.49 67.51 67.47 67.50 3.9K
15:19 67.50 67.55 67.50 67.52 1.3K
15:20 67.52 67.52 67.52 67.52 0.9K
15:21 67.46 67.48 67.46 67.48 0.6K
15:22 67.49 67.49 67.40 67.41 3.8K
15:23 67.44 67.44 67.44 67.44 1.4K
15:24 67.53 67.53 67.48 67.53 1.5K
15:25 67.51 67.51 67.47 67.47 1.2K
15:26 67.50 67.50 67.50 67.50 0.3K
15:27 67.45 67.50 67.45 67.50 1.5K
15:28 67.54 67.54 67.41 67.41 4.5K
15:29 67.38 67.52 67.38 67.52 14.4K
15:30 67.60 67.60 67.60 67.60 1.6K
15:31 67.57 67.61 67.57 67.61 7.0K
15:32 67.62 67.62 67.57 67.61 3.6K
15:33 67.61 67.68 67.61 67.68 1.4K
15:34 67.67 67.72 67.67 67.72 2.8K
15:35 67.75 67.75 67.75 67.75 0.8K
15:36 67.77 67.90 67.77 67.90 12.6K
15:37 67.89 67.92 67.89 67.92 1.1K
15:38 67.83 67.89 67.78 67.78 5.0K
15:40 67.80 67.80 67.57 67.61 6.3K
15:41 67.65 67.65 67.63 67.63 2.5K
15:42 67.64 67.74 67.64 67.72 3.2K
15:43 67.80 67.81 67.76 67.76 1.2K
15:44 67.76 67.76 67.74 67.74 2.8K
15:45 67.70 67.70 67.67 67.67 5.5K
15:46 67.64 67.64 67.57 67.57 4.3K
15:47 67.58 67.58 67.54 67.54 3.1K
15:48 67.54 67.56 67.43 67.43 4.0K
15:49 67.41 67.41 67.39 67.40 1.8K
15:50 67.35 67.44 67.35 67.44 4.5K
15:51 67.45 67.63 67.45 67.59 7.3K
15:52 67.62 67.67 67.59 67.67 4.7K
15:53 67.67 67.71 67.61 67.71 5.5K
15:54 67.72 67.85 67.72 67.85 5.7K
15:55 67.78 68.01 67.78 67.97 20.0K
15:56 68.01 68.08 67.99 67.99 11.4K
15:57 67.94 67.97 67.92 67.93 13.1K
15:58 67.90 67.99 67.90 67.99 11.7K
15:59 67.98 68.00 67.91 67.93 171.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし