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 61.12 61.12 61.07 61.07 7.0K
09:31 61.12 61.12 61.12 61.12 0.1K
09:32 61.14 61.46 61.12 61.46 2.5K
09:34 61.25 61.50 61.11 61.30 6.5K
09:35 61.20 61.20 61.15 61.15 0.6K
09:36 61.12 61.19 61.12 61.19 1.3K
09:37 61.12 61.12 61.12 61.12 0.6K
09:38 61.11 61.11 60.95 61.11 1.0K
09:39 61.31 61.31 61.31 61.31 0.2K
09:40 60.84 60.91 60.67 60.70 3.8K
09:41 60.71 60.71 60.71 60.71 1.4K
09:42 60.39 60.39 60.37 60.37 0.9K
09:43 60.63 60.63 60.63 60.63 1.3K
09:44 60.44 60.44 60.13 60.13 4.0K
09:45 59.83 59.83 59.83 59.83 6.2K
09:46 59.91 59.98 59.82 59.82 5.2K
09:47 59.98 59.98 59.56 59.56 5.8K
09:48 59.52 59.52 59.51 59.51 2.0K
09:49 59.35 59.55 59.35 59.35 7.3K
09:50 59.27 59.27 59.01 59.01 1.9K
09:51 59.05 59.46 59.05 59.46 23.2K
09:52 59.47 59.47 59.47 59.47 4.1K
09:54 59.08 59.19 59.08 59.19 0.8K
09:55 59.19 59.26 59.16 59.16 1.6K
09:56 59.27 59.27 59.27 59.27 1.3K
09:57 59.07 59.07 59.07 59.07 0.7K
09:58 59.00 59.07 59.00 59.07 2.9K
09:59 58.99 59.50 58.99 59.16 3.4K
10:00 59.27 59.27 59.27 59.27 0.4K
10:01 59.01 59.01 58.96 58.96 0.7K
10:02 58.90 59.10 58.84 58.84 5.7K
10:03 58.60 58.60 58.60 58.60 0.3K
10:04 58.79 58.79 58.61 58.61 1.0K
10:05 58.72 58.87 58.72 58.87 3.4K
10:06 59.12 59.12 58.80 58.83 0.6K
10:07 58.80 58.80 58.80 58.80 0.6K
10:08 58.79 59.12 58.77 59.12 2.9K
10:09 59.15 59.15 59.15 59.15 1.0K
10:10 59.15 59.28 59.15 59.28 2.0K
10:11 59.18 59.22 59.18 59.22 1.4K
10:12 59.22 59.56 59.22 59.56 3.4K
10:13 59.56 59.56 59.50 59.56 1.7K
10:14 59.43 59.43 59.43 59.43 3.0K
10:15 59.49 59.49 59.26 59.26 3.9K
10:18 59.42 59.52 59.42 59.52 0.8K
10:19 59.64 59.64 59.48 59.48 2.1K
10:20 59.58 59.58 59.58 59.58 4.5K
10:21 59.60 59.60 59.60 59.60 0.3K
10:22 59.76 59.76 59.71 59.71 0.3K
10:23 59.60 59.60 59.60 59.60 0.6K
10:24 59.60 59.67 59.60 59.67 3.1K
10:25 60.01 60.02 59.87 59.87 1.6K
10:26 59.87 59.87 59.87 59.87 0.3K
10:27 59.87 60.02 59.87 60.02 1.4K
10:28 59.95 60.17 59.95 60.17 0.4K
10:29 60.04 60.04 60.04 60.04 0.5K
10:30 60.04 60.04 60.04 60.04 0.3K
10:31 59.95 59.95 59.95 59.95 0.3K
10:32 59.92 59.92 59.75 59.75 2.3K
10:34 59.74 59.88 59.74 59.88 1.8K
10:35 60.02 60.02 59.75 59.75 0.4K
10:37 59.84 59.84 59.75 59.75 0.4K
10:38 59.93 59.93 59.93 59.93 0.2K
10:39 59.92 59.92 59.77 59.77 1.4K
10:40 59.84 59.92 59.84 59.92 1.7K
10:41 59.92 60.08 59.86 60.08 3.2K
10:42 60.09 60.23 59.97 59.97 2.8K
10:43 59.82 59.82 59.77 59.77 1.7K
10:44 59.76 59.76 59.76 59.76 0.5K
10:45 60.04 60.04 60.00 60.00 1.6K
10:46 60.00 60.00 60.00 60.00 0.4K
10:47 60.01 60.01 60.01 60.01 0.5K
10:48 60.08 60.08 60.08 60.08 0.1K
10:49 59.99 59.99 59.99 59.99 0.4K
10:50 59.98 60.05 59.96 60.05 1.8K
10:51 60.00 60.00 60.00 60.00 0.4K
10:52 60.14 60.14 60.00 60.00 1.0K
10:54 59.92 59.92 59.92 59.92 0.3K
10:55 59.92 60.11 59.92 60.04 0.7K
10:57 60.02 60.02 59.94 59.94 1.6K
10:58 60.02 60.02 59.96 59.96 0.8K
10:59 59.96 59.96 59.96 59.96 0.7K
11:00 59.96 59.96 59.96 59.96 3.5K
11:01 59.86 59.95 59.86 59.95 2.7K
11:02 60.25 60.25 60.12 60.12 3.2K
11:03 60.11 60.11 60.11 60.11 0.7K
11:04 60.06 60.12 60.03 60.12 0.8K
11:05 60.01 60.01 59.87 59.87 1.4K
11:06 59.92 59.92 59.91 59.91 0.4K
11:07 59.88 59.88 59.73 59.73 3.8K
11:08 59.73 59.76 59.73 59.76 0.4K
11:09 59.73 59.83 59.73 59.76 0.8K
11:10 59.76 59.76 59.73 59.73 0.6K
11:11 59.76 59.82 59.73 59.82 0.6K
11:12 59.95 59.95 59.95 59.95 3.0K
11:13 59.89 59.89 59.89 59.89 0.7K
11:14 59.75 59.79 59.75 59.79 3.7K
11:15 59.79 59.80 59.79 59.80 1.6K
11:16 59.83 59.85 59.73 59.76 4.8K
11:17 59.76 59.76 59.65 59.70 7.6K
11:19 59.58 59.58 59.56 59.56 0.5K
11:20 59.64 59.75 59.57 59.75 5.0K
11:21 59.73 59.73 59.73 59.73 0.4K
11:22 59.67 59.67 59.67 59.67 0.9K
11:23 59.57 59.57 59.57 59.57 0.2K
11:24 59.57 59.57 59.57 59.57 0.3K
11:25 59.56 59.56 59.56 59.56 0.5K
11:26 59.66 59.66 59.44 59.44 2.6K
11:27 59.45 59.51 59.45 59.51 0.6K
11:28 59.45 59.45 59.44 59.44 1.1K
11:29 59.41 59.44 59.41 59.41 0.9K
11:30 59.47 59.47 59.40 59.40 0.8K
11:31 59.40 59.47 59.40 59.40 0.7K
11:32 59.41 59.41 59.41 59.41 0.2K
11:33 59.47 59.47 59.41 59.41 0.7K
11:34 59.41 59.41 59.40 59.40 0.7K
11:35 59.42 59.42 59.42 59.42 6.0K
11:37 59.52 59.52 59.52 59.52 0.2K
11:38 59.52 59.54 59.52 59.54 2.4K
11:39 59.56 59.56 59.46 59.46 1.5K
11:40 59.45 59.45 59.45 59.45 0.5K
11:41 59.40 59.40 59.36 59.36 1.2K
11:42 59.36 59.36 59.36 59.36 0.3K
11:43 59.29 59.36 59.27 59.36 0.6K
11:44 59.28 59.28 59.27 59.27 0.5K
11:45 59.27 59.36 59.27 59.33 1.0K
11:46 59.27 59.27 59.27 59.27 0.5K
11:47 59.36 59.36 59.26 59.26 0.6K
11:48 59.26 59.26 59.26 59.26 0.5K
11:49 59.27 59.27 59.27 59.27 0.1K
11:50 59.37 59.37 59.37 59.37 1.2K
11:51 59.30 59.30 59.30 59.30 2.2K
11:52 59.23 59.29 59.23 59.29 0.9K
11:53 59.22 59.28 59.22 59.28 4.6K
11:54 59.32 59.40 59.32 59.40 1.7K
11:55 59.47 59.47 59.41 59.41 0.8K
11:56 59.40 59.40 59.40 59.40 1.7K
12:00 59.35 59.44 59.35 59.44 2.2K
12:01 59.36 59.36 59.35 59.35 1.6K
12:02 59.30 59.30 59.24 59.24 0.8K
12:03 59.24 59.37 59.24 59.37 3.4K
12:04 59.37 59.37 59.37 59.37 0.1K
12:05 59.37 59.37 59.37 59.37 1.6K
12:07 59.46 59.46 59.46 59.46 0.2K
12:08 59.48 59.48 59.39 59.43 1.2K
12:09 59.32 59.32 59.32 59.32 0.6K
12:11 59.33 59.40 59.29 59.37 4.5K
12:14 59.32 59.38 59.32 59.38 0.7K
12:15 59.31 59.31 59.31 59.31 0.5K
12:16 59.29 59.29 59.28 59.28 1.1K
12:17 59.33 59.35 59.33 59.35 3.7K
12:18 59.39 59.40 59.39 59.40 1.2K
12:19 59.41 59.41 59.35 59.35 0.3K
12:20 59.33 59.33 59.33 59.33 0.8K
12:21 59.27 59.27 59.24 59.24 1.2K
12:22 59.23 59.28 59.23 59.28 0.7K
12:23 59.25 59.25 59.25 59.25 0.3K
12:24 59.23 59.23 59.23 59.23 0.5K
12:25 59.32 59.34 59.24 59.34 0.4K
12:26 59.32 59.35 59.26 59.35 3.1K
12:28 59.32 59.32 59.32 59.32 0.3K
12:30 59.27 59.34 59.27 59.31 2.1K
12:31 59.29 59.29 59.29 59.29 1.0K
12:32 59.26 59.26 59.26 59.26 0.5K
12:33 59.34 59.34 59.34 59.34 4.4K
12:38 59.38 59.40 59.38 59.40 1.8K
12:39 59.40 59.43 59.40 59.43 2.2K
12:40 59.37 59.37 59.30 59.30 2.0K
12:41 59.33 59.35 59.31 59.31 4.5K
12:42 59.27 59.27 59.27 59.27 0.8K
12:43 59.23 59.23 59.23 59.23 2.0K
12:45 59.16 59.23 59.16 59.23 0.2K
12:46 59.18 59.18 59.18 59.18 0.9K
12:48 59.16 59.16 59.09 59.15 2.5K
12:50 59.05 59.05 59.05 59.05 0.4K
12:51 59.05 59.05 59.02 59.05 1.1K
12:52 59.02 59.11 59.02 59.11 3.3K
12:53 59.08 59.08 59.08 59.08 0.6K
12:54 59.03 59.03 59.03 59.03 0.3K
12:55 59.09 59.09 59.09 59.09 1.0K
12:56 59.00 59.00 58.99 58.99 1.0K
12:57 59.02 59.02 59.02 59.02 0.5K
12:58 59.04 59.04 59.04 59.04 1.9K
12:59 59.04 59.04 59.04 59.04 0.9K
13:00 59.06 59.06 59.00 59.01 1.1K
13:01 59.04 59.09 58.99 59.04 4.7K
13:06 59.05 59.05 59.05 59.05 1.2K
13:07 59.12 59.17 59.11 59.11 6.5K
13:08 59.16 59.23 59.16 59.23 1.7K
13:09 59.23 59.23 59.23 59.23 0.2K
13:11 59.18 59.18 59.18 59.18 0.6K
13:12 59.23 59.23 59.23 59.23 0.9K
13:14 59.17 59.31 59.17 59.31 3.9K
13:15 59.30 59.30 59.30 59.30 0.9K
13:17 59.23 59.23 59.23 59.23 0.2K
13:18 59.31 59.31 59.31 59.31 0.3K
13:19 59.31 59.31 59.31 59.31 0.4K
13:20 59.14 59.14 59.14 59.14 2.2K
13:21 59.15 59.23 59.15 59.23 1.0K
13:22 59.13 59.20 59.13 59.20 1.1K
13:24 59.25 59.25 59.15 59.15 0.9K
13:25 59.15 59.15 59.15 59.15 0.3K
13:26 59.14 59.14 59.14 59.14 1.6K
13:27 59.09 59.09 59.09 59.09 0.5K
13:28 59.08 59.08 59.01 59.01 1.5K
13:29 59.00 59.00 58.99 58.99 1.0K
13:30 59.01 59.13 59.01 59.13 6.7K
13:31 59.09 59.09 59.09 59.09 0.5K
13:34 59.08 59.08 59.06 59.08 1.1K
13:35 59.04 59.04 59.04 59.04 0.2K
13:36 58.99 58.99 58.99 58.99 0.8K
13:37 58.96 58.96 58.96 58.96 1.8K
13:39 58.86 58.86 58.86 58.86 0.7K
13:40 58.88 58.90 58.88 58.90 3.8K
13:41 58.91 58.92 58.89 58.89 1.3K
13:42 58.87 58.92 58.87 58.92 0.4K
13:43 58.89 58.93 58.89 58.93 4.9K
13:45 58.92 58.92 58.92 58.92 0.1K
13:46 58.92 58.92 58.90 58.90 1.6K
13:47 58.89 58.93 58.89 58.93 2.8K
13:48 58.92 58.92 58.92 58.92 0.6K
13:49 58.93 58.98 58.93 58.98 1.5K
13:50 59.00 59.00 58.95 58.99 1.0K
13:52 59.04 59.04 59.04 59.04 0.3K
13:53 58.91 58.91 58.91 58.91 1.3K
13:55 58.92 58.92 58.89 58.89 2.4K
13:56 58.96 58.96 58.92 58.92 1.4K
14:00 58.96 58.96 58.90 58.90 1.1K
14:01 58.91 58.92 58.91 58.92 0.4K
14:02 58.92 58.92 58.92 58.92 2.1K
14:03 58.93 58.93 58.93 58.93 0.1K
14:04 58.93 58.93 58.93 58.93 0.2K
14:05 58.92 58.93 58.92 58.93 1.3K
14:06 58.93 59.03 58.93 59.03 2.3K
14:07 59.07 59.07 59.06 59.06 0.6K
14:08 58.96 58.96 58.96 58.96 1.7K
14:09 58.91 58.91 58.91 58.91 1.5K
14:10 58.91 58.92 58.91 58.92 1.5K
14:11 58.92 58.92 58.86 58.92 1.5K
14:12 58.92 58.92 58.90 58.90 2.2K
14:13 58.84 58.84 58.84 58.84 0.5K
14:14 58.81 58.81 58.76 58.76 2.4K
14:15 58.81 58.93 58.81 58.93 8.7K
14:16 58.88 58.88 58.88 58.88 2.1K
14:17 58.83 58.83 58.83 58.83 4.7K
14:19 58.85 58.85 58.85 58.85 1.1K
14:20 58.82 58.82 58.82 58.82 0.8K
14:22 58.81 58.81 58.75 58.75 2.8K
14:23 58.79 58.79 58.79 58.79 0.5K
14:24 58.75 58.75 58.75 58.75 0.3K
14:25 58.77 58.77 58.72 58.72 4.0K
14:27 58.75 58.75 58.75 58.75 0.2K
14:28 58.80 58.86 58.77 58.81 2.1K
14:29 58.76 58.76 58.74 58.74 1.2K
14:30 58.80 58.82 58.80 58.80 3.7K
14:32 58.80 58.84 58.80 58.84 0.6K
14:33 58.87 58.88 58.87 58.88 2.0K
14:34 58.87 58.87 58.87 58.87 0.2K
14:35 58.87 58.89 58.87 58.88 2.6K
14:36 58.90 59.00 58.90 59.00 2.3K
14:38 58.95 58.95 58.95 58.95 0.6K
14:39 58.96 58.96 58.96 58.96 0.2K
14:40 59.02 59.02 59.02 59.02 2.0K
14:42 59.03 59.08 59.03 59.08 2.7K
14:44 59.13 59.13 59.13 59.13 0.8K
14:45 59.18 59.18 59.18 59.18 1.1K
14:47 59.21 59.21 59.17 59.17 1.8K
14:48 59.22 59.22 59.22 59.22 0.7K
14:49 59.19 59.23 59.19 59.23 0.4K
14:50 59.23 59.23 59.19 59.19 0.8K
14:51 59.16 59.16 59.15 59.15 1.0K
14:52 59.13 59.13 59.13 59.13 0.6K
14:53 59.12 59.12 59.12 59.12 0.8K
14:54 59.13 59.13 59.07 59.07 0.9K
14:55 59.16 59.16 59.06 59.06 0.6K
14:56 59.04 59.04 59.04 59.04 0.9K
14:58 59.04 59.05 59.04 59.05 0.5K
14:59 59.05 59.05 59.04 59.04 0.7K
15:00 59.04 59.12 59.04 59.12 0.8K
15:01 59.11 59.11 59.05 59.05 1.0K
15:02 59.03 59.04 59.03 59.04 1.4K
15:03 59.02 59.02 59.02 59.02 0.1K
15:04 59.02 59.02 59.02 59.02 0.6K
15:05 59.00 59.00 59.00 59.00 1.9K
15:06 58.97 59.04 58.95 59.04 2.6K
15:07 59.00 59.03 59.00 59.03 0.8K
15:08 59.03 59.03 59.03 59.03 2.1K
15:11 59.01 59.05 58.99 59.00 2.7K
15:12 58.99 58.99 58.98 58.98 1.3K
15:13 58.94 58.94 58.94 58.94 1.7K
15:15 58.93 58.93 58.93 58.93 0.5K
15:16 58.92 58.92 58.92 58.92 0.7K
15:17 58.93 59.01 58.93 59.00 3.8K
15:18 59.00 59.03 58.98 59.03 2.6K
15:19 59.02 59.02 59.02 59.02 0.7K
15:21 59.03 59.03 59.03 59.03 0.4K
15:22 59.01 59.01 59.01 59.01 5.0K
15:23 59.13 59.14 59.13 59.14 2.3K
15:24 59.33 59.33 59.33 59.33 0.6K
15:25 59.21 59.21 59.21 59.21 0.7K
15:26 59.24 59.24 59.24 59.24 0.6K
15:27 59.26 59.26 59.17 59.17 2.2K
15:28 59.15 59.15 59.15 59.15 0.4K
15:29 59.15 59.15 59.15 59.15 0.9K
15:30 59.09 59.12 59.04 59.12 2.1K
15:31 59.06 59.06 59.06 59.06 0.6K
15:32 59.04 59.07 59.03 59.03 2.2K
15:33 59.02 59.04 59.02 59.02 1.6K
15:34 59.07 59.07 59.04 59.04 6.6K
15:35 59.06 59.07 59.06 59.07 0.7K
15:36 59.07 59.07 59.01 59.01 1.4K
15:37 59.00 59.04 59.00 59.00 1.0K
15:38 58.98 58.98 58.91 58.91 2.0K
15:39 58.91 58.96 58.90 58.96 1.0K
15:40 58.89 58.89 58.86 58.86 1.0K
15:41 58.83 58.83 58.82 58.82 1.5K
15:42 58.80 58.80 58.78 58.78 0.9K
15:43 58.86 58.86 58.79 58.84 4.9K
15:44 58.87 58.87 58.80 58.84 2.1K
15:45 58.80 58.80 58.77 58.80 2.1K
15:46 58.82 58.82 58.82 58.82 1.2K
15:47 58.91 59.02 58.87 59.02 4.5K
15:48 58.96 58.96 58.95 58.95 1.7K
15:49 58.97 58.97 58.97 58.97 0.2K
15:50 58.99 59.13 58.99 59.13 2.7K
15:51 59.04 59.07 59.04 59.07 5.5K
15:52 59.08 59.11 59.05 59.07 4.0K
15:53 59.11 59.11 59.02 59.02 4.4K
15:54 59.02 59.04 58.98 58.98 4.5K
15:55 59.00 59.11 58.96 59.07 5.7K
15:56 59.06 59.19 59.06 59.11 6.3K
15:57 59.12 59.16 59.07 59.08 12.3K
15:58 59.05 59.09 59.02 59.04 25.8K
15:59 59.02 59.03 58.99 59.03 106.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし