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 67.25 67.29 67.15 67.29 10.4K
09:31 67.46 67.46 66.86 66.86 2.5K
09:32 67.19 67.19 67.19 67.19 1.1K
09:33 67.19 67.19 67.19 67.19 1.0K
09:34 66.80 67.19 66.80 67.19 0.8K
09:36 66.90 67.02 66.78 66.78 3.2K
09:37 66.53 66.54 66.53 66.53 0.7K
09:38 66.79 66.79 66.79 66.79 1.7K
09:40 66.83 66.83 66.83 66.83 0.1K
09:42 66.58 66.58 66.58 66.58 3.3K
09:45 66.29 66.29 66.17 66.17 1.1K
09:46 66.04 66.04 65.71 65.71 3.2K
09:47 65.71 65.77 65.71 65.77 0.5K
09:48 65.74 65.74 65.74 65.74 0.5K
09:49 65.75 65.88 65.75 65.88 1.0K
09:51 65.78 65.78 65.78 65.78 0.4K
09:52 65.68 65.85 65.68 65.85 0.7K
09:53 65.87 66.08 65.87 66.04 1.9K
09:54 66.11 66.14 66.11 66.14 0.9K
09:55 66.07 66.07 66.07 66.07 0.3K
09:56 66.22 66.39 66.22 66.39 1.2K
09:57 66.45 66.45 66.45 66.45 0.2K
09:58 66.36 66.36 66.36 66.36 0.2K
09:59 66.50 66.50 66.50 66.50 0.3K
10:00 66.36 66.36 66.36 66.36 0.2K
10:01 66.42 66.51 66.21 66.28 3.0K
10:02 66.15 66.15 66.13 66.13 0.9K
10:03 65.98 66.07 65.97 65.98 1.9K
10:04 65.73 65.73 65.73 65.73 0.7K
10:05 65.76 65.76 65.76 65.76 1.1K
10:08 65.78 65.78 65.78 65.78 0.3K
10:09 65.76 65.76 65.71 65.76 0.7K
10:11 65.75 65.75 65.75 65.75 1.4K
10:12 65.90 65.90 65.90 65.90 1.3K
10:13 65.89 65.89 65.83 65.89 0.6K
10:14 65.77 65.77 65.30 65.31 5.1K
10:16 65.47 65.47 65.31 65.37 1.1K
10:17 65.50 65.50 65.50 65.50 1.4K
10:18 65.46 65.65 65.46 65.65 1.1K
10:19 65.67 65.67 65.67 65.67 0.3K
10:20 65.63 65.63 65.56 65.56 0.5K
10:21 65.55 65.63 65.55 65.63 0.7K
10:22 65.53 65.53 65.53 65.53 0.3K
10:23 65.53 65.53 65.53 65.53 1.3K
10:24 65.57 65.57 65.52 65.52 1.0K
10:25 65.56 65.59 65.56 65.58 0.4K
10:26 65.59 65.64 65.59 65.64 1.7K
10:27 65.59 65.64 65.57 65.57 1.9K
10:28 65.56 65.56 65.56 65.56 0.4K
10:29 65.58 65.60 65.52 65.60 0.6K
10:30 65.60 65.68 65.51 65.68 0.9K
10:31 65.60 65.65 65.60 65.65 1.8K
10:32 65.52 65.52 65.52 65.52 0.4K
10:33 65.52 65.82 65.52 65.76 1.2K
10:34 65.76 65.76 65.76 65.76 0.8K
10:35 65.64 65.85 65.64 65.85 0.5K
10:36 65.78 65.78 65.77 65.78 0.8K
10:37 65.67 65.78 65.67 65.78 1.6K
10:38 65.76 65.77 65.69 65.69 1.9K
10:39 65.67 65.78 65.67 65.78 2.5K
10:40 65.79 65.79 65.79 65.79 0.4K
10:41 65.87 65.93 65.87 65.93 2.0K
10:42 65.96 65.96 65.96 65.96 1.2K
10:44 65.97 65.97 65.97 65.97 0.8K
10:45 65.97 65.97 65.97 65.97 2.6K
10:46 66.01 66.01 66.01 66.01 0.4K
10:47 65.93 65.93 65.88 65.88 2.4K
10:49 65.84 65.84 65.80 65.80 1.6K
10:52 65.92 65.92 65.92 65.92 1.6K
10:56 65.84 65.84 65.84 65.84 2.3K
10:58 65.71 65.71 65.71 65.71 2.9K
10:59 65.70 65.70 65.70 65.70 1.1K
11:00 65.76 65.76 65.76 65.76 0.7K
11:02 65.86 65.97 65.86 65.97 1.8K
11:05 65.89 65.89 65.89 65.89 0.4K
11:06 65.80 65.80 65.80 65.80 1.5K
11:10 65.76 65.76 65.76 65.76 0.3K
11:11 65.74 65.74 65.74 65.74 0.9K
11:12 65.59 65.59 65.59 65.59 1.4K
11:14 65.62 65.62 65.28 65.28 8.3K
11:18 65.26 65.26 65.26 65.26 1.0K
11:21 65.32 65.32 65.32 65.32 0.8K
11:23 65.23 65.30 65.23 65.30 1.6K
11:24 65.52 65.52 65.52 65.52 1.2K
11:25 65.48 65.52 65.41 65.41 2.5K
11:26 65.38 65.38 65.38 65.38 0.3K
11:27 65.29 65.29 65.24 65.24 0.4K
11:28 65.20 65.20 65.20 65.20 2.6K
11:31 65.24 65.24 65.24 65.24 0.6K
11:32 65.20 65.20 65.20 65.20 2.0K
11:33 65.32 65.32 65.32 65.32 0.7K
11:34 65.34 65.34 65.34 65.34 0.6K
11:35 65.42 65.42 65.42 65.42 0.7K
11:36 65.42 65.42 65.42 65.42 0.6K
11:37 65.34 65.34 65.30 65.30 1.4K
11:38 65.30 65.31 65.25 65.25 1.2K
11:39 65.17 65.17 65.17 65.17 1.0K
11:40 65.11 65.11 65.11 65.11 0.8K
11:42 65.10 65.10 65.10 65.10 0.4K
11:43 65.17 65.17 65.17 65.17 0.6K
11:44 65.22 65.22 65.22 65.22 1.3K
11:46 65.27 65.27 65.23 65.23 0.6K
11:47 65.28 65.28 65.28 65.28 0.3K
11:48 65.28 65.28 65.28 65.28 0.7K
11:49 65.19 65.19 65.19 65.19 4.2K
11:51 65.16 65.16 65.16 65.16 0.8K
11:52 65.12 65.16 65.12 65.16 2.2K
11:54 65.21 65.21 65.21 65.21 0.3K
11:55 65.17 65.18 65.17 65.18 0.6K
11:56 65.24 65.24 65.24 65.24 1.3K
11:59 65.20 65.20 65.20 65.20 0.3K
12:00 65.19 65.19 65.13 65.13 1.4K
12:04 65.14 65.20 65.08 65.20 2.6K
12:05 65.04 65.04 65.00 65.00 4.2K
12:06 64.96 64.96 64.96 64.96 1.4K
12:07 64.99 65.08 64.99 65.08 1.6K
12:08 65.11 65.11 65.07 65.07 0.7K
12:11 64.96 64.96 64.96 64.96 0.3K
12:12 65.01 65.01 65.01 65.01 1.0K
12:14 64.94 64.94 64.94 64.94 1.7K
12:16 64.92 64.92 64.92 64.92 0.4K
12:17 64.95 64.95 64.95 64.95 1.1K
12:21 64.89 64.89 64.89 64.89 0.8K
12:22 64.88 65.05 64.88 65.05 2.6K
12:23 65.13 65.13 65.13 65.13 0.4K
12:25 65.15 65.15 65.07 65.07 0.6K
12:27 65.11 65.11 65.07 65.07 0.7K
12:29 65.08 65.08 65.08 65.08 1.7K
12:32 65.12 65.12 65.12 65.12 0.2K
12:33 65.15 65.39 65.15 65.39 6.5K
12:34 65.41 65.41 65.41 65.41 0.7K
12:35 65.47 65.47 65.47 65.47 0.5K
12:36 65.50 65.52 65.50 65.52 3.4K
12:37 65.55 65.55 65.55 65.55 0.5K
12:40 65.55 65.55 65.52 65.52 1.3K
12:41 65.59 65.59 65.59 65.59 0.7K
12:42 65.60 65.62 65.60 65.61 0.4K
12:43 65.57 65.57 65.57 65.57 1.4K
12:47 65.63 65.63 65.63 65.63 0.7K
12:48 65.61 65.67 65.61 65.67 1.3K
12:51 65.74 65.74 65.74 65.74 0.7K
12:53 65.72 65.72 65.72 65.72 1.0K
12:55 65.71 65.71 65.71 65.71 0.3K
12:56 65.76 65.76 65.76 65.76 0.7K
12:58 65.64 65.64 65.64 65.64 0.9K
12:59 65.65 65.65 65.65 65.65 0.3K
13:00 65.73 65.73 65.73 65.73 0.6K
13:01 65.72 65.72 65.72 65.72 0.4K
13:02 65.72 65.72 65.67 65.67 0.9K
13:03 65.70 65.70 65.70 65.69 1.0K
13:05 65.72 65.72 65.72 65.72 0.4K
13:06 65.72 65.72 65.72 65.72 0.1K
13:07 65.69 65.69 65.69 65.69 0.4K
13:08 65.72 65.72 65.72 65.72 0.8K
13:12 65.74 65.74 65.74 65.74 0.4K
13:13 65.74 65.74 65.74 65.74 2.1K
13:14 65.86 65.87 65.86 65.87 0.6K
13:16 65.79 65.79 65.79 65.79 0.3K
13:17 65.81 65.81 65.81 65.81 2.6K
13:20 65.76 65.76 65.76 65.76 1.7K
13:23 65.73 65.73 65.73 65.73 0.2K
13:24 65.67 65.67 65.67 65.67 0.7K
13:25 65.74 65.74 65.74 65.74 0.7K
13:26 65.70 65.70 65.70 65.70 0.7K
13:29 65.82 65.82 65.82 65.82 1.8K
13:31 65.90 65.90 65.86 65.86 2.9K
13:32 65.83 65.83 65.83 65.83 0.3K
13:33 65.76 65.76 65.76 65.76 0.6K
13:35 65.73 65.73 65.73 65.73 0.6K
13:39 65.72 65.72 65.72 65.72 0.3K
13:40 65.73 65.73 65.73 65.73 0.2K
13:41 65.79 65.79 65.73 65.73 1.1K
13:42 65.74 65.74 65.74 65.74 0.7K
13:44 65.68 65.68 65.68 65.68 0.3K
13:45 65.70 65.70 65.70 65.70 0.5K
13:47 65.71 65.71 65.71 65.71 0.5K
13:48 65.72 65.72 65.72 65.72 3.5K
13:49 65.73 65.77 65.73 65.77 1.5K
13:50 65.78 65.78 65.78 65.78 3.4K
13:58 65.95 65.95 65.94 65.94 2.6K
14:00 65.93 65.93 65.93 65.93 0.8K
14:01 65.97 65.97 65.92 65.92 1.3K
14:03 66.00 66.00 65.98 65.97 0.4K
14:04 65.98 65.98 65.98 65.98 0.5K
14:05 66.04 66.04 66.01 66.01 2.4K
14:06 65.94 65.94 65.94 65.94 0.9K
14:07 65.88 65.88 65.88 65.88 0.8K
14:08 65.89 65.89 65.89 65.89 1.4K
14:12 65.88 65.88 65.88 65.88 1.0K
14:14 65.94 65.94 65.94 65.94 0.1K
14:15 65.89 65.89 65.89 65.89 0.4K
14:16 65.94 65.94 65.86 65.86 0.7K
14:18 65.94 65.94 65.94 65.94 0.1K
14:19 65.94 65.97 65.89 65.89 2.3K
14:20 65.90 65.90 65.90 65.90 0.5K
14:21 66.00 66.00 65.94 65.94 1.2K
14:23 66.01 66.01 66.01 66.01 0.9K
14:24 65.94 65.94 65.94 65.94 0.1K
14:25 65.96 65.99 65.96 65.99 0.3K
14:26 66.06 66.06 65.97 65.99 3.3K
14:27 66.00 66.02 65.94 66.02 1.0K
14:28 66.04 66.04 66.00 66.00 0.8K
14:30 66.04 66.04 66.04 66.04 0.3K
14:31 66.00 66.00 66.00 66.00 1.1K
14:32 65.93 65.99 65.93 65.99 0.2K
14:33 65.99 65.99 65.92 65.92 1.8K
14:37 65.91 65.91 65.91 65.91 1.0K
14:38 65.87 65.87 65.87 65.87 1.8K
14:41 65.73 65.76 65.73 65.76 1.7K
14:48 65.79 65.79 65.79 65.79 0.5K
14:49 65.78 65.88 65.78 65.88 2.9K
14:50 65.86 65.86 65.82 65.82 1.4K
14:51 65.84 65.84 65.84 65.84 0.8K
14:53 65.88 65.88 65.88 65.88 1.1K
14:54 65.85 65.85 65.85 65.85 0.3K
14:55 65.91 65.91 65.91 65.91 1.1K
14:56 65.95 65.99 65.95 65.99 0.8K
14:58 65.99 65.99 65.99 65.99 0.5K
14:59 65.98 65.98 65.95 65.95 0.9K
15:00 65.95 65.99 65.91 65.91 4.8K
15:04 65.94 65.94 65.94 65.94 0.6K
15:05 65.90 65.90 65.86 65.86 1.2K
15:07 65.84 65.84 65.84 65.84 3.7K
15:14 65.87 65.87 65.87 65.87 0.7K
15:15 65.90 65.91 65.90 65.91 0.9K
15:16 65.88 65.88 65.82 65.82 2.7K
15:17 65.69 65.69 65.69 65.69 1.3K
15:19 65.68 65.71 65.68 65.71 1.5K
15:20 65.71 65.71 65.68 65.68 0.9K
15:22 65.71 65.71 65.68 65.69 1.4K
15:23 65.70 65.71 65.68 65.68 2.2K
15:25 65.65 65.65 65.65 65.65 0.8K
15:26 65.66 65.66 65.66 65.66 0.1K
15:27 65.68 65.68 65.65 65.65 1.6K
15:28 65.65 65.65 65.64 65.65 1.6K
15:29 65.65 65.65 65.65 65.65 0.4K
15:30 65.63 65.63 65.63 65.63 0.9K
15:31 65.65 65.71 65.65 65.71 2.3K
15:32 65.69 65.69 65.69 65.69 0.7K
15:33 65.69 65.74 65.69 65.74 1.8K
15:34 65.70 65.78 65.70 65.78 4.7K
15:35 65.76 65.76 65.76 65.76 0.7K
15:36 65.78 65.82 65.74 65.74 8.4K
15:37 65.70 65.70 65.70 65.70 0.6K
15:38 65.69 65.80 65.62 65.80 6.5K
15:39 65.80 65.80 65.79 65.79 12.6K
15:40 65.77 65.78 65.73 65.73 4.4K
15:41 65.75 65.75 65.75 65.75 2.1K
15:42 65.75 65.80 65.75 65.80 3.8K
15:43 65.77 65.78 65.73 65.73 4.5K
15:44 65.74 65.77 65.74 65.77 1.4K
15:45 65.73 65.73 65.70 65.73 1.7K
15:46 65.70 65.70 65.61 65.66 1.9K
15:47 65.64 65.71 65.62 65.71 2.1K
15:48 65.72 65.72 65.70 65.70 1.2K
15:49 65.70 65.74 65.70 65.74 1.5K
15:50 65.74 65.80 65.74 65.78 13.1K
15:51 65.78 65.94 65.78 65.94 15.4K
15:52 65.93 65.93 65.85 65.85 5.9K
15:53 65.89 65.89 65.86 65.86 3.1K
15:54 65.84 65.84 65.78 65.78 4.9K
15:55 65.81 65.82 65.77 65.82 5.2K
15:56 65.80 65.83 65.78 65.79 6.8K
15:57 65.77 65.77 65.62 65.69 12.5K
15:58 65.75 65.80 65.75 65.76 12.5K
15:59 65.76 65.80 65.74 65.78 93.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし