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 60.15 60.15 59.74 59.74 26.0K
09:31 59.58 59.60 59.10 59.60 1.3K
09:32 59.09 59.09 59.05 59.05 2.3K
09:34 58.82 58.84 58.82 58.83 2.0K
09:35 58.74 58.85 58.74 58.85 3.9K
09:36 58.85 59.01 58.85 59.01 2.8K
09:37 58.62 58.62 58.54 58.54 0.6K
09:38 58.57 58.57 58.51 58.51 1.0K
09:39 58.67 58.67 58.50 58.63 1.7K
09:40 58.52 58.52 58.30 58.32 3.5K
09:41 58.05 58.21 58.05 58.21 0.8K
09:42 58.22 58.27 58.21 58.26 2.0K
09:43 58.25 58.25 58.25 58.25 0.9K
09:44 58.16 58.16 57.87 57.91 2.6K
09:45 57.98 57.98 57.98 57.98 8.3K
09:46 57.98 58.04 57.86 57.86 10.3K
09:47 58.04 58.04 58.03 58.03 1.0K
09:48 58.08 58.35 58.08 58.35 3.0K
09:49 58.26 58.26 58.26 58.26 0.4K
09:50 58.27 58.27 58.27 58.27 0.4K
09:51 58.29 58.41 58.29 58.40 1.2K
09:52 58.32 58.32 58.06 58.16 7.1K
09:53 58.09 58.09 57.98 58.00 0.3K
09:54 57.98 58.00 57.96 57.96 0.4K
09:55 57.96 58.03 57.96 57.96 0.8K
09:56 57.97 58.06 57.96 58.00 0.8K
09:57 58.06 58.06 57.96 57.97 1.1K
09:58 57.96 58.16 57.96 58.16 3.6K
09:59 58.05 58.14 58.04 58.14 2.2K
10:00 58.13 58.13 58.13 58.13 0.7K
10:01 58.12 58.13 57.61 57.61 4.1K
10:02 57.81 57.82 57.81 57.81 0.4K
10:03 57.84 57.85 57.84 57.85 1.7K
10:04 57.86 57.86 57.86 57.86 0.5K
10:05 57.86 57.95 57.82 57.82 1.2K
10:06 57.95 57.95 57.82 57.82 1.5K
10:07 57.95 57.95 57.81 57.83 1.1K
10:08 57.87 57.87 57.66 57.73 7.6K
10:09 57.80 57.89 57.80 57.89 3.6K
10:10 57.93 57.93 57.80 57.80 0.6K
10:11 57.86 57.86 57.86 57.86 1.4K
10:12 57.86 57.86 57.86 57.86 0.6K
10:13 57.86 57.91 57.86 57.88 1.0K
10:14 57.90 57.90 57.83 57.83 0.9K
10:15 57.76 57.81 57.68 57.81 2.8K
10:16 57.78 57.82 57.72 57.77 1.1K
10:17 57.77 57.77 57.77 57.77 2.0K
10:18 57.69 57.69 57.69 57.69 0.4K
10:19 57.69 57.69 57.69 57.69 2.7K
10:20 57.65 57.93 57.65 57.86 5.1K
10:21 57.97 57.97 57.86 57.86 2.2K
10:22 57.78 57.78 57.78 57.78 0.2K
10:23 57.78 57.90 57.78 57.90 1.5K
10:24 58.02 58.04 57.90 58.04 3.2K
10:25 58.04 58.04 57.91 57.91 0.9K
10:26 57.93 58.10 57.93 58.10 1.3K
10:27 58.15 58.22 58.04 58.22 0.7K
10:28 58.09 58.22 58.09 58.22 0.6K
10:29 57.97 58.02 57.92 58.02 4.1K
10:30 58.02 58.03 57.92 58.03 2.2K
10:31 58.03 58.03 57.92 57.92 0.3K
10:32 57.93 57.94 57.90 57.94 6.9K
10:33 57.90 57.95 57.86 57.86 0.6K
10:34 57.94 57.94 57.94 57.94 1.5K
10:35 57.88 58.01 57.88 58.01 1.6K
10:36 58.02 58.02 58.02 58.02 0.5K
10:37 58.02 58.02 58.02 58.02 0.8K
10:39 57.91 58.03 57.91 58.03 1.3K
10:40 58.21 58.32 58.18 58.18 3.8K
10:41 58.30 58.46 58.20 58.46 4.5K
10:42 58.72 58.72 58.66 58.66 1.4K
10:43 58.49 58.49 58.49 58.49 0.4K
10:45 58.70 58.70 58.70 58.70 0.3K
10:46 58.53 58.53 58.53 58.53 0.1K
10:47 58.66 58.76 58.66 58.76 1.2K
10:48 58.78 58.78 58.62 58.62 0.3K
10:49 58.78 58.78 58.63 58.63 1.1K
10:50 58.77 58.78 58.66 58.66 3.7K
10:51 58.66 58.69 58.66 58.68 1.8K
10:52 58.71 58.71 58.46 58.50 5.6K
10:53 58.44 58.48 58.44 58.48 2.5K
10:54 58.53 58.53 58.53 58.53 0.8K
10:55 58.53 58.55 58.53 58.55 0.4K
10:56 58.52 58.55 58.52 58.55 1.0K
10:58 58.57 58.57 58.57 58.57 0.9K
10:59 58.53 58.57 58.53 58.57 0.6K
11:00 58.57 58.57 58.57 58.57 1.1K
11:01 58.57 58.65 58.57 58.61 3.1K
11:02 58.82 58.82 58.82 58.82 1.7K
11:03 58.86 58.86 58.86 58.86 0.2K
11:04 58.80 58.88 58.80 58.88 0.3K
11:05 58.79 58.79 58.78 58.78 0.3K
11:06 58.89 59.01 58.80 58.98 2.3K
11:07 58.91 59.01 58.86 59.01 1.5K
11:08 58.85 58.85 58.85 58.85 0.7K
11:09 58.85 58.85 58.85 58.85 0.2K
11:11 59.00 59.00 58.97 58.97 1.3K
11:12 58.87 58.87 58.87 58.87 0.3K
11:13 58.85 58.85 58.85 58.85 0.2K
11:14 58.97 59.00 58.97 59.00 1.8K
11:15 59.00 59.09 59.00 59.07 2.3K
11:17 59.01 59.01 59.00 59.00 0.7K
11:18 59.00 59.00 59.00 59.00 0.2K
11:20 59.08 59.11 59.08 59.10 2.7K
11:21 59.03 59.03 59.03 59.03 0.4K
11:22 59.01 59.01 59.00 59.00 1.4K
11:23 59.00 59.01 59.00 59.01 0.4K
11:24 59.00 59.00 59.00 59.00 1.3K
11:25 59.01 59.01 59.01 59.01 0.3K
11:27 58.96 58.96 58.96 58.96 2.9K
11:28 58.87 58.87 58.87 58.87 0.1K
11:29 58.87 58.91 58.78 58.78 3.5K
11:30 58.73 58.73 58.73 58.73 0.1K
11:31 58.73 58.73 58.65 58.65 1.7K
11:32 58.67 58.67 58.63 58.63 1.6K
11:33 58.63 58.67 58.62 58.63 1.9K
11:34 58.62 58.62 58.62 58.62 0.2K
11:35 58.62 58.73 58.62 58.69 1.9K
11:36 58.69 58.69 58.69 58.69 0.9K
11:37 58.68 58.68 58.60 58.60 0.7K
11:38 58.57 58.57 58.57 58.57 0.4K
11:39 58.55 58.55 58.54 58.54 0.9K
11:40 58.48 58.59 58.48 58.59 1.8K
11:41 58.57 58.57 58.54 58.54 0.7K
11:43 58.47 58.47 58.47 58.47 0.3K
11:44 58.53 58.53 58.48 58.48 0.8K
11:45 58.46 58.53 58.46 58.53 0.5K
11:46 58.47 58.47 58.47 58.47 0.6K
11:48 58.52 58.52 58.52 58.52 0.1K
11:49 58.47 58.47 58.47 58.47 0.6K
11:51 58.46 58.46 58.46 58.46 0.3K
11:53 58.53 58.58 58.49 58.58 3.7K
11:54 58.66 58.66 58.63 58.63 0.3K
11:55 58.64 58.64 58.64 58.64 0.1K
11:56 58.66 58.77 58.66 58.68 2.4K
11:57 58.62 58.62 58.62 58.62 0.1K
11:58 58.60 58.60 58.60 58.60 0.3K
12:00 58.67 58.67 58.67 58.67 0.2K
12:01 58.59 58.59 58.56 58.56 1.2K
12:02 58.50 58.50 58.50 58.50 0.5K
12:03 58.46 58.46 58.46 58.46 0.6K
12:04 58.37 58.37 58.37 58.37 0.9K
12:08 58.40 58.40 58.40 58.40 0.7K
12:09 58.42 58.42 58.33 58.33 0.2K
12:11 58.33 58.42 58.33 58.41 2.4K
12:12 58.31 58.31 58.31 58.31 0.2K
12:13 58.33 58.36 58.33 58.36 0.6K
12:14 58.40 58.40 58.40 58.40 0.5K
12:15 58.40 58.40 58.40 58.40 0.1K
12:16 58.45 58.49 58.41 58.49 3.1K
12:17 58.46 58.46 58.46 58.46 1.3K
12:20 58.41 58.41 58.41 58.41 0.3K
12:21 58.49 58.52 58.41 58.41 0.6K
12:23 58.49 58.49 58.47 58.47 1.4K
12:25 58.39 58.39 58.39 58.39 0.5K
12:26 58.37 58.37 58.37 58.37 1.1K
12:28 58.30 58.31 58.30 58.31 0.4K
12:29 58.29 58.29 58.29 58.29 1.1K
12:30 58.20 58.21 58.19 58.19 0.5K
12:31 58.20 58.24 58.20 58.24 0.3K
12:32 58.21 58.31 58.21 58.30 2.5K
12:33 58.30 58.30 58.30 58.30 4.0K
12:35 58.24 58.24 58.21 58.21 1.4K
12:37 58.18 58.18 58.18 58.18 0.1K
12:38 58.18 58.18 58.08 58.08 1.8K
12:39 58.12 58.12 58.12 58.12 0.1K
12:40 58.18 58.18 58.10 58.10 0.7K
12:41 58.18 58.24 58.18 58.24 5.2K
12:43 58.23 58.29 58.21 58.27 1.1K
12:44 58.20 58.20 58.20 58.20 1.0K
12:45 58.13 58.14 58.13 58.14 0.2K
12:46 58.14 58.24 58.14 58.24 0.7K
12:47 58.24 58.24 58.18 58.18 1.7K
12:48 58.13 58.13 58.13 58.13 0.5K
12:52 58.24 58.24 58.24 58.24 0.5K
12:53 58.17 58.17 58.17 58.17 0.4K
12:56 58.16 58.16 58.16 58.16 1.0K
12:57 58.14 58.14 58.14 58.14 0.7K
12:58 58.12 58.16 58.11 58.11 7.6K
12:59 58.14 58.61 58.14 58.59 18.0K
13:00 58.59 58.61 58.58 58.61 0.8K
13:01 58.50 58.50 58.50 58.50 3.0K
13:03 58.54 58.54 58.51 58.51 4.6K
13:07 58.56 58.58 58.56 58.58 1.0K
13:08 58.61 58.61 58.61 58.61 1.1K
13:09 58.69 58.69 58.67 58.67 1.7K
13:11 58.70 58.70 58.70 58.70 0.4K
13:13 58.67 58.70 58.66 58.70 2.2K
13:14 58.70 58.70 58.70 58.70 2.2K
13:15 58.75 58.75 58.75 58.75 1.8K
13:18 58.82 58.82 58.82 58.82 1.7K
13:19 58.76 58.83 58.76 58.83 1.5K
13:20 58.83 58.83 58.80 58.80 0.6K
13:21 58.83 58.83 58.83 58.83 0.3K
13:22 58.77 58.77 58.77 58.77 3.0K
13:23 58.72 58.72 58.72 58.72 0.4K
13:24 58.78 58.83 58.78 58.83 3.3K
13:25 58.80 58.80 58.74 58.74 1.5K
13:26 58.81 58.81 58.81 58.81 4.8K
13:34 58.80 58.80 58.80 58.80 0.4K
13:36 58.74 58.74 58.74 58.74 0.8K
13:37 58.82 58.82 58.82 58.82 0.5K
13:38 58.74 58.74 58.74 58.74 1.4K
13:40 58.78 58.78 58.78 58.78 0.5K
13:41 58.58 58.64 58.58 58.64 4.1K
13:42 58.58 58.66 58.58 58.66 5.5K
13:45 58.71 58.72 58.71 58.72 1.2K
13:46 58.65 58.65 58.65 58.65 0.6K
13:47 58.62 58.62 58.56 58.56 2.4K
13:49 58.62 58.62 58.62 58.62 0.6K
13:52 58.56 58.56 58.56 58.56 0.3K
13:53 58.53 58.53 58.53 58.53 1.7K
13:55 58.61 58.61 58.61 58.61 0.6K
13:58 58.46 58.46 58.46 58.46 4.2K
14:00 58.58 58.58 58.58 58.58 0.5K
14:03 58.37 58.37 58.37 58.37 2.8K
14:04 58.36 58.36 58.33 58.34 1.2K
14:05 58.47 58.47 58.42 58.42 0.6K
14:06 58.33 58.36 58.33 58.36 0.5K
14:07 58.33 58.33 58.33 58.33 0.2K
14:08 58.33 58.42 58.33 58.42 0.6K
14:09 58.33 58.34 58.23 58.23 2.7K
14:10 58.24 58.24 58.22 58.22 0.9K
14:11 58.22 58.22 58.19 58.19 3.2K
14:12 58.20 58.20 58.18 58.18 0.5K
14:13 58.21 58.21 58.21 58.21 0.8K
14:14 58.20 58.20 58.14 58.14 3.3K
14:15 58.25 58.28 58.18 58.28 11.9K
14:16 58.16 58.16 58.16 58.16 0.5K
14:17 58.21 58.21 58.21 58.21 0.6K
14:18 58.21 58.21 58.20 58.20 0.8K
14:19 58.16 58.17 58.16 58.17 1.8K
14:20 58.17 58.18 58.17 58.18 0.4K
14:21 58.18 58.18 58.10 58.15 8.3K
14:22 58.21 58.21 58.21 58.21 0.7K
14:23 58.16 58.16 58.11 58.11 0.7K
14:24 58.11 58.14 58.11 58.14 0.8K
14:25 58.21 58.21 58.21 58.21 0.2K
14:26 58.21 58.21 58.16 58.16 1.1K
14:27 58.15 58.15 58.15 58.15 0.5K
14:28 58.17 58.17 58.13 58.13 1.2K
14:29 58.15 58.15 58.15 58.15 0.9K
14:31 58.16 58.16 58.14 58.14 1.8K
14:32 58.13 58.14 58.13 58.14 0.7K
14:33 58.11 58.18 58.09 58.09 6.5K
14:34 58.09 58.18 58.09 58.11 1.1K
14:35 58.09 58.09 58.09 58.09 0.5K
14:36 58.10 58.19 58.10 58.17 2.5K
14:37 58.18 58.19 58.18 58.19 0.5K
14:38 58.18 58.18 58.17 58.17 1.4K
14:39 58.18 58.18 58.18 58.18 0.2K
14:40 58.29 58.29 58.29 58.29 1.0K
14:41 58.18 58.18 58.18 58.18 0.7K
14:42 58.14 58.19 58.14 58.19 0.9K
14:43 58.14 58.14 58.14 58.14 0.8K
14:44 58.15 58.15 58.12 58.12 0.9K
14:45 58.10 58.10 58.06 58.06 2.6K
14:46 58.03 58.09 58.02 58.09 0.4K
14:47 58.03 58.13 58.02 58.03 1.4K
14:48 58.03 58.03 58.03 58.03 0.9K
14:49 58.04 58.04 58.04 58.04 1.0K
14:50 58.02 58.03 58.02 58.03 0.4K
14:51 58.02 58.02 58.02 58.02 2.0K
14:52 58.00 58.00 58.00 58.00 1.7K
14:53 58.03 58.03 57.94 57.94 3.6K
14:54 57.93 57.93 57.87 57.87 0.7K
14:55 57.86 57.86 57.86 57.86 0.3K
14:56 57.85 57.85 57.84 57.84 1.3K
14:57 57.82 57.83 57.82 57.83 0.3K
14:58 57.83 57.96 57.82 57.96 4.8K
14:59 57.98 57.98 57.98 57.98 0.3K
15:00 58.00 58.02 58.00 58.02 2.0K
15:01 57.97 57.97 57.97 57.97 0.7K
15:02 57.92 57.92 57.92 57.92 0.5K
15:03 57.91 57.97 57.89 57.97 3.0K
15:04 57.98 57.99 57.92 57.92 1.6K
15:06 57.96 57.96 57.96 57.96 1.4K
15:07 58.07 58.07 57.92 57.92 0.7K
15:08 57.99 58.20 57.99 58.20 7.2K
15:09 58.20 58.20 58.20 58.20 1.2K
15:10 58.20 58.25 58.20 58.25 2.4K
15:11 58.31 58.32 58.30 58.32 2.5K
15:12 58.42 58.43 58.42 58.43 4.2K
15:13 58.43 58.43 58.42 58.42 1.4K
15:14 58.49 58.49 58.45 58.45 2.8K
15:16 58.52 58.65 58.52 58.65 7.4K
15:17 58.69 58.69 58.69 58.69 2.1K
15:18 58.69 58.69 58.56 58.56 5.3K
15:19 58.60 58.65 58.60 58.65 2.1K
15:20 58.59 58.60 58.55 58.55 3.3K
15:21 58.62 58.62 58.56 58.56 2.0K
15:23 58.61 58.61 58.56 58.56 1.3K
15:24 58.60 58.71 58.60 58.71 3.4K
15:25 58.70 58.74 58.70 58.73 1.7K
15:26 58.74 58.74 58.73 58.73 1.0K
15:27 58.63 58.63 58.52 58.52 5.2K
15:28 58.50 58.50 58.50 58.50 0.2K
15:29 58.55 58.72 58.55 58.63 38.1K
15:30 58.48 58.48 58.48 58.48 2.5K
15:31 58.44 58.44 58.43 58.43 2.9K
15:32 58.45 58.45 58.45 58.45 1.2K
15:33 58.38 58.44 58.38 58.44 4.2K
15:34 58.32 58.32 58.32 58.32 3.0K
15:35 58.29 58.29 58.29 58.29 0.9K
15:36 58.28 58.36 58.26 58.26 3.1K
15:37 58.17 58.17 58.17 58.17 1.2K
15:38 58.24 58.24 58.13 58.13 2.1K
15:39 58.11 58.23 58.11 58.15 3.1K
15:40 58.21 58.34 58.21 58.34 7.2K
15:41 58.25 58.25 58.25 58.25 7.4K
15:42 58.25 58.25 58.19 58.19 1.1K
15:43 58.18 58.24 58.17 58.17 2.9K
15:44 58.17 58.24 58.15 58.15 2.8K
15:45 58.13 58.13 58.08 58.08 4.2K
15:46 58.07 58.07 58.05 58.05 2.9K
15:47 58.04 58.11 58.04 58.11 3.7K
15:48 58.03 58.03 58.02 58.02 1.8K
15:49 58.01 58.06 58.00 58.00 2.9K
15:50 57.98 58.08 57.98 58.02 12.5K
15:51 58.01 58.04 57.93 57.93 8.3K
15:52 57.91 57.91 57.82 57.88 3.6K
15:53 57.89 57.90 57.83 57.83 11.1K
15:54 57.81 57.88 57.80 57.85 12.4K
15:55 57.95 57.95 57.75 57.75 15.0K
15:56 57.77 57.85 57.77 57.83 13.5K
15:57 57.80 57.86 57.80 57.84 16.5K
15:58 57.84 57.84 57.74 57.77 32.5K
15:59 57.78 57.82 57.77 57.79 131.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし