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 63.32 63.32 63.32 63.32 5.6K
09:31 63.32 63.32 63.08 63.08 5.6K
09:32 63.32 63.32 63.32 63.32 1.9K
09:33 63.54 64.67 63.36 64.45 15.9K
09:34 64.39 64.67 64.39 64.67 1.0K
09:35 64.71 64.71 64.42 64.42 4.2K
09:36 64.63 64.65 64.63 64.65 1.0K
09:37 64.46 64.46 64.46 64.46 0.3K
09:38 64.20 64.20 64.20 64.20 1.9K
09:39 64.88 64.88 64.88 64.88 0.1K
09:41 64.25 64.25 63.96 63.96 1.3K
09:42 64.37 64.37 63.69 63.82 4.2K
09:45 63.69 63.69 63.69 63.69 0.7K
09:46 63.87 63.87 63.87 63.87 0.3K
09:49 63.70 63.70 63.30 63.30 3.7K
09:50 63.13 63.13 62.95 63.01 13.0K
09:51 62.90 62.90 62.70 62.70 0.7K
09:52 62.72 63.02 62.72 63.02 5.9K
09:53 62.93 62.94 62.92 62.92 3.3K
09:54 62.82 62.82 62.82 62.82 0.4K
09:55 62.82 62.82 62.82 62.82 1.9K
09:56 62.77 62.77 62.67 62.67 1.9K
09:57 62.65 62.65 62.32 62.32 4.0K
10:00 62.35 62.54 62.32 62.32 0.6K
10:01 62.51 62.83 62.51 62.83 14.3K
10:02 62.87 62.87 62.69 62.69 3.0K
10:03 62.70 62.70 62.70 62.70 2.1K
10:05 62.64 62.69 62.64 62.69 2.1K
10:06 62.62 62.62 62.56 62.56 2.2K
10:07 62.37 62.37 62.37 62.37 0.5K
10:08 62.39 62.39 62.39 62.39 0.8K
10:10 62.39 62.39 62.39 62.39 0.2K
10:12 62.34 62.34 62.05 62.24 5.7K
10:13 62.39 62.39 62.25 62.25 2.5K
10:14 62.17 62.17 62.17 62.17 0.1K
10:15 62.21 62.21 62.21 62.21 0.1K
10:16 62.33 62.33 62.33 62.33 1.0K
10:17 62.33 62.61 62.33 62.61 1.9K
10:19 62.62 62.76 62.62 62.76 2.0K
10:20 62.77 62.77 62.70 62.70 0.7K
10:22 62.90 62.92 62.90 62.92 11.1K
10:23 62.99 62.99 62.94 62.94 0.5K
10:24 62.94 62.94 62.92 62.92 2.9K
10:25 62.90 62.93 62.83 62.93 3.2K
10:26 62.93 62.93 62.93 62.93 1.7K
10:27 62.86 62.86 62.86 62.86 0.2K
10:28 63.00 63.00 63.00 63.00 0.1K
10:29 63.02 63.02 62.94 62.94 2.6K
10:30 63.02 63.02 63.02 63.02 0.4K
10:31 63.07 63.07 63.02 63.03 0.4K
10:32 62.91 62.91 62.91 62.91 3.1K
10:33 63.07 63.18 63.07 63.18 2.3K
10:34 63.07 63.07 63.07 63.07 1.4K
10:38 62.90 62.90 62.88 62.88 0.4K
10:39 63.12 63.12 62.95 62.95 29.9K
10:40 62.91 62.91 62.91 62.91 0.3K
10:41 63.27 63.27 63.27 63.27 4.6K
10:42 63.19 63.19 63.11 63.11 1.3K
10:43 63.43 63.43 63.43 63.43 0.5K
10:44 63.31 63.31 63.31 63.31 0.1K
10:45 63.17 63.17 63.13 63.13 0.9K
10:46 63.15 63.15 63.15 63.15 0.3K
10:47 63.08 63.18 63.08 63.18 1.3K
10:48 63.35 63.35 63.35 63.35 1.3K
10:49 63.40 63.40 63.40 63.40 0.1K
10:50 63.46 63.46 63.46 63.46 0.2K
10:51 63.41 63.41 63.41 63.41 0.2K
10:52 63.32 63.37 63.32 63.37 0.3K
10:53 63.40 63.40 63.40 63.40 0.2K
10:54 63.32 63.32 63.32 63.32 0.4K
10:55 63.43 63.52 63.43 63.52 2.6K
10:56 63.44 63.44 63.23 63.23 2.2K
10:59 63.21 63.21 63.21 63.21 0.3K
11:01 63.34 63.34 63.19 63.19 0.8K
11:02 63.30 63.30 63.30 63.30 0.2K
11:03 63.08 63.08 63.04 63.04 1.6K
11:04 63.06 63.06 63.06 63.06 0.6K
11:07 63.13 63.13 63.12 63.12 0.3K
11:08 63.26 63.26 63.26 63.26 1.0K
11:10 63.12 63.12 63.12 63.12 0.5K
11:11 63.08 63.14 63.05 63.14 0.9K
11:14 63.19 63.19 63.19 63.19 0.1K
11:15 63.03 63.03 63.03 63.03 0.2K
11:17 63.19 63.19 63.19 63.19 0.5K
11:19 63.04 63.04 63.04 63.04 0.5K
11:20 63.12 63.12 63.12 63.12 0.3K
11:21 63.23 63.23 63.23 63.23 0.6K
11:23 63.11 63.11 63.11 63.11 0.9K
11:24 63.03 63.18 63.02 63.03 1.2K
11:25 63.03 63.03 62.96 62.96 1.7K
11:26 62.94 62.94 62.94 62.94 0.7K
11:29 62.95 62.95 62.95 62.95 0.4K
11:30 63.01 63.03 63.00 63.03 1.4K
11:31 63.01 63.01 62.88 62.88 2.3K
11:33 62.84 62.93 62.84 62.92 0.6K
11:34 62.88 62.88 62.88 62.88 0.4K
11:38 62.87 62.87 62.87 62.87 0.6K
11:39 62.87 62.90 62.87 62.90 0.9K
11:40 62.83 62.83 62.83 62.83 1.1K
11:43 62.85 62.85 62.81 62.81 1.2K
11:46 62.99 62.99 62.99 62.99 1.9K
11:49 62.91 62.91 62.91 62.91 1.2K
11:53 62.90 62.90 62.90 62.90 0.1K
11:54 62.99 62.99 62.99 62.99 2.0K
11:55 62.91 62.92 62.82 62.92 2.2K
11:56 62.91 63.00 62.91 63.00 1.4K
11:58 62.91 62.98 62.91 62.98 0.5K
11:59 62.99 62.99 62.99 62.99 1.0K
12:00 62.92 62.92 62.91 62.91 0.5K
12:02 62.92 62.92 62.87 62.87 0.8K
12:05 62.97 62.97 62.97 62.97 0.4K
12:07 63.00 63.14 63.00 63.00 9.4K
12:10 63.11 63.11 63.11 63.11 0.6K
12:12 63.06 63.06 63.06 63.06 0.3K
12:13 63.07 63.07 63.07 63.07 0.2K
12:14 63.05 63.05 63.05 63.05 1.7K
12:17 63.09 63.13 63.03 63.03 2.3K
12:20 63.06 63.06 63.06 63.06 1.3K
12:22 63.03 63.03 63.03 63.03 0.4K
12:23 63.17 63.17 63.14 63.14 0.9K
12:24 63.09 63.09 63.06 63.06 3.3K
12:25 63.14 63.14 63.05 63.05 0.2K
12:26 63.05 63.05 63.05 63.05 0.3K
12:29 63.10 63.10 63.09 63.09 0.5K
12:31 63.06 63.06 63.06 63.06 0.3K
12:33 63.07 63.07 63.07 63.07 0.1K
12:34 63.07 63.07 63.07 63.07 1.8K
12:35 63.03 63.03 63.02 63.02 1.0K
12:36 63.01 63.01 63.01 63.01 0.8K
12:40 63.06 63.14 63.06 63.14 3.7K
12:41 63.15 63.24 63.15 63.24 3.0K
12:42 63.21 63.21 63.21 63.21 0.8K
12:43 63.36 63.37 63.36 63.37 0.8K
12:46 63.25 63.27 63.25 63.27 1.0K
12:47 63.33 63.33 63.26 63.27 1.4K
12:48 63.28 63.28 63.28 63.28 0.2K
12:49 63.23 63.23 63.23 63.23 1.8K
12:50 63.28 63.31 63.28 63.31 2.4K
12:51 63.29 63.32 63.29 63.29 1.3K
12:52 63.34 63.37 63.34 63.37 0.9K
12:53 63.31 63.32 63.31 63.32 0.4K
12:54 63.38 63.38 63.38 63.38 0.5K
12:56 63.30 63.30 63.30 63.30 0.1K
12:57 63.33 63.37 63.21 63.21 2.9K
12:58 63.26 63.26 63.26 63.26 0.6K
12:59 63.19 63.19 63.19 63.19 0.7K
13:00 63.25 63.27 63.23 63.27 5.7K
13:01 63.27 63.27 63.27 63.27 0.7K
13:03 63.21 63.21 63.16 63.16 1.9K
13:04 63.19 63.21 63.19 63.21 0.5K
13:05 63.18 63.18 63.18 63.18 0.6K
13:06 63.15 63.20 63.15 63.20 0.8K
13:07 63.17 63.17 63.17 63.17 0.3K
13:08 63.15 63.15 63.07 63.07 2.0K
13:09 63.07 63.07 63.03 63.03 0.3K
13:10 63.07 63.07 63.07 63.07 0.2K
13:12 63.07 63.07 63.03 63.07 2.7K
13:13 63.07 63.11 63.05 63.11 3.1K
13:15 63.13 63.13 63.13 63.13 0.1K
13:16 63.13 63.13 63.13 63.13 0.4K
13:17 63.13 63.13 63.09 63.09 1.4K
13:18 63.12 63.12 63.10 63.10 0.4K
13:19 63.15 63.15 63.15 63.15 0.6K
13:20 63.36 63.36 63.23 63.27 3.9K
13:21 63.14 63.14 63.13 63.13 0.8K
13:23 63.18 63.18 63.18 63.18 0.3K
13:24 63.11 63.11 63.11 63.11 1.4K
13:25 63.22 63.22 63.22 63.22 0.5K
13:27 63.17 63.17 63.15 63.15 0.7K
13:28 63.14 63.18 63.14 63.18 1.1K
13:29 63.13 63.15 63.13 63.15 19.1K
13:30 63.16 63.17 63.16 63.17 1.5K
13:31 63.28 63.28 63.22 63.22 1.3K
13:32 63.22 63.26 63.22 63.26 0.5K
13:33 63.30 63.42 63.30 63.42 2.4K
13:34 63.36 63.42 63.33 63.33 2.8K
13:36 63.46 63.46 63.46 63.46 0.4K
13:37 63.45 63.45 63.33 63.33 1.1K
13:38 63.34 63.42 63.33 63.33 0.4K
13:39 63.31 63.31 63.28 63.28 1.5K
13:40 63.34 63.34 63.34 63.34 0.3K
13:41 63.24 63.29 63.24 63.29 1.0K
13:42 63.30 63.30 63.25 63.25 1.4K
13:43 63.25 63.25 63.25 63.25 0.3K
13:44 63.30 63.30 63.30 63.30 0.9K
13:45 63.34 63.34 63.34 63.34 1.7K
13:46 63.33 63.33 63.33 63.33 1.8K
13:47 63.31 63.31 63.31 63.31 2.3K
13:48 63.37 63.37 63.27 63.28 2.0K
13:50 63.37 63.38 63.29 63.38 0.8K
13:51 63.33 63.33 63.29 63.29 1.8K
13:52 63.29 63.29 63.23 63.23 2.0K
13:53 63.13 63.13 63.13 63.13 1.0K
13:56 63.15 63.15 63.13 63.13 1.0K
13:57 63.09 63.09 63.09 63.09 0.1K
13:58 63.20 63.20 63.14 63.14 1.0K
13:59 63.18 63.18 63.18 63.18 0.7K
14:00 63.19 63.22 63.15 63.15 0.9K
14:01 63.19 63.19 63.19 63.19 0.9K
14:02 63.11 63.11 63.03 63.03 1.4K
14:03 63.13 63.13 63.13 63.13 0.2K
14:04 63.11 63.11 63.09 63.09 2.1K
14:05 63.12 63.23 63.12 63.19 3.2K
14:07 63.20 63.20 63.20 63.20 1.3K
14:10 63.28 63.28 63.28 63.28 0.4K
14:11 63.26 63.26 63.26 63.26 0.9K
14:12 63.24 63.24 63.21 63.21 2.0K
14:14 63.18 63.18 63.13 63.13 1.7K
14:16 63.13 63.13 63.13 63.13 1.0K
14:18 63.11 63.11 63.06 63.06 1.6K
14:20 63.07 63.09 63.07 63.09 0.6K
14:21 63.04 63.09 63.04 63.09 2.1K
14:22 63.07 63.12 63.04 63.12 2.7K
14:23 63.08 63.08 63.08 63.08 0.3K
14:24 63.13 63.16 63.11 63.11 3.2K
14:25 63.15 63.15 63.15 63.15 1.3K
14:27 63.19 63.19 63.19 63.19 0.6K
14:28 63.16 63.16 63.13 63.13 1.2K
14:29 63.16 63.16 63.16 63.16 0.1K
14:30 63.08 63.09 63.06 63.06 0.9K
14:31 63.09 63.12 63.09 63.11 0.8K
14:32 63.07 63.07 63.07 63.07 0.7K
14:33 63.15 63.15 63.07 63.07 1.3K
14:34 63.14 63.14 63.11 63.11 1.1K
14:35 63.13 63.13 63.13 63.13 0.4K
14:36 63.13 63.13 63.04 63.04 2.8K
14:37 62.97 62.97 62.81 62.81 2.1K
14:38 62.81 62.81 62.81 62.81 0.6K
14:39 62.83 62.83 62.83 62.83 0.8K
14:40 62.84 62.84 62.76 62.76 0.6K
14:41 62.82 62.82 62.77 62.77 0.5K
14:42 62.88 62.93 62.88 62.93 1.2K
14:43 62.90 62.94 62.90 62.94 1.1K
14:44 62.94 63.01 62.94 63.01 1.1K
14:45 63.07 63.07 63.06 63.06 1.0K
14:46 62.89 62.89 62.88 62.88 1.5K
14:47 62.90 62.94 62.90 62.94 0.4K
14:48 62.95 62.95 62.86 62.86 1.7K
14:49 62.77 62.77 62.74 62.75 2.5K
14:50 62.72 62.72 62.69 62.72 4.3K
14:51 62.67 62.75 62.67 62.71 3.2K
14:53 62.64 62.64 62.64 62.64 0.6K
14:54 62.64 62.64 62.59 62.59 1.0K
14:55 62.54 62.71 62.54 62.71 1.6K
14:56 62.49 62.49 62.49 62.49 0.6K
14:57 62.48 62.48 62.48 62.48 0.4K
14:58 62.51 62.54 62.46 62.54 4.7K
15:00 62.34 62.34 62.34 62.34 0.5K
15:01 62.19 62.21 62.13 62.21 3.9K
15:02 62.25 62.25 62.25 62.25 2.4K
15:03 62.24 62.24 62.24 62.24 1.6K
15:04 62.17 62.17 62.08 62.11 5.5K
15:05 62.14 62.14 61.96 61.96 4.0K
15:06 61.97 62.07 61.96 61.96 3.1K
15:07 62.04 62.12 62.04 62.12 15.8K
15:08 62.02 62.02 62.02 62.02 1.4K
15:09 62.05 62.09 61.97 61.97 2.0K
15:10 62.05 62.05 61.95 61.95 0.7K
15:11 62.08 62.15 62.08 62.14 3.7K
15:12 62.22 62.22 62.22 62.22 0.2K
15:13 62.22 62.23 62.22 62.23 1.6K
15:14 62.22 62.29 62.19 62.29 4.2K
15:15 62.24 62.24 62.20 62.20 0.5K
15:16 62.17 62.17 61.97 61.97 3.3K
15:17 61.92 61.92 61.90 61.90 0.9K
15:18 62.01 62.01 61.93 61.93 2.0K
15:20 61.87 61.94 61.87 61.91 4.9K
15:22 61.68 61.68 61.62 61.62 3.0K
15:23 61.57 61.57 61.57 61.57 0.4K
15:24 61.59 61.63 61.59 61.63 1.0K
15:25 61.63 61.63 61.60 61.63 0.9K
15:26 61.67 61.85 61.67 61.85 10.4K
15:27 61.83 61.83 61.83 61.83 2.6K
15:28 61.84 61.84 61.76 61.76 1.7K
15:29 61.74 61.77 61.72 61.77 2.5K
15:30 61.86 61.89 61.86 61.89 1.1K
15:31 61.88 61.94 61.88 61.94 4.7K
15:32 61.85 61.85 61.75 61.75 2.8K
15:33 61.75 61.82 61.75 61.82 1.1K
15:34 61.78 61.78 61.74 61.77 3.6K
15:35 61.74 61.83 61.74 61.83 2.9K
15:36 61.81 61.81 61.81 61.81 0.9K
15:37 61.78 61.78 61.71 61.71 3.7K
15:38 61.74 61.80 61.74 61.80 3.3K
15:39 61.79 61.79 61.78 61.78 2.8K
15:40 61.74 61.80 61.74 61.80 2.1K
15:41 61.82 61.84 61.82 61.84 1.6K
15:42 61.85 61.85 61.82 61.82 3.4K
15:43 61.78 61.78 61.78 61.78 1.4K
15:44 61.84 61.84 61.78 61.78 1.0K
15:45 61.85 61.88 61.80 61.88 2.9K
15:46 61.83 61.83 61.77 61.79 2.9K
15:47 61.80 61.80 61.79 61.79 1.6K
15:48 61.80 61.82 61.80 61.80 4.5K
15:49 61.78 61.85 61.77 61.83 3.4K
15:50 61.87 62.04 61.87 62.04 5.4K
15:51 62.11 62.12 62.11 62.11 31.0K
15:52 61.94 62.01 61.92 61.96 12.2K
15:53 61.97 62.06 61.96 62.06 19.2K
15:54 62.07 62.07 61.89 61.89 7.2K
15:55 61.87 61.92 61.87 61.90 9.6K
15:56 61.90 61.93 61.89 61.91 6.3K
15:57 61.94 61.97 61.87 61.87 16.3K
15:58 61.89 61.93 61.86 61.92 20.4K
15:59 61.89 62.00 61.87 62.00 192.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし