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 →
44.96
最終更新: 2025-09-29
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 58.28 58.45 58.28 58.45 6.3K
09:32 58.27 58.27 58.27 58.27 0.2K
09:33 58.25 58.48 58.25 58.48 0.5K
09:34 58.69 58.72 58.69 58.72 4.8K
09:35 58.71 58.72 58.24 58.24 0.5K
09:36 58.07 58.07 58.06 58.06 5.2K
09:38 58.49 58.49 58.49 58.49 1.2K
09:40 58.72 58.72 58.72 58.72 1.3K
09:41 58.17 58.17 57.82 57.82 3.4K
09:42 57.82 57.82 57.82 57.82 0.5K
09:43 57.80 57.80 57.51 57.51 4.3K
09:44 57.48 57.48 57.46 57.46 1.9K
09:45 57.65 57.74 57.65 57.74 0.8K
09:46 57.80 57.85 57.80 57.85 0.8K
09:47 58.06 58.06 57.92 57.92 1.1K
09:48 58.04 58.04 58.04 58.04 0.3K
09:49 57.87 57.87 57.87 57.87 1.9K
09:50 57.93 57.93 57.93 57.93 0.4K
09:51 57.94 57.94 57.94 57.94 1.0K
09:53 58.01 58.34 58.01 58.34 3.1K
09:54 58.03 58.06 57.99 58.03 2.0K
09:55 58.42 58.42 58.35 58.35 1.1K
09:56 58.52 58.52 58.16 58.30 3.4K
09:57 58.10 58.10 58.10 58.10 1.8K
09:59 57.92 57.92 57.92 57.92 0.4K
10:00 58.08 58.08 58.08 58.08 1.6K
10:01 58.08 58.08 58.00 58.00 0.6K
10:02 58.29 58.29 58.29 58.29 1.2K
10:03 58.29 58.30 58.29 58.30 2.1K
10:04 58.47 58.54 58.47 58.54 2.5K
10:05 58.60 58.60 58.60 58.60 1.9K
10:07 58.87 58.87 58.75 58.80 5.9K
10:08 58.82 58.82 58.76 58.82 1.5K
10:09 58.81 58.81 58.61 58.61 2.8K
10:10 58.65 58.65 58.65 58.65 0.5K
10:11 58.65 58.65 58.65 58.65 1.0K
10:12 58.65 58.65 58.65 58.65 0.7K
10:13 58.72 58.93 58.72 58.93 5.3K
10:14 58.94 58.94 58.94 58.94 3.2K
10:15 58.94 58.94 58.79 58.79 2.7K
10:16 58.96 58.96 58.69 58.82 2.2K
10:17 58.66 58.81 58.66 58.81 1.1K
10:18 58.95 58.95 58.94 58.94 0.9K
10:19 58.95 58.95 58.84 58.84 0.2K
10:20 58.84 58.84 58.82 58.82 0.9K
10:21 58.88 58.88 58.82 58.87 0.9K
10:22 58.85 58.85 58.85 58.85 1.2K
10:23 58.84 58.84 58.84 58.84 0.6K
10:25 58.92 59.03 58.92 59.03 1.8K
10:26 59.03 59.03 58.99 58.99 1.8K
10:29 58.76 58.76 58.76 58.76 3.3K
10:30 58.86 58.86 58.86 58.86 0.3K
10:31 58.64 58.71 58.63 58.71 2.8K
10:32 58.70 58.70 58.70 58.70 0.5K
10:33 58.37 58.37 58.29 58.29 5.1K
10:34 58.37 58.37 58.37 58.37 0.8K
10:35 58.37 58.37 58.37 58.37 0.3K
10:36 58.29 58.29 58.29 58.29 1.0K
10:37 58.29 58.29 58.29 58.29 0.9K
10:38 58.31 58.31 58.31 58.31 0.6K
10:39 58.29 58.38 58.29 58.38 1.6K
10:40 58.41 58.42 58.41 58.42 3.6K
10:41 58.42 58.48 58.42 58.48 2.7K
10:42 58.48 58.48 58.48 58.48 1.7K
10:43 58.53 58.59 58.53 58.59 1.9K
10:44 58.62 58.62 58.62 58.62 3.7K
10:45 58.58 58.59 58.58 58.58 0.5K
10:46 58.62 58.67 58.62 58.66 3.9K
10:47 58.66 58.75 58.63 58.75 2.5K
10:48 58.65 58.65 58.65 58.65 0.7K
10:49 58.63 58.63 58.63 58.63 0.2K
10:50 58.58 58.62 58.57 58.62 3.3K
10:51 58.68 58.68 58.68 58.68 0.6K
10:52 58.80 58.83 58.79 58.83 1.8K
10:53 58.83 58.83 58.83 58.83 0.2K
10:54 58.75 58.80 58.75 58.80 1.6K
10:56 58.70 58.73 58.66 58.66 4.5K
10:57 58.73 58.77 58.72 58.77 2.0K
10:58 58.82 58.94 58.82 58.94 1.6K
10:59 58.91 58.91 58.91 58.91 0.2K
11:00 58.85 58.85 58.85 58.85 1.8K
11:01 58.85 58.85 58.85 58.85 1.1K
11:02 58.87 58.87 58.87 58.87 0.5K
11:04 58.73 58.84 58.73 58.84 0.9K
11:05 58.71 58.71 58.71 58.71 0.6K
11:06 58.84 58.84 58.84 58.84 0.5K
11:07 58.85 58.85 58.85 58.85 1.0K
11:09 58.79 58.79 58.71 58.71 1.9K
11:10 58.70 58.72 58.70 58.72 2.7K
11:11 58.72 58.72 58.71 58.71 1.3K
11:14 58.77 58.77 58.74 58.74 1.0K
11:15 58.87 58.94 58.86 58.87 1.6K
11:16 58.88 58.88 58.88 58.88 0.5K
11:17 58.88 58.88 58.88 58.88 0.2K
11:18 58.88 58.88 58.88 58.88 1.3K
11:19 58.85 58.85 58.85 58.85 0.6K
11:20 58.86 58.86 58.86 58.86 0.9K
11:21 58.87 58.87 58.83 58.87 1.7K
11:22 58.87 59.05 58.87 58.96 18.9K
11:23 58.96 59.01 58.96 58.99 2.3K
11:24 59.02 59.02 59.00 59.02 2.0K
11:25 59.03 59.03 58.99 58.99 7.7K
11:26 58.86 58.86 58.78 58.78 10.8K
11:27 58.63 58.70 58.60 58.70 3.2K
11:28 58.67 58.67 58.67 58.67 1.0K
11:29 58.67 58.67 58.66 58.66 1.3K
11:30 58.70 58.70 58.68 58.68 2.4K
11:31 58.68 58.68 58.62 58.62 0.4K
11:32 58.67 58.67 58.67 58.67 0.5K
11:33 58.63 58.66 58.63 58.64 3.8K
11:34 58.65 58.69 58.65 58.69 3.1K
11:35 58.73 58.74 58.67 58.67 0.8K
11:36 58.72 58.72 58.64 58.64 3.5K
11:37 58.63 58.72 58.63 58.72 2.3K
11:38 58.77 58.77 58.77 58.77 0.2K
11:39 58.66 58.66 58.62 58.62 1.9K
11:40 58.63 58.63 58.63 58.63 0.1K
11:41 58.63 58.63 58.55 58.55 2.4K
11:42 58.51 58.51 58.49 58.49 1.0K
11:43 58.54 58.61 58.53 58.61 3.5K
11:45 58.60 58.60 58.60 58.60 0.3K
11:46 58.65 58.65 58.65 58.65 0.6K
11:47 58.69 58.69 58.61 58.61 0.7K
11:48 58.60 58.60 58.60 58.60 0.3K
11:49 58.54 58.62 58.54 58.60 1.5K
11:50 58.69 58.69 58.65 58.65 0.9K
11:51 58.65 58.65 58.65 58.65 0.5K
11:52 58.64 58.64 58.64 58.64 0.7K
11:53 58.70 58.70 58.64 58.64 0.5K
11:54 58.73 58.76 58.73 58.76 1.6K
11:55 58.67 58.67 58.67 58.67 2.2K
11:56 58.69 58.69 58.69 58.69 0.3K
11:57 58.69 58.69 58.68 58.68 0.9K
11:58 58.68 58.68 58.68 58.68 0.4K
11:59 58.57 58.61 58.57 58.61 2.0K
12:00 58.64 58.64 58.61 58.61 1.6K
12:01 58.61 58.66 58.61 58.65 1.5K
12:02 58.65 58.65 58.65 58.65 0.6K
12:03 58.69 58.71 58.69 58.71 0.8K
12:04 58.77 58.77 58.71 58.71 1.8K
12:05 58.68 58.71 58.68 58.71 0.6K
12:06 58.71 58.71 58.65 58.65 1.3K
12:07 58.62 58.64 58.58 58.59 4.5K
12:08 58.60 58.61 58.60 58.61 0.3K
12:09 58.55 58.61 58.55 58.61 0.6K
12:10 58.53 58.53 58.49 58.49 3.0K
12:11 58.46 58.46 58.46 58.46 0.9K
12:12 58.42 58.45 58.42 58.45 0.5K
12:13 58.45 58.45 58.45 58.45 2.6K
12:14 58.46 58.46 58.46 58.46 0.9K
12:15 58.46 58.46 58.46 58.46 2.2K
12:16 58.46 58.46 58.33 58.33 2.0K
12:17 58.29 58.33 58.29 58.33 2.4K
12:18 58.34 58.38 58.34 58.38 2.1K
12:19 58.38 58.38 58.38 58.38 0.4K
12:21 58.37 58.37 58.37 58.37 2.5K
12:23 58.30 58.36 58.30 58.36 1.5K
12:24 58.41 58.41 58.38 58.39 4.0K
12:25 58.39 58.39 58.39 58.39 0.5K
12:26 58.39 58.39 58.38 58.39 1.5K
12:27 58.39 58.39 58.39 58.39 0.1K
12:28 58.46 58.46 58.46 58.46 0.7K
12:29 58.45 58.54 58.45 58.50 2.0K
12:30 58.50 58.60 58.50 58.58 1.9K
12:31 58.54 58.54 58.54 58.54 0.9K
12:33 58.58 58.58 58.54 58.54 1.1K
12:34 58.54 58.61 58.54 58.61 1.0K
12:35 58.63 58.63 58.59 58.59 0.7K
12:36 58.59 58.64 58.59 58.59 0.9K
12:37 58.60 58.63 58.60 58.63 1.4K
12:38 58.62 58.62 58.62 58.62 0.5K
12:39 58.62 58.62 58.62 58.62 0.7K
12:40 58.62 58.66 58.61 58.61 1.9K
12:41 58.60 58.60 58.60 58.60 0.3K
12:42 58.60 58.60 58.60 58.60 0.6K
12:43 58.63 58.64 58.61 58.64 1.5K
12:44 58.61 58.68 58.61 58.68 1.5K
12:45 58.65 58.65 58.64 58.64 1.3K
12:46 58.63 58.63 58.58 58.58 1.6K
12:47 58.59 58.59 58.59 58.59 1.3K
12:48 58.60 58.60 58.60 58.60 0.5K
12:49 58.63 58.63 58.60 58.60 0.9K
12:50 58.60 58.64 58.60 58.60 0.6K
12:51 58.60 58.60 58.60 58.60 0.1K
12:52 58.60 58.64 58.56 58.56 3.0K
12:53 58.51 58.51 58.51 58.51 2.4K
12:54 58.41 58.41 58.36 58.40 1.9K
12:55 58.40 58.40 58.40 58.40 1.8K
12:56 58.40 58.40 58.39 58.39 1.2K
12:57 58.45 58.45 58.42 58.42 1.4K
12:58 58.42 58.47 58.42 58.42 0.5K
12:59 58.42 58.44 58.36 58.36 8.1K
13:01 58.39 58.39 58.39 58.39 0.8K
13:02 58.37 58.37 58.35 58.35 1.0K
13:03 58.37 58.47 58.37 58.47 2.4K
13:05 58.46 58.50 58.46 58.50 0.4K
13:06 58.50 58.50 58.45 58.49 0.9K
13:07 58.49 58.56 58.49 58.50 4.0K
13:08 58.50 58.50 58.50 58.50 0.6K
13:09 58.50 58.50 58.47 58.47 6.6K
13:11 58.52 58.55 58.51 58.54 2.3K
13:12 58.54 58.57 58.54 58.57 0.5K
13:13 58.55 58.55 58.55 58.55 1.2K
13:14 58.55 58.55 58.54 58.54 1.1K
13:15 58.54 58.54 58.54 58.54 0.5K
13:16 58.55 58.56 58.55 58.56 2.4K
13:18 58.55 58.55 58.41 58.41 3.4K
13:19 58.41 58.41 58.41 58.41 0.5K
13:20 58.41 58.44 58.37 58.44 2.3K
13:21 58.43 58.43 58.43 58.43 0.4K
13:22 58.43 58.49 58.43 58.48 2.1K
13:23 58.48 58.48 58.48 58.48 0.1K
13:24 58.47 58.52 58.47 58.49 1.0K
13:25 58.56 58.56 58.56 58.56 0.3K
13:26 58.50 58.50 58.50 58.50 1.0K
13:27 58.54 58.61 58.54 58.57 1.3K
13:28 58.62 58.62 58.57 58.57 1.0K
13:29 58.61 58.61 58.61 58.61 1.5K
13:30 58.59 58.61 58.59 58.61 0.6K
13:31 58.58 58.66 58.57 58.64 3.3K
13:32 58.68 58.69 58.68 58.69 0.8K
13:33 58.68 58.68 58.68 58.68 1.3K
13:34 58.73 58.73 58.73 58.73 0.2K
13:35 58.73 58.74 58.73 58.74 2.8K
13:36 58.74 58.74 58.74 58.74 0.5K
13:38 58.73 58.73 58.73 58.73 2.2K
13:39 58.75 58.79 58.75 58.79 1.0K
13:40 58.75 58.75 58.70 58.72 1.4K
13:41 58.72 58.72 58.72 58.72 0.1K
13:42 58.72 58.72 58.70 58.70 1.7K
13:43 58.65 58.65 58.60 58.60 3.3K
13:44 58.59 58.64 58.56 58.56 4.7K
13:45 58.60 58.71 58.60 58.71 2.9K
13:46 58.71 58.75 58.71 58.75 1.7K
13:47 58.75 58.75 58.74 58.74 0.7K
13:48 58.74 58.74 58.68 58.73 2.7K
13:49 58.66 58.76 58.66 58.76 3.8K
13:51 58.72 58.76 58.69 58.75 1.9K
13:52 58.75 58.75 58.69 58.74 1.6K
13:53 58.74 58.74 58.69 58.69 0.8K
13:54 58.74 58.74 58.69 58.69 2.4K
13:55 58.67 58.68 58.67 58.68 1.3K
13:56 58.68 58.71 58.68 58.71 4.0K
13:57 58.71 58.77 58.71 58.77 2.4K
13:59 58.66 58.74 58.66 58.74 1.3K
14:00 58.66 58.73 58.66 58.66 1.9K
14:01 58.70 58.82 58.69 58.82 3.8K
14:02 58.76 58.76 58.76 58.76 1.1K
14:03 58.76 58.83 58.76 58.77 1.9K
14:04 58.79 58.79 58.76 58.76 2.3K
14:05 58.71 58.74 58.70 58.73 3.5K
14:06 58.67 58.74 58.67 58.74 1.3K
14:07 58.74 58.74 58.68 58.68 1.4K
14:08 58.75 58.76 58.72 58.72 0.5K
14:09 58.75 58.75 58.75 58.75 0.4K
14:10 58.75 58.75 58.70 58.70 1.0K
14:11 58.70 58.71 58.70 58.70 0.9K
14:12 58.70 58.70 58.67 58.67 2.1K
14:13 58.67 58.67 58.60 58.60 1.1K
14:14 58.59 58.60 58.59 58.59 0.8K
14:15 58.59 58.59 58.59 58.59 1.1K
14:17 58.58 58.63 58.58 58.63 3.7K
14:18 58.63 58.64 58.63 58.64 0.6K
14:19 58.60 58.60 58.60 58.60 0.5K
14:20 58.93 58.93 58.93 58.93 5.0K
14:21 58.95 58.95 58.94 58.94 1.1K
14:22 58.97 59.01 58.96 58.96 0.6K
14:23 58.96 58.96 58.91 58.91 1.4K
14:24 58.96 58.96 58.96 58.96 0.5K
14:25 58.97 58.97 58.91 58.91 5.0K
14:26 58.81 58.81 58.81 58.81 0.8K
14:27 58.85 58.85 58.82 58.82 3.0K
14:28 58.82 58.82 58.82 58.82 0.4K
14:29 58.83 58.83 58.83 58.83 1.3K
14:30 58.84 58.84 58.84 58.84 0.2K
14:31 58.83 58.89 58.83 58.87 3.9K
14:32 58.94 58.94 58.87 58.94 1.0K
14:33 58.94 59.01 58.94 58.95 1.0K
14:34 58.95 59.00 58.95 59.00 2.6K
14:35 59.00 59.01 59.00 59.01 1.0K
14:36 59.01 59.01 58.95 59.01 1.2K
14:37 59.01 59.01 58.95 58.95 1.1K
14:38 59.01 59.01 58.95 58.95 2.8K
14:39 58.96 58.96 58.95 58.95 0.7K
14:40 58.95 59.01 58.95 58.95 1.6K
14:41 59.01 59.01 58.94 58.94 5.3K
14:43 58.92 58.92 58.92 58.92 1.1K
14:44 58.92 58.92 58.92 58.92 1.6K
14:45 58.88 58.88 58.88 58.88 0.6K
14:46 58.91 58.91 58.91 58.91 13.8K
14:47 58.97 59.07 58.96 59.01 2.1K
14:48 58.96 59.01 58.92 58.92 5.0K
14:49 58.87 58.91 58.83 58.90 1.8K
14:50 58.89 58.89 58.87 58.87 2.6K
14:51 58.87 58.87 58.82 58.85 7.6K
14:52 58.86 58.86 58.86 58.86 2.1K
14:54 58.72 58.72 58.72 58.72 2.7K
14:55 58.67 58.67 58.67 58.67 1.7K
14:57 58.54 58.54 58.54 58.54 0.6K
14:58 58.54 58.60 58.54 58.59 2.7K
14:59 58.56 58.71 58.56 58.71 2.0K
15:00 58.67 58.74 58.67 58.74 1.1K
15:01 58.72 58.72 58.72 58.72 0.6K
15:02 58.73 58.76 58.73 58.76 1.2K
15:03 58.67 58.67 58.53 58.53 5.5K
15:05 58.54 58.61 58.52 58.60 2.6K
15:07 58.60 58.60 58.60 58.60 0.7K
15:08 58.60 58.61 58.60 58.61 0.8K
15:09 58.61 58.61 58.61 58.61 0.9K
15:10 58.61 58.63 58.59 58.63 1.3K
15:11 58.60 58.62 58.60 58.62 0.8K
15:12 58.62 58.75 58.62 58.75 2.5K
15:13 58.75 58.75 58.73 58.75 2.0K
15:14 58.75 58.79 58.75 58.79 2.3K
15:15 58.79 58.80 58.79 58.79 5.1K
15:16 58.79 58.79 58.78 58.78 2.3K
15:17 58.78 58.86 58.78 58.85 2.8K
15:18 58.86 58.86 58.86 58.86 0.1K
15:19 58.86 58.91 58.86 58.86 5.0K
15:20 58.86 58.97 58.86 58.93 4.9K
15:21 58.94 58.94 58.94 58.94 0.6K
15:22 58.94 59.01 58.94 58.97 2.6K
15:23 58.97 58.97 58.80 58.80 9.8K
15:24 58.84 58.84 58.69 58.80 2.5K
15:25 58.71 58.79 58.70 58.79 2.4K
15:26 58.75 58.75 58.66 58.75 4.4K
15:27 58.67 58.70 58.67 58.67 3.4K
15:28 58.70 58.70 58.70 58.70 0.4K
15:29 58.73 58.73 58.70 58.71 2.4K
15:30 58.71 58.92 58.71 58.86 3.5K
15:31 58.79 58.79 58.79 58.79 0.6K
15:32 58.78 58.87 58.78 58.87 2.5K
15:33 58.79 58.83 58.78 58.78 4.2K
15:34 58.79 58.83 58.79 58.83 1.4K
15:35 58.84 58.89 58.84 58.89 3.5K
15:36 58.89 58.98 58.89 58.97 4.8K
15:37 58.86 58.88 58.86 58.88 4.0K
15:38 58.91 58.91 58.91 58.91 1.3K
15:39 58.91 58.94 58.88 58.88 1.8K
15:40 58.88 58.92 58.88 58.90 4.4K
15:41 58.97 59.00 58.91 58.91 1.9K
15:42 59.02 59.02 58.98 58.98 2.2K
15:43 59.02 59.02 58.97 58.97 2.1K
15:44 58.98 58.98 58.98 58.98 4.4K
15:45 59.16 59.28 59.16 59.27 19.7K
15:46 59.28 59.46 59.28 59.42 4.2K
15:47 59.42 59.48 59.42 59.47 4.8K
15:48 59.47 59.53 59.38 59.53 14.7K
15:49 59.50 59.54 59.50 59.50 1.3K
15:50 59.50 59.68 59.50 59.68 9.0K
15:51 59.67 59.72 59.67 59.70 12.6K
15:52 59.71 59.80 59.71 59.80 2.1K
15:53 59.89 59.90 59.87 59.87 11.0K
15:54 59.90 59.90 59.84 59.87 9.3K
15:55 59.83 59.90 59.80 59.90 14.4K
15:56 59.84 59.93 59.84 59.89 14.1K
15:57 59.90 59.90 59.87 59.88 7.9K
15:58 59.88 59.92 59.87 59.92 24.0K
15:59 59.90 59.92 59.87 59.88 145.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし