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 67.64 67.69 67.60 67.60 13.2K
09:31 67.61 67.61 67.61 67.61 0.7K
09:33 67.60 67.60 67.60 67.60 0.2K
09:34 67.59 67.61 67.59 67.61 0.6K
09:35 67.56 67.56 67.41 67.41 2.9K
09:36 66.76 66.76 66.66 66.66 3.1K
09:37 66.66 66.66 66.28 66.66 0.9K
09:38 67.09 67.09 67.09 67.09 1.1K
09:39 67.23 67.23 67.23 67.23 0.3K
09:40 67.31 67.31 67.31 67.31 0.3K
09:42 67.31 67.31 67.31 67.31 0.1K
09:43 67.30 67.30 67.29 67.29 0.4K
09:45 66.93 66.93 66.93 66.93 4.3K
09:46 66.93 66.93 66.54 66.54 2.7K
09:47 66.94 66.94 66.93 66.93 2.1K
09:48 66.93 66.94 66.36 66.94 1.6K
09:49 66.62 66.91 66.62 66.62 1.8K
09:50 66.89 66.89 66.89 66.89 0.3K
09:51 66.73 66.89 66.73 66.89 5.1K
09:52 66.89 66.89 66.89 66.89 0.1K
09:53 66.89 66.89 66.89 66.89 1.5K
09:54 66.88 66.95 66.88 66.95 1.4K
09:55 66.95 66.95 66.95 66.95 0.9K
09:57 66.83 66.83 66.83 66.83 0.3K
09:58 66.95 66.95 66.86 66.86 2.0K
09:59 66.95 66.95 66.95 66.95 0.3K
10:00 67.09 67.10 67.09 67.10 2.0K
10:01 67.17 67.37 67.06 67.37 2.2K
10:02 67.29 67.29 67.29 67.29 0.6K
10:03 67.29 67.52 67.29 67.52 0.6K
10:05 67.29 67.29 67.29 67.29 0.4K
10:06 67.50 67.50 67.50 67.50 0.2K
10:07 67.60 67.60 67.42 67.55 1.1K
10:08 67.61 67.61 67.61 67.61 0.8K
10:09 67.61 67.80 67.61 67.80 3.3K
10:10 67.80 67.80 67.63 67.63 1.8K
10:11 67.68 67.68 67.68 67.68 0.3K
10:12 67.57 67.57 67.48 67.47 1.4K
10:14 67.48 67.48 67.48 67.47 0.5K
10:15 67.31 67.39 67.31 67.39 0.5K
10:17 67.30 67.30 67.30 67.30 0.4K
10:18 67.42 67.42 67.19 67.19 3.0K
10:20 67.12 67.18 67.12 67.18 0.9K
10:21 67.00 67.07 66.83 66.83 1.2K
10:22 66.74 66.92 66.71 66.85 3.5K
10:23 67.01 67.05 67.01 67.05 1.2K
10:24 66.93 66.93 66.93 66.93 1.6K
10:25 67.02 67.02 67.01 67.01 1.7K
10:26 67.05 67.05 67.05 67.05 0.6K
10:28 66.97 66.97 66.97 66.97 0.7K
10:29 66.97 66.97 66.87 66.87 0.2K
10:30 66.97 66.97 66.82 66.82 1.3K
10:31 66.97 67.17 66.84 67.17 2.4K
10:32 67.23 67.25 67.23 67.25 1.7K
10:33 67.21 67.21 67.11 67.11 1.8K
10:34 67.17 67.17 67.17 67.17 0.7K
10:35 67.14 67.14 67.14 67.14 0.2K
10:36 67.04 67.04 67.04 67.04 0.6K
10:37 67.10 67.18 67.10 67.10 0.7K
10:38 67.09 67.21 67.09 67.21 1.7K
10:39 67.15 67.15 67.15 67.15 0.4K
10:42 67.25 67.25 67.15 67.15 0.4K
10:44 67.30 67.30 67.30 67.30 0.5K
10:45 67.31 67.31 67.31 67.31 0.4K
10:46 67.31 67.31 67.31 67.31 0.2K
10:47 67.36 67.36 67.36 67.36 0.2K
10:48 67.30 67.30 67.30 67.30 1.5K
10:51 67.40 67.40 67.40 67.40 0.3K
10:52 67.23 67.23 67.22 67.22 0.2K
10:53 67.19 67.19 66.99 67.10 2.2K
10:54 66.99 66.99 66.99 66.99 0.4K
10:55 66.92 67.04 66.92 67.04 5.4K
10:56 67.05 67.05 67.05 67.05 0.6K
10:57 67.19 67.19 67.18 67.18 16.7K
10:59 67.07 67.07 67.07 67.07 1.2K
11:01 67.06 67.31 67.06 67.16 6.7K
11:02 67.28 67.28 67.28 67.28 1.0K
11:04 67.39 67.39 67.39 67.39 0.1K
11:05 67.53 67.59 67.53 67.59 2.3K
11:10 67.46 67.46 67.46 67.46 0.2K
11:11 67.46 67.46 67.46 67.46 0.2K
11:12 67.46 67.46 67.36 67.46 1.3K
11:13 67.47 67.47 67.47 67.47 0.8K
11:14 67.47 67.47 67.47 67.47 0.4K
11:15 67.38 67.38 67.31 67.31 2.2K
11:16 67.31 67.31 67.23 67.31 1.2K
11:17 67.49 67.49 67.49 67.49 4.2K
11:18 67.46 67.46 67.46 67.46 0.5K
11:19 67.42 67.42 67.42 67.42 0.5K
11:20 67.27 67.27 67.23 67.23 1.1K
11:21 67.13 67.13 67.06 67.06 0.8K
11:22 67.02 67.02 67.01 67.01 0.7K
11:23 66.90 66.90 66.90 66.90 0.2K
11:24 66.91 66.96 66.90 66.90 2.6K
11:25 66.85 66.94 66.85 66.94 2.8K
11:26 66.87 66.87 66.87 66.86 0.5K
11:27 66.84 66.84 66.84 66.83 0.5K
11:28 66.84 66.84 66.84 66.83 0.4K
11:29 66.81 66.90 66.81 66.90 1.4K
11:30 66.96 66.96 66.96 66.96 0.4K
11:31 66.94 66.99 66.94 66.99 0.8K
11:32 66.96 66.96 66.96 66.96 0.4K
11:33 67.05 67.11 67.05 67.11 1.6K
11:34 67.11 67.11 67.11 67.11 0.2K
11:35 67.01 67.01 67.01 67.01 1.0K
11:37 67.07 67.07 67.07 67.07 0.2K
11:38 67.07 67.09 67.07 67.08 0.7K
11:39 67.09 67.09 67.09 67.08 0.2K
11:40 67.09 67.09 67.05 67.05 0.4K
11:42 67.09 67.20 67.09 67.20 1.2K
11:43 67.26 67.26 67.26 67.26 0.4K
11:44 67.27 67.27 67.27 67.27 0.6K
11:45 67.21 67.21 67.21 67.21 1.0K
11:46 67.16 67.16 67.16 67.16 0.3K
11:49 67.29 67.29 67.29 67.29 0.3K
11:50 67.23 67.35 67.23 67.35 1.7K
11:51 67.29 67.29 67.26 67.26 1.2K
11:55 67.20 67.20 67.20 67.20 0.9K
11:56 67.11 67.11 67.11 67.11 0.7K
11:57 67.07 67.07 67.02 67.02 0.5K
11:58 67.02 67.02 67.02 67.02 0.5K
11:59 67.04 67.09 67.04 67.08 0.3K
12:00 67.02 67.06 67.02 67.06 1.7K
12:01 67.01 67.02 67.01 67.02 0.7K
12:03 67.06 67.21 67.06 67.21 2.2K
12:04 67.14 67.14 67.14 67.14 0.3K
12:05 67.21 67.21 67.21 67.21 0.3K
12:07 67.18 67.18 67.18 67.18 0.2K
12:08 67.16 67.16 67.16 67.16 0.2K
12:09 67.16 67.16 67.16 67.16 0.4K
12:10 67.25 67.29 67.25 67.25 1.9K
12:11 67.25 67.30 67.25 67.30 1.1K
12:13 67.31 67.31 67.31 67.31 0.5K
12:14 67.27 67.27 67.27 67.27 0.6K
12:15 67.22 67.23 67.22 67.23 1.2K
12:18 67.25 67.41 67.25 67.41 1.1K
12:20 67.29 67.29 67.25 67.25 1.0K
12:22 67.15 67.15 67.15 67.15 1.0K
12:23 67.13 67.13 67.13 67.13 5.0K
12:25 67.09 67.09 67.09 67.09 2.2K
12:28 67.00 67.00 67.00 67.00 1.5K
12:30 67.05 67.06 67.05 67.06 4.2K
12:33 67.04 67.11 67.02 67.02 2.1K
12:34 66.95 66.95 66.95 66.95 1.7K
12:36 66.90 66.90 66.90 66.90 0.5K
12:37 66.83 66.88 66.83 66.88 1.1K
12:38 66.73 66.75 66.73 66.75 0.4K
12:39 66.82 66.82 66.82 66.82 1.1K
12:40 66.86 66.88 66.79 66.88 2.9K
12:41 66.84 66.98 66.84 66.97 1.3K
12:42 66.99 66.99 66.99 66.99 0.6K
12:43 67.09 67.09 67.09 67.09 2.0K
12:44 67.09 67.09 67.01 67.01 1.1K
12:45 67.00 67.00 67.00 67.00 0.4K
12:46 66.87 66.93 66.87 66.93 0.9K
12:47 66.90 66.90 66.89 66.89 1.9K
12:48 66.86 66.86 66.86 66.86 2.4K
12:49 66.82 66.82 66.82 66.82 1.4K
12:50 66.94 67.00 66.94 67.00 3.1K
12:51 66.94 67.05 66.94 67.05 1.8K
12:52 66.98 66.98 66.98 66.97 1.0K
12:53 66.92 66.99 66.85 66.97 7.9K
12:54 67.16 67.17 67.12 67.17 3.6K
12:55 67.14 67.14 67.09 67.12 4.2K
12:56 67.06 67.06 66.75 66.84 6.3K
12:57 66.81 66.96 66.74 66.94 12.0K
12:58 66.94 67.01 66.94 67.01 7.3K
12:59 66.95 66.97 66.81 66.88 16.6K
13:00 66.88 66.88 66.88 66.88 93.6K
15:59 66.88 66.88 66.88 66.88 0.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし