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 65.99 65.99 65.97 65.97 9.5K
09:31 65.17 65.62 65.17 65.62 2.2K
09:32 66.09 66.09 66.09 66.09 1.7K
09:33 66.09 66.09 66.09 66.08 0.5K
09:34 66.09 66.09 66.09 66.08 0.1K
09:35 66.09 66.09 66.09 66.08 2.9K
09:36 66.19 66.19 66.19 66.19 1.1K
09:37 66.08 66.18 66.08 66.18 1.0K
09:40 66.02 66.02 66.02 66.02 3.0K
09:44 65.93 65.93 65.93 65.93 0.2K
09:45 65.93 65.93 65.93 65.93 0.5K
09:46 65.89 65.89 65.89 65.89 0.5K
09:47 65.84 65.84 65.84 65.83 0.3K
09:48 65.94 65.95 65.94 65.95 1.5K
09:49 66.02 66.18 66.02 66.10 5.1K
09:50 66.10 66.10 66.01 66.01 2.5K
09:51 66.15 66.15 66.15 66.15 1.4K
09:52 66.18 66.18 66.18 66.18 0.3K
09:53 66.31 66.31 66.31 66.31 27.2K
09:54 66.14 66.58 66.13 66.58 9.5K
09:55 66.54 66.67 66.54 66.67 1.2K
09:56 66.55 66.55 66.55 66.55 1.3K
09:57 66.70 66.70 66.56 66.56 3.1K
09:58 66.20 66.50 66.20 66.48 19.6K
10:00 66.65 66.65 66.65 66.65 2.8K
10:01 66.64 66.89 66.64 66.89 2.2K
10:02 66.91 67.12 66.89 67.12 3.9K
10:03 67.17 67.17 67.06 67.06 1.2K
10:04 67.08 67.08 67.08 67.08 0.9K
10:05 67.09 67.13 67.09 67.13 0.9K
10:06 67.20 67.21 67.08 67.21 2.1K
10:07 67.16 67.16 67.16 67.16 0.9K
10:08 67.16 67.16 67.16 67.16 3.3K
10:09 67.28 67.28 67.01 67.01 8.0K
10:10 67.19 67.21 67.19 67.19 0.9K
10:11 67.11 67.11 67.11 67.11 0.2K
10:12 67.27 67.28 67.26 67.28 3.3K
10:13 67.25 67.25 67.25 67.25 1.3K
10:14 67.17 67.34 67.17 67.31 4.6K
10:16 67.26 67.54 67.26 67.43 45.7K
10:17 67.43 67.50 67.43 67.44 1.8K
10:18 67.44 67.56 67.44 67.56 10.8K
10:19 67.47 67.65 67.47 67.64 17.1K
10:20 67.57 67.75 67.55 67.71 24.1K
10:21 67.89 67.94 67.89 67.94 2.3K
10:22 67.84 67.84 67.73 67.73 1.5K
10:23 67.44 67.58 67.39 67.58 21.6K
10:24 67.51 67.73 67.51 67.69 11.6K
10:25 67.69 67.69 67.48 67.64 51.1K
10:26 67.59 67.61 67.59 67.61 0.6K
10:27 67.65 67.71 67.56 67.70 0.8K
10:28 67.66 67.66 67.59 67.66 1.5K
10:29 67.95 67.95 67.78 67.95 1.9K
10:30 67.81 67.81 67.57 67.66 3.3K
10:31 67.28 67.35 67.28 67.35 3.2K
10:32 67.30 67.30 66.85 66.85 2.2K
10:33 67.10 67.10 67.10 67.10 0.9K
10:34 67.03 67.16 67.03 67.15 1.0K
10:35 67.22 67.22 67.18 67.18 2.2K
10:36 67.11 67.11 66.74 66.74 6.0K
10:37 66.68 66.68 66.68 66.68 0.1K
10:38 66.75 66.75 66.51 66.51 0.7K
10:39 66.41 66.41 66.30 66.30 1.4K
10:40 66.48 66.75 66.48 66.75 15.0K
10:41 66.75 66.75 66.48 66.71 16.2K
10:42 66.70 66.78 66.70 66.78 5.2K
10:43 66.86 66.86 66.48 66.48 157.8K
10:44 66.24 66.24 66.22 66.22 13.5K
10:45 66.43 66.43 66.40 66.40 1.0K
10:46 66.40 66.40 66.40 66.40 0.3K
10:47 66.40 66.40 66.40 66.40 1.5K
10:48 66.40 66.45 66.40 66.45 1.1K
10:49 66.45 66.45 66.45 66.45 1.1K
10:50 66.39 66.39 66.39 66.39 0.5K
10:51 66.38 66.45 66.38 66.45 1.4K
10:52 66.45 66.45 66.45 66.45 0.8K
10:53 66.54 66.54 66.50 66.52 0.9K
10:54 66.44 66.52 66.44 66.45 0.9K
10:55 66.45 66.45 66.37 66.37 0.8K
10:56 66.48 66.48 66.48 66.48 2.5K
10:57 66.53 66.53 66.50 66.50 3.2K
10:58 66.39 66.43 66.39 66.43 1.2K
10:59 66.43 66.43 66.43 66.43 1.9K
11:00 66.43 66.43 66.43 66.43 0.3K
11:01 66.57 66.57 66.47 66.47 5.8K
11:02 66.22 66.22 66.18 66.18 1.4K
11:03 65.98 65.98 65.98 65.98 1.2K
11:04 65.92 65.92 65.92 65.92 1.1K
11:06 65.88 65.88 65.88 65.88 0.2K
11:07 65.87 65.87 65.87 65.87 0.9K
11:08 65.87 65.87 65.76 65.76 1.3K
11:09 65.97 65.97 65.65 65.65 0.8K
11:10 65.80 65.80 65.80 65.80 0.4K
11:11 65.82 65.82 65.79 65.79 1.5K
11:12 65.71 65.81 65.71 65.81 1.1K
11:13 65.79 65.79 65.66 65.66 1.9K
11:14 65.64 65.64 65.37 65.37 2.9K
11:16 65.47 65.47 65.16 65.16 1.8K
11:17 65.11 65.31 65.11 65.31 2.4K
11:18 65.30 65.42 65.30 65.42 0.4K
11:19 65.42 65.42 65.42 65.42 0.7K
11:20 65.65 65.65 65.64 65.64 6.5K
11:23 65.75 65.81 65.75 65.75 1.3K
11:24 65.74 66.01 65.74 66.01 6.9K
11:26 65.95 65.96 65.91 65.91 0.5K
11:27 65.95 65.96 65.95 65.96 2.4K
11:28 65.98 66.08 65.98 65.98 3.0K
11:29 66.09 66.15 66.08 66.08 1.7K
11:32 66.16 66.21 66.16 66.21 1.2K
11:34 66.11 66.16 66.07 66.07 1.4K
11:35 66.20 66.20 66.20 66.20 0.2K
11:36 66.07 66.18 66.06 66.18 3.1K
11:37 66.10 66.10 66.00 66.00 0.3K
11:38 66.02 66.02 66.02 66.02 0.2K
11:39 66.18 66.18 66.03 66.15 1.9K
11:40 66.14 66.14 66.14 66.14 0.2K
11:41 66.14 66.14 66.14 66.14 0.6K
11:42 66.02 66.14 66.02 66.03 0.4K
11:43 66.04 66.04 66.01 66.01 0.3K
11:44 66.01 66.14 66.01 66.14 1.4K
11:45 66.14 66.14 66.02 66.02 1.5K
11:46 65.83 65.83 65.83 65.83 1.4K
11:47 65.71 65.79 65.71 65.79 2.1K
11:48 65.63 65.63 65.63 65.63 0.1K
11:49 65.62 65.62 65.62 65.62 0.4K
11:50 65.61 65.64 65.54 65.54 2.2K
11:51 65.54 65.54 65.49 65.49 1.3K
11:52 65.54 65.54 65.43 65.53 4.1K
11:55 65.59 65.59 65.59 65.58 1.0K
11:56 65.73 65.73 65.73 65.72 1.2K
11:57 65.84 65.84 65.84 65.83 0.2K
11:58 65.68 65.68 65.68 65.68 0.2K
11:59 65.68 65.68 65.68 65.68 0.5K
12:00 65.62 65.62 65.62 65.62 1.7K
12:02 65.54 65.54 65.53 65.54 0.6K
12:03 65.54 65.54 65.54 65.54 0.3K
12:04 65.54 65.54 65.53 65.53 0.9K
12:05 65.67 65.67 65.67 65.67 4.9K
12:06 65.70 65.70 65.65 65.65 4.0K
12:08 65.69 65.69 65.69 65.69 0.5K
12:09 65.70 65.70 65.70 65.69 0.3K
12:10 65.70 65.70 65.70 65.69 0.4K
12:11 65.79 65.79 65.70 65.69 0.8K
12:12 65.70 65.70 65.70 65.69 0.7K
12:13 65.70 65.70 65.70 65.69 0.3K
12:14 65.69 65.69 65.69 65.69 0.8K
12:15 65.87 65.87 65.87 65.87 1.1K
12:16 65.90 66.00 65.90 66.00 0.6K
12:17 65.90 65.90 65.90 65.90 0.9K
12:19 65.84 66.00 65.84 66.00 0.7K
12:21 65.92 66.00 65.92 66.00 0.9K
12:22 65.91 65.91 65.91 65.91 0.1K
12:23 65.91 65.91 65.91 65.91 0.7K
12:24 65.85 65.85 65.83 65.83 1.0K
12:25 65.82 65.91 65.82 65.91 0.6K
12:26 65.77 65.77 65.77 65.77 1.4K
12:28 65.68 65.72 65.68 65.72 1.9K
12:30 65.71 65.78 65.71 65.78 2.0K
12:34 65.72 65.72 65.72 65.72 0.5K
12:35 65.89 65.89 65.89 65.89 2.1K
12:36 65.89 65.89 65.89 65.89 0.8K
12:37 65.95 65.97 65.95 65.97 1.7K
12:38 66.01 66.01 66.01 66.01 3.9K
12:39 66.03 66.15 66.03 66.15 10.0K
12:41 66.22 66.25 66.22 66.25 3.4K
12:43 66.25 66.25 66.25 66.25 1.1K
12:44 66.25 66.25 66.03 66.03 4.6K
12:48 66.02 66.02 66.00 66.00 1.1K
12:50 66.00 66.13 65.87 65.86 3.4K
12:52 66.03 66.03 66.03 66.03 0.4K
12:53 66.02 66.02 66.02 66.02 0.3K
12:54 66.02 66.02 66.02 66.02 0.1K
12:55 66.02 66.02 66.02 66.02 0.3K
12:56 66.01 66.13 66.01 66.13 1.6K
12:57 65.98 66.02 65.98 66.02 2.3K
12:59 66.08 66.08 66.08 66.08 0.6K
13:00 66.09 66.09 66.09 66.09 0.4K
13:02 66.11 66.11 66.11 66.11 0.2K
13:03 66.33 66.33 66.33 66.33 1.4K
13:06 66.43 66.43 66.43 66.43 0.3K
13:08 66.34 66.34 66.34 66.33 0.8K
13:09 66.35 66.35 66.35 66.35 1.9K
13:10 66.27 66.27 66.27 66.27 0.2K
13:11 66.29 66.29 66.29 66.29 0.2K
13:12 66.18 66.18 66.18 66.18 1.4K
13:13 66.24 66.24 66.24 66.24 0.8K
13:14 66.11 66.13 66.11 66.13 0.6K
13:16 66.24 66.24 66.11 66.14 1.5K
13:18 66.06 66.06 66.06 66.06 0.1K
13:19 66.12 66.23 66.12 66.16 0.9K
13:20 66.16 66.16 66.16 66.16 0.4K
13:21 66.16 66.16 66.16 66.16 0.4K
13:22 66.26 66.26 66.26 66.26 1.7K
13:24 66.36 66.36 66.36 66.36 0.4K
13:25 66.42 66.44 66.42 66.44 0.6K
13:26 66.42 66.42 66.42 66.42 0.9K
13:27 66.48 66.48 66.48 66.47 2.3K
13:28 66.48 66.61 66.41 66.41 1.0K
13:29 66.49 66.49 66.49 66.49 4.9K
13:31 66.54 66.64 66.54 66.64 7.9K
13:32 66.56 66.57 66.56 66.57 0.7K
13:33 66.57 66.57 66.57 66.57 0.2K
13:34 66.62 66.62 66.62 66.62 0.7K
13:35 66.78 66.80 66.67 66.80 0.8K
13:36 66.67 66.67 66.67 66.67 0.5K
13:38 66.79 66.79 66.67 66.66 0.6K
13:40 66.67 66.67 66.65 66.65 0.7K
13:41 66.73 66.73 66.65 66.65 0.5K
13:42 66.57 66.57 66.37 66.46 2.7K
13:43 66.44 66.46 66.44 66.44 0.4K
13:44 66.52 66.52 66.52 66.52 0.4K
13:46 66.28 66.28 66.28 66.28 1.6K
13:47 66.29 66.29 66.18 66.18 1.3K
13:48 66.18 66.18 66.18 66.18 0.5K
13:50 66.14 66.24 66.14 66.24 0.7K
13:51 66.20 66.20 66.20 66.20 1.4K
13:53 66.25 66.25 66.25 66.25 0.5K
13:55 66.27 66.27 66.27 66.27 0.4K
13:57 66.15 66.15 66.07 66.07 1.8K
13:58 66.15 66.15 66.15 66.15 1.6K
14:00 66.12 66.25 66.12 66.25 2.8K
14:02 66.08 66.08 66.08 66.08 0.9K
14:03 66.02 66.09 66.02 66.09 0.6K
14:05 66.05 66.09 66.02 66.09 2.4K
14:06 66.10 66.10 66.10 66.10 1.3K
14:08 66.14 66.14 66.14 66.14 0.3K
14:09 66.04 66.14 66.04 66.14 0.8K
14:10 66.12 66.12 66.12 66.12 0.2K
14:12 66.04 66.14 66.04 66.14 1.2K
14:13 66.14 66.14 66.14 66.14 0.2K
14:14 66.07 66.14 66.07 66.14 0.5K
14:15 66.13 66.13 66.13 66.13 0.1K
14:16 66.22 66.22 66.04 66.04 0.7K
14:17 66.06 66.06 65.97 65.97 2.8K
14:18 66.10 66.10 66.10 66.10 0.1K
14:19 66.01 66.01 65.99 65.99 0.5K
14:20 66.10 66.10 66.08 66.08 1.3K
14:21 66.15 66.15 66.13 66.13 2.7K
14:24 66.21 66.21 66.21 66.21 0.8K
14:26 66.31 66.31 66.31 66.31 1.1K
14:27 66.32 66.32 66.32 66.32 1.4K
14:28 66.28 66.28 66.28 66.28 0.6K
14:29 66.25 66.25 66.25 66.25 0.5K
14:30 66.28 66.28 66.28 66.28 1.5K
14:31 66.28 66.28 66.28 66.28 0.5K
14:32 66.28 66.28 66.28 66.28 0.3K
14:33 66.23 66.23 66.23 66.23 1.6K
14:34 66.20 66.27 66.20 66.27 0.7K
14:35 66.27 66.27 66.27 66.27 0.2K
14:36 66.27 66.27 66.27 66.27 0.1K
14:37 66.21 66.21 66.21 66.21 0.4K
14:38 66.27 66.27 66.23 66.24 0.7K
14:39 66.23 66.23 66.23 66.22 0.3K
14:40 66.27 66.27 66.27 66.27 1.5K
14:41 66.36 66.36 66.36 66.36 0.3K
14:42 66.30 66.34 66.23 66.23 1.2K
14:43 66.28 66.28 66.24 66.24 3.0K
14:46 66.14 66.14 66.04 66.04 3.1K
14:47 66.00 66.00 65.82 65.86 3.8K
14:48 65.98 65.98 65.98 65.97 0.9K
14:51 65.90 65.90 65.90 65.90 26.1K
14:52 66.18 66.18 66.18 66.18 10.7K
14:54 66.18 66.18 66.17 66.17 0.5K
14:55 66.17 66.17 66.17 66.17 2.5K
14:57 66.18 66.18 66.18 66.18 0.5K
14:58 66.11 66.18 66.11 66.18 0.7K
14:59 66.18 66.18 66.18 66.18 0.4K
15:00 66.13 66.13 66.13 66.13 2.4K
15:01 66.15 66.15 66.15 66.15 0.4K
15:02 66.12 66.12 66.12 66.12 0.4K
15:03 66.12 66.12 66.12 66.12 0.2K
15:04 66.21 66.21 66.12 66.12 0.7K
15:05 66.12 66.12 66.03 66.03 1.9K
15:06 66.06 66.15 66.06 66.15 4.5K
15:09 66.24 66.24 66.24 66.24 0.5K
15:10 66.32 66.32 66.19 66.19 1.3K
15:11 66.24 66.24 66.24 66.24 0.8K
15:13 66.17 66.23 66.17 66.18 1.2K
15:14 66.23 66.23 66.23 66.22 1.3K
15:15 66.22 66.29 66.22 66.22 1.2K
15:17 66.16 66.16 66.14 66.14 1.5K
15:18 66.18 66.18 66.18 66.18 1.2K
15:19 66.18 66.27 66.18 66.27 2.1K
15:20 66.30 66.38 66.30 66.30 1.8K
15:21 66.32 66.33 66.32 66.33 0.4K
15:22 66.41 66.49 66.33 66.49 5.2K
15:23 66.57 66.57 66.57 66.57 1.2K
15:25 66.43 66.49 66.43 66.49 0.7K
15:26 66.54 66.54 66.44 66.44 2.2K
15:27 66.40 66.45 66.40 66.45 1.1K
15:28 66.37 66.37 66.37 66.37 0.4K
15:29 66.36 66.36 66.36 66.36 1.0K
15:30 66.44 66.44 66.44 66.44 1.1K
15:31 66.40 66.40 66.40 66.40 1.0K
15:32 66.40 66.42 66.38 66.41 3.2K
15:33 66.38 66.38 66.18 66.18 1.8K
15:34 66.17 66.17 66.17 66.17 0.7K
15:35 66.12 66.18 66.12 66.18 0.6K
15:36 66.19 66.34 66.19 66.34 2.4K
15:37 66.35 66.35 66.29 66.35 0.8K
15:38 66.31 66.31 66.31 66.31 1.7K
15:39 66.27 66.38 66.27 66.33 2.1K
15:40 66.39 66.39 66.39 66.39 0.5K
15:41 66.39 66.42 66.39 66.39 2.6K
15:42 66.39 66.39 66.34 66.34 2.0K
15:43 66.33 66.33 66.29 66.29 3.4K
15:44 66.30 66.30 66.30 66.30 1.4K
15:45 66.31 66.31 66.27 66.27 1.1K
15:46 66.31 66.31 66.24 66.30 2.5K
15:47 66.30 66.31 66.29 66.31 1.7K
15:48 66.31 66.31 66.31 66.31 4.0K
15:49 66.39 66.39 66.35 66.35 3.7K
15:50 66.32 66.34 66.15 66.21 5.3K
15:51 66.22 66.22 66.16 66.21 2.5K
15:52 66.22 66.27 66.19 66.27 4.9K
15:53 66.27 66.27 66.27 66.27 2.0K
15:54 66.27 66.27 66.19 66.24 6.3K
15:55 66.16 66.17 66.13 66.17 3.8K
15:56 66.10 66.10 65.99 66.02 8.0K
15:57 66.02 66.02 65.97 66.01 6.1K
15:58 65.98 66.00 65.90 65.94 17.0K
15:59 65.91 65.95 65.85 65.90 164.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし