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 64.90 64.90 64.90 64.90 5.9K
09:32 64.75 64.75 64.75 64.75 0.2K
09:33 64.01 64.22 64.01 64.22 3.6K
09:34 63.82 63.82 63.82 63.82 2.2K
09:35 63.70 63.74 63.70 63.74 3.7K
09:36 63.73 64.01 63.73 64.01 2.8K
09:37 64.05 64.47 64.05 64.47 0.3K
09:38 63.92 64.08 63.92 64.08 0.7K
09:39 63.95 64.10 63.95 63.97 1.3K
09:40 63.85 63.85 63.71 63.71 1.1K
09:41 63.91 64.00 63.83 63.83 2.1K
09:42 63.84 63.84 63.84 63.84 3.4K
09:44 63.77 63.77 63.65 63.65 2.8K
09:45 63.67 63.73 63.61 63.73 1.8K
09:46 63.64 63.64 63.53 63.53 1.6K
09:48 63.55 63.64 63.55 63.61 1.6K
09:49 63.49 63.70 63.46 63.70 13.7K
09:51 63.70 63.70 63.65 63.65 0.7K
09:52 63.71 63.71 63.71 63.71 1.7K
09:53 63.76 63.99 63.72 63.72 0.4K
09:54 63.78 63.78 63.78 63.78 0.1K
09:55 63.60 63.71 63.60 63.71 1.0K
09:56 63.68 63.68 63.68 63.68 1.1K
09:57 63.80 63.80 63.80 63.80 0.5K
09:58 63.70 63.70 63.70 63.70 0.9K
09:59 63.94 63.94 63.94 63.94 2.2K
10:00 64.05 64.05 64.05 64.05 0.4K
10:01 64.12 64.12 63.82 63.82 1.2K
10:02 64.32 64.32 63.85 63.85 0.6K
10:03 63.72 63.72 63.72 63.72 5.8K
10:04 63.69 63.69 63.69 63.69 0.9K
10:05 63.78 63.90 63.78 63.90 1.3K
10:07 63.92 63.92 63.92 63.92 1.3K
10:09 64.02 64.02 64.02 64.02 1.8K
10:11 64.41 64.41 64.41 64.41 0.4K
10:12 64.22 64.22 64.22 64.22 1.5K
10:13 64.34 64.34 64.34 64.34 0.9K
10:14 64.45 64.45 64.34 64.34 2.0K
10:16 64.39 64.55 64.39 64.55 2.3K
10:17 64.35 64.35 64.35 64.35 0.8K
10:19 64.43 64.43 64.43 64.43 3.2K
10:20 64.63 64.63 64.63 64.63 0.2K
10:21 64.57 64.57 64.57 64.57 0.2K
10:22 64.43 64.44 64.35 64.35 5.4K
10:23 64.44 64.44 64.44 64.44 1.7K
10:24 64.40 64.40 64.27 64.27 1.9K
10:25 64.25 64.25 64.25 64.25 1.6K
10:26 64.36 64.36 64.36 64.36 1.2K
10:27 64.25 64.25 64.25 64.25 0.9K
10:30 64.36 64.36 64.36 64.36 0.5K
10:31 64.19 64.19 64.19 64.19 1.8K
10:32 64.29 64.30 64.29 64.30 1.0K
10:33 64.30 64.30 64.30 64.30 0.6K
10:34 64.30 64.30 64.30 64.30 0.3K
10:35 64.34 64.34 64.22 64.22 4.5K
10:36 64.21 64.26 64.21 64.21 3.1K
10:37 64.12 64.12 64.11 64.12 1.6K
10:39 64.13 64.19 64.13 64.19 4.3K
10:45 64.29 64.29 64.29 64.29 2.2K
10:46 64.45 64.45 64.42 64.42 0.9K
10:48 64.48 64.48 64.48 64.48 0.7K
10:50 64.51 64.51 64.51 64.51 0.3K
10:51 64.42 64.47 64.42 64.47 1.1K
10:52 64.52 64.52 64.32 64.32 6.4K
10:54 64.22 64.22 64.22 64.22 10.9K
10:55 64.37 64.37 64.37 64.37 2.0K
10:56 64.26 64.26 64.26 64.26 1.8K
10:58 64.27 64.27 64.15 64.15 2.8K
10:59 64.05 64.14 64.05 64.14 1.5K
11:01 64.18 64.18 64.18 64.18 0.4K
11:02 64.19 64.19 64.16 64.16 1.4K
11:05 64.03 64.03 63.91 63.95 4.0K
11:06 63.96 63.96 63.96 63.96 1.0K
11:07 63.93 63.93 63.93 63.93 1.4K
11:08 64.06 64.06 64.06 64.06 1.6K
11:09 64.04 64.05 63.99 63.99 1.1K
11:10 63.93 63.93 63.93 63.93 1.2K
11:13 63.82 63.82 63.70 63.70 8.1K
11:14 63.69 63.74 63.68 63.71 3.1K
11:15 63.78 63.78 63.72 63.77 2.6K
11:17 63.75 63.75 63.75 63.75 0.1K
11:18 63.70 63.70 63.70 63.70 0.7K
11:19 63.77 63.77 63.77 63.77 0.6K
11:21 63.78 63.78 63.78 63.78 0.2K
11:22 63.78 63.88 63.78 63.87 69.2K
11:23 63.90 63.90 63.90 63.90 0.4K
11:24 63.90 63.90 63.90 63.90 1.6K
11:25 64.20 64.21 64.20 64.21 1.2K
11:26 64.21 64.21 64.21 64.21 0.6K
11:27 64.37 64.37 64.22 64.22 0.9K
11:29 64.12 64.12 64.12 64.12 0.5K
11:30 64.04 64.10 64.04 64.10 3.3K
11:31 64.15 64.15 64.12 64.15 1.0K
11:32 64.03 64.03 64.03 64.03 1.2K
11:33 63.91 63.91 63.91 63.91 0.4K
11:34 63.95 63.95 63.95 63.95 0.3K
11:35 64.10 64.10 64.10 64.10 5.3K
11:36 64.25 64.70 64.25 64.70 5.0K
11:38 64.51 64.51 64.51 64.51 0.9K
11:40 64.46 64.46 64.46 64.46 0.7K
11:41 64.43 64.43 64.30 64.41 4.3K
11:42 64.42 64.44 64.42 64.44 2.3K
11:43 64.58 64.58 64.58 64.58 2.7K
11:45 64.58 64.58 64.58 64.58 0.3K
11:46 64.41 64.41 64.38 64.38 1.3K
11:48 64.58 64.58 64.58 64.58 2.3K
11:49 64.74 64.83 64.74 64.83 2.3K
11:50 64.83 64.83 64.83 64.83 1.5K
11:51 64.83 64.83 64.83 64.83 0.7K
11:52 64.83 64.95 64.83 64.95 3.1K
11:54 64.89 64.89 64.89 64.89 0.4K
11:55 65.05 65.05 64.87 64.87 0.4K
11:56 64.65 64.65 64.65 64.65 2.2K
11:57 64.73 64.73 64.73 64.73 0.7K
11:59 64.87 64.87 64.87 64.87 1.7K
12:00 64.87 64.87 64.87 64.87 0.5K
12:01 64.94 64.94 64.94 64.94 0.8K
12:02 64.96 64.96 64.96 64.96 0.9K
12:04 64.96 64.96 64.96 64.96 0.2K
12:05 65.03 65.11 65.03 65.11 1.7K
12:06 65.07 65.07 65.07 65.07 0.9K
12:07 65.00 65.00 64.96 64.96 2.0K
12:08 64.86 64.86 64.84 64.84 1.0K
12:09 64.85 64.85 64.85 64.85 0.9K
12:10 64.86 64.86 64.80 64.80 0.5K
12:11 64.80 64.83 64.80 64.83 0.9K
12:13 64.74 64.74 64.70 64.73 2.5K
12:14 64.71 64.71 64.62 64.65 14.0K
12:15 64.70 64.70 64.70 64.70 0.9K
12:16 64.67 64.68 64.67 64.68 0.3K
12:17 64.83 64.83 64.66 64.66 2.8K
12:18 64.67 64.67 64.67 64.67 2.6K
12:21 64.56 64.60 64.56 64.60 1.8K
12:22 64.64 64.64 64.64 64.64 0.6K
12:23 64.63 64.71 64.63 64.71 2.0K
12:24 64.68 64.68 64.68 64.68 0.1K
12:25 64.65 64.65 64.65 64.65 0.2K
12:26 64.54 64.54 64.54 64.54 0.9K
12:27 64.54 64.64 64.53 64.64 2.6K
12:30 64.65 64.68 64.65 64.68 2.0K
12:32 64.86 64.90 64.86 64.90 1.0K
12:33 64.68 64.68 64.68 64.68 0.8K
12:34 64.78 64.78 64.78 64.78 3.0K
12:35 64.88 64.88 64.88 64.88 0.3K
12:36 64.87 64.87 64.74 64.74 0.6K
12:38 64.65 64.65 64.65 64.65 5.8K
12:40 64.65 64.65 64.65 64.65 0.5K
12:41 64.70 64.70 64.65 64.65 0.4K
12:42 64.65 64.71 64.65 64.67 2.0K
12:43 64.67 64.67 64.66 64.66 1.1K
12:44 64.67 64.73 64.67 64.73 0.8K
12:45 64.67 64.67 64.67 64.67 0.8K
12:47 64.59 64.60 64.57 64.60 2.2K
12:48 64.51 64.60 64.51 64.60 3.3K
12:49 64.63 64.63 64.60 64.60 0.4K
12:50 64.65 64.65 64.61 64.61 4.9K
12:51 64.65 64.65 64.65 64.65 0.9K
12:54 64.65 64.65 64.65 64.65 0.8K
12:56 64.70 64.70 64.70 64.69 0.1K
12:57 64.52 64.52 64.46 64.46 2.8K
12:58 64.46 64.46 64.46 64.46 0.4K
12:59 64.50 64.50 64.50 64.50 1.0K
13:00 64.48 64.48 64.43 64.43 1.0K
13:03 64.37 64.40 64.37 64.38 2.7K
13:05 64.47 64.47 64.47 64.47 2.5K
13:10 64.32 64.45 64.32 64.44 2.5K
13:11 64.54 64.54 64.54 64.54 1.0K
13:13 64.47 64.47 64.47 64.47 0.7K
13:14 64.47 64.50 64.47 64.50 1.1K
13:15 64.51 64.51 64.38 64.38 1.9K
13:17 64.41 64.41 64.41 64.41 2.2K
13:18 64.33 64.33 64.33 64.33 0.3K
13:19 64.40 64.40 64.40 64.40 0.4K
13:21 64.32 64.32 64.32 64.32 0.2K
13:22 64.43 64.54 64.43 64.54 1.6K
13:23 64.36 64.36 64.36 64.36 0.6K
13:24 64.34 64.34 64.33 64.33 1.3K
13:26 64.33 64.33 64.33 64.33 0.6K
13:27 64.32 64.32 64.32 64.32 0.9K
13:30 64.40 64.41 64.40 64.41 0.3K
13:31 64.40 64.54 64.40 64.54 3.2K
13:32 64.52 64.52 64.52 64.52 0.1K
13:33 64.65 64.65 64.65 64.65 0.3K
13:35 64.65 64.65 64.51 64.51 0.3K
13:36 64.50 64.50 64.50 64.50 1.4K
13:37 64.48 64.48 64.48 64.48 0.3K
13:38 64.46 64.46 64.46 64.46 0.2K
13:39 64.44 64.44 64.44 64.44 1.4K
13:40 64.39 64.39 64.39 64.39 2.4K
13:41 64.31 64.31 64.22 64.22 1.7K
13:42 64.17 64.17 64.11 64.11 1.4K
13:43 64.07 64.07 64.07 64.07 0.1K
13:44 64.07 64.09 64.07 64.09 3.9K
13:45 64.05 64.16 64.05 64.16 1.9K
13:48 64.10 64.10 64.10 64.10 1.7K
13:50 64.02 64.02 64.02 64.02 3.9K
13:51 64.02 64.02 64.02 64.02 0.5K
13:52 64.17 64.17 64.17 64.17 1.9K
13:53 64.24 64.24 64.24 64.24 0.6K
13:55 64.22 64.29 64.22 64.29 0.7K
13:56 64.29 64.29 64.29 64.29 0.4K
13:57 64.29 64.29 64.27 64.27 1.1K
13:59 64.29 64.29 64.29 64.29 1.0K
14:00 64.30 64.30 64.30 64.30 3.3K
14:02 64.29 64.29 64.29 64.29 0.7K
14:04 64.23 64.23 64.23 64.23 1.8K
14:08 64.28 64.28 64.28 64.28 0.2K
14:09 64.27 64.28 64.27 64.28 2.0K
14:13 64.23 64.23 64.23 64.23 0.1K
14:14 64.17 64.17 64.17 64.17 2.1K
14:15 64.25 64.25 64.20 64.19 1.7K
14:16 64.29 64.29 64.29 64.29 0.7K
14:17 64.26 64.26 64.26 64.26 0.3K
14:18 64.25 64.25 64.25 64.25 3.2K
14:20 64.19 64.21 64.19 64.21 1.6K
14:21 64.28 64.28 64.28 64.28 1.1K
14:24 64.27 64.31 64.27 64.31 2.5K
14:26 64.31 64.34 64.31 64.34 0.7K
14:27 64.35 64.35 64.29 64.29 2.3K
14:28 64.32 64.32 64.32 64.32 2.4K
14:30 64.33 64.48 64.32 64.48 18.0K
14:31 64.52 64.52 64.52 64.52 0.4K
14:32 64.51 64.51 64.51 64.51 1.5K
14:33 64.42 64.42 64.42 64.42 1.0K
14:35 64.36 64.36 64.33 64.33 4.4K
14:36 64.29 64.29 64.29 64.29 0.2K
14:37 64.29 64.32 64.29 64.32 1.5K
14:39 64.32 64.36 64.32 64.36 1.1K
14:41 64.53 64.53 64.53 64.53 1.7K
14:44 64.52 64.52 64.52 64.52 0.7K
14:45 64.45 64.49 64.45 64.49 1.4K
14:46 64.49 64.49 64.49 64.49 0.2K
14:47 64.44 64.49 64.44 64.49 0.6K
14:50 64.41 64.41 64.41 64.41 2.7K
14:52 64.51 64.51 64.51 64.51 26.0K
14:53 64.48 64.55 64.48 64.55 1.1K
14:54 64.55 64.55 64.55 64.55 0.6K
14:55 64.54 64.54 64.48 64.47 0.9K
14:56 64.48 64.54 64.43 64.54 1.3K
14:58 64.44 64.44 64.44 64.44 0.6K
14:59 64.54 64.71 64.54 64.71 16.7K
15:00 64.60 64.60 64.60 64.60 0.5K
15:01 64.70 64.70 64.70 64.70 0.2K
15:02 64.71 64.75 64.69 64.69 2.5K
15:05 64.51 64.51 64.47 64.47 5.6K
15:06 64.42 64.42 64.37 64.37 1.2K
15:07 64.35 64.35 64.35 64.35 0.5K
15:08 64.36 64.40 64.36 64.40 1.6K
15:09 64.31 64.33 64.15 64.15 5.5K
15:10 64.12 64.23 64.12 64.23 5.3K
15:14 64.20 64.20 64.19 64.19 1.0K
15:15 64.13 64.13 64.12 64.12 1.4K
15:16 64.06 64.06 64.04 64.04 2.3K
15:17 63.99 63.99 63.99 63.99 1.1K
15:18 63.90 63.90 63.90 63.90 0.5K
15:19 63.96 64.00 63.96 64.00 2.8K
15:20 63.96 63.96 63.94 63.94 2.2K
15:21 63.83 63.83 63.83 63.83 1.0K
15:22 63.82 63.82 63.79 63.79 1.0K
15:24 63.81 63.81 63.78 63.78 2.7K
15:26 63.69 63.72 63.69 63.72 1.9K
15:27 63.66 63.69 63.65 63.69 1.0K
15:28 63.72 63.76 63.72 63.76 2.6K
15:29 63.81 63.81 63.77 63.77 1.3K
15:30 63.73 63.73 63.73 63.73 1.2K
15:31 63.73 63.84 63.73 63.84 4.0K
15:32 63.85 63.85 63.80 63.82 2.8K
15:33 63.79 63.79 63.79 63.79 0.3K
15:34 63.80 63.80 63.78 63.78 1.6K
15:35 63.81 63.81 63.81 63.81 74.8K
15:36 63.99 63.99 63.99 63.99 0.1K
15:37 63.88 63.88 63.83 63.86 1.4K
15:38 63.86 63.86 63.85 63.85 1.3K
15:39 63.83 63.83 63.77 63.77 3.5K
15:40 63.80 63.80 63.76 63.76 3.8K
15:41 63.72 63.72 63.72 63.72 1.5K
15:42 63.71 63.75 63.71 63.75 0.6K
15:43 63.70 63.70 63.66 63.66 3.7K
15:44 63.72 63.72 63.66 63.68 2.6K
15:45 63.66 63.66 63.63 63.65 2.7K
15:46 63.65 63.65 63.61 63.61 1.8K
15:47 63.63 63.63 63.58 63.58 2.4K
15:48 63.54 63.54 63.49 63.49 8.1K
15:49 63.63 63.70 63.63 63.70 4.5K
15:50 63.61 63.61 63.48 63.48 4.6K
15:51 63.48 63.52 63.46 63.51 6.7K
15:52 63.52 63.52 63.52 63.52 2.6K
15:53 63.48 63.53 63.48 63.53 5.5K
15:54 63.49 63.55 63.49 63.55 6.1K
15:55 63.55 63.72 63.55 63.71 8.9K
15:56 63.74 63.84 63.74 63.84 9.4K
15:57 63.84 63.90 63.84 63.89 14.7K
15:58 63.90 63.91 63.86 63.90 23.1K
15:59 63.89 63.93 63.87 63.89 98.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし