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 →
45.50
最終更新: 2025-09-26
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 52.81 52.97 52.50 52.97 39.7K
09:31 52.76 52.76 52.31 52.31 1.7K
09:32 52.25 52.47 52.25 52.27 12.4K
09:33 52.31 52.31 52.31 52.31 0.7K
09:34 52.25 52.40 52.25 52.40 1.2K
09:35 52.25 52.32 52.25 52.31 6.1K
09:36 52.40 52.40 52.28 52.28 7.0K
09:37 52.21 52.21 52.21 52.21 0.6K
09:38 52.24 52.24 52.24 52.24 0.2K
09:39 52.37 52.37 52.37 52.37 0.4K
09:40 52.37 52.37 52.37 52.37 1.1K
09:41 52.27 52.27 52.20 52.20 1.5K
09:42 52.17 52.21 51.91 51.91 5.9K
09:43 52.06 52.06 51.97 51.99 8.8K
09:44 52.00 52.02 51.90 51.90 1.3K
09:45 52.01 52.01 51.68 51.82 13.9K
09:46 51.98 52.13 51.98 52.00 9.7K
09:47 52.11 52.11 52.04 52.04 1.8K
09:48 52.02 52.11 52.02 52.11 9.8K
09:49 52.09 52.11 51.99 52.08 3.4K
09:50 52.08 52.08 51.93 51.99 1.4K
09:51 51.97 52.08 51.97 51.99 3.2K
09:52 52.06 52.06 52.03 52.03 2.4K
09:53 52.10 52.10 52.00 52.00 6.2K
09:54 52.14 52.14 52.14 52.14 0.2K
09:55 52.07 52.07 52.07 52.07 1.1K
09:56 52.02 52.06 51.97 51.97 1.5K
09:57 52.12 52.12 52.12 52.12 2.1K
09:58 52.10 52.10 52.10 52.10 0.5K
09:59 52.17 52.18 52.09 52.18 9.0K
10:00 52.09 52.16 52.09 52.16 2.5K
10:01 52.16 52.16 52.05 52.05 2.1K
10:02 52.11 52.11 52.02 52.02 0.8K
10:03 52.11 52.11 51.94 51.94 1.7K
10:04 51.94 52.01 51.76 51.76 4.4K
10:05 51.78 51.82 51.78 51.80 3.7K
10:06 51.81 51.81 51.70 51.70 9.4K
10:07 51.74 51.78 51.74 51.78 4.3K
10:08 51.78 51.78 51.68 51.68 6.9K
10:09 51.63 51.64 51.56 51.59 4.0K
10:10 51.60 51.61 51.52 51.52 9.1K
10:11 51.60 51.68 51.59 51.68 4.4K
10:12 51.63 51.63 51.60 51.60 2.3K
10:13 51.60 51.65 51.60 51.65 1.1K
10:14 51.73 51.75 51.73 51.75 20.4K
10:15 51.78 51.78 51.75 51.75 1.4K
10:16 51.73 51.79 51.73 51.75 1.8K
10:17 51.81 51.81 51.76 51.76 1.4K
10:18 51.76 51.89 51.76 51.89 4.6K
10:19 51.90 52.02 51.90 52.02 7.3K
10:20 51.93 52.04 51.93 52.04 2.2K
10:21 52.03 52.04 51.97 52.00 10.3K
10:22 52.00 52.07 52.00 52.07 1.7K
10:23 52.00 52.08 52.00 52.08 2.2K
10:24 52.08 52.11 52.08 52.10 1.1K
10:25 52.12 52.13 52.12 52.13 1.4K
10:26 52.08 52.08 51.99 52.05 4.7K
10:27 51.95 52.05 51.94 51.94 3.5K
10:28 51.85 51.85 51.78 51.78 1.2K
10:29 51.75 51.75 51.75 51.75 1.1K
10:30 51.77 51.80 51.77 51.80 2.6K
10:32 51.87 51.88 51.87 51.88 1.3K
10:33 51.83 51.83 51.81 51.81 2.9K
10:34 51.83 51.83 51.83 51.83 1.3K
10:35 51.81 51.81 51.80 51.80 0.7K
10:36 51.81 51.81 51.80 51.81 2.4K
10:37 51.81 51.81 51.76 51.76 1.5K
10:38 51.77 51.77 51.76 51.77 3.8K
10:39 51.75 51.75 51.71 51.71 2.1K
10:41 51.66 51.66 51.46 51.46 5.2K
10:42 51.44 51.48 51.43 51.48 3.6K
10:43 51.51 51.58 51.51 51.54 2.8K
10:44 51.54 51.69 51.54 51.69 6.5K
10:45 51.74 51.74 51.70 51.70 2.4K
10:46 51.65 51.65 51.58 51.58 0.7K
10:47 51.57 51.57 51.45 51.45 2.8K
10:48 51.51 51.51 51.42 51.42 1.1K
10:49 51.38 51.39 51.36 51.36 2.4K
10:50 51.40 51.59 51.40 51.55 2.5K
10:51 51.59 51.60 51.58 51.58 3.4K
10:52 51.56 51.56 51.50 51.54 1.5K
10:53 51.54 51.54 51.50 51.54 2.3K
10:55 51.61 51.66 51.59 51.59 0.8K
10:56 51.64 51.64 51.59 51.62 2.7K
10:57 51.61 51.62 51.54 51.58 3.0K
10:58 51.58 51.60 51.58 51.60 3.0K
10:59 51.58 51.58 51.56 51.56 1.7K
11:00 51.62 51.62 51.50 51.50 2.0K
11:01 51.50 51.50 51.50 51.50 0.9K
11:02 51.56 51.56 51.54 51.55 2.1K
11:03 51.55 51.55 51.55 51.55 0.4K
11:04 51.63 51.63 51.53 51.53 3.3K
11:05 51.53 51.54 51.53 51.54 1.3K
11:06 51.54 51.54 51.50 51.51 0.8K
11:07 51.51 51.51 51.51 51.51 0.5K
11:08 51.51 51.52 51.47 51.47 2.6K
11:09 51.45 51.46 51.43 51.46 2.5K
11:10 51.46 51.46 51.46 51.46 0.5K
11:11 51.37 51.37 51.37 51.37 1.8K
11:12 51.37 51.37 51.37 51.37 0.4K
11:13 51.36 51.36 51.36 51.36 1.8K
11:14 51.35 51.44 51.35 51.44 3.8K
11:15 51.43 51.43 51.38 51.38 1.0K
11:16 51.35 51.38 51.35 51.38 1.0K
11:17 51.36 51.39 51.35 51.39 0.7K
11:18 51.37 51.39 51.37 51.39 1.0K
11:19 51.38 51.49 51.38 51.49 1.5K
11:20 51.50 51.51 51.47 51.51 1.3K
11:21 51.49 51.49 51.48 51.48 1.0K
11:22 51.48 51.52 51.44 51.52 6.1K
11:23 51.51 51.52 51.51 51.52 4.1K
11:24 51.48 51.48 51.48 51.48 1.2K
11:25 51.44 51.44 51.42 51.42 2.5K
11:26 51.37 51.37 51.37 51.37 0.5K
11:27 51.39 51.43 51.39 51.41 2.4K
11:28 51.44 51.45 51.44 51.45 1.8K
11:29 51.55 51.59 51.55 51.59 2.5K
11:30 51.51 51.51 51.50 51.50 1.7K
11:31 51.52 51.52 51.43 51.43 1.6K
11:32 51.42 51.43 51.40 51.41 1.8K
11:33 51.42 51.42 51.40 51.41 1.5K
11:34 51.43 51.43 51.43 51.43 1.0K
11:35 51.46 51.47 51.46 51.47 1.6K
11:36 51.45 51.50 51.45 51.50 1.7K
11:37 51.42 51.49 51.38 51.49 3.8K
11:38 51.47 51.47 51.47 51.47 1.2K
11:39 51.41 51.41 51.41 51.41 0.6K
11:40 51.42 51.42 51.41 51.41 0.8K
11:41 51.47 51.48 51.45 51.45 0.6K
11:42 51.40 51.40 51.40 51.40 1.6K
11:44 51.40 51.43 51.40 51.43 0.5K
11:45 51.45 51.45 51.45 51.45 0.2K
11:46 51.45 51.49 51.40 51.49 0.9K
11:47 51.41 51.48 51.41 51.42 2.1K
11:48 51.44 51.44 51.39 51.41 2.4K
11:49 51.42 51.42 51.37 51.39 2.0K
11:50 51.40 51.40 51.34 51.34 4.0K
11:51 51.34 51.34 51.28 51.28 1.8K
11:52 51.31 51.31 51.26 51.27 1.2K
11:53 51.27 51.27 51.25 51.25 1.0K
11:54 51.21 51.24 51.18 51.24 3.1K
11:55 51.22 51.22 51.17 51.17 0.6K
11:56 51.22 51.23 51.22 51.23 0.7K
11:57 51.22 51.23 51.20 51.23 1.1K
11:58 51.20 51.20 51.17 51.18 12.5K
11:59 51.23 51.28 51.23 51.28 10.2K
12:01 51.30 51.34 51.25 51.25 1.7K
12:02 51.25 51.26 51.23 51.26 1.7K
12:03 51.23 51.26 51.22 51.22 1.0K
12:04 51.21 51.21 51.21 51.21 1.3K
12:05 51.20 51.23 51.20 51.22 1.4K
12:06 51.22 51.24 51.20 51.24 1.4K
12:07 51.24 51.24 51.20 51.24 3.2K
12:08 51.20 51.25 51.20 51.22 2.6K
12:09 51.28 51.28 51.25 51.27 4.7K
12:10 51.25 51.25 51.24 51.24 0.4K
12:11 51.24 51.29 51.24 51.29 1.8K
12:12 51.33 51.33 51.29 51.31 0.7K
12:13 51.32 51.35 51.26 51.35 2.5K
12:14 51.36 51.36 51.33 51.33 13.1K
12:15 51.32 51.34 51.30 51.31 1.0K
12:16 51.30 51.32 51.27 51.30 1.6K
12:17 51.33 51.35 51.30 51.35 1.5K
12:19 51.33 51.34 51.33 51.34 2.0K
12:20 51.35 51.35 51.35 51.35 0.2K
12:21 51.34 51.34 51.31 51.34 0.8K
12:22 51.34 51.35 51.34 51.35 1.1K
12:23 51.38 51.38 51.38 51.38 2.0K
12:24 51.40 51.40 51.39 51.39 0.6K
12:25 51.39 51.42 51.39 51.39 1.8K
12:26 51.37 51.37 51.37 51.37 0.2K
12:27 51.37 51.37 51.37 51.37 2.6K
12:28 51.34 51.35 51.32 51.32 1.3K
12:29 51.33 51.34 51.33 51.33 1.4K
12:32 51.36 51.39 51.36 51.39 0.7K
12:33 51.36 51.42 51.36 51.42 3.2K
12:34 51.45 51.50 51.44 51.44 4.2K
12:35 51.43 51.43 51.39 51.39 2.0K
12:36 51.45 51.45 51.43 51.43 2.9K
12:37 51.42 51.42 51.37 51.37 1.1K
12:38 51.41 51.41 51.37 51.37 0.8K
12:39 51.38 51.42 51.36 51.42 1.4K
12:41 51.44 51.44 51.44 51.44 0.6K
12:42 51.49 51.49 51.43 51.43 1.6K
12:43 51.44 51.47 51.43 51.43 1.1K
12:44 51.41 51.41 51.39 51.39 1.4K
12:45 51.38 51.39 51.38 51.39 1.9K
12:46 51.37 51.37 51.36 51.36 3.2K
12:47 51.31 51.31 51.31 51.31 1.8K
12:48 51.30 51.31 51.25 51.25 4.0K
12:49 51.25 51.25 51.20 51.23 7.5K
12:50 51.24 51.24 51.24 51.24 0.6K
12:52 51.20 51.23 51.20 51.21 1.4K
12:53 51.22 51.22 51.19 51.19 1.8K
12:54 51.20 51.20 51.19 51.19 1.4K
12:55 51.15 51.15 51.15 51.15 0.1K
12:56 51.18 51.18 51.15 51.15 1.6K
12:57 51.15 51.17 51.15 51.17 1.1K
12:58 51.14 51.26 51.14 51.26 2.6K
12:59 51.26 51.43 51.26 51.43 10.8K
13:00 51.40 51.40 51.38 51.38 0.9K
13:01 51.38 51.47 51.38 51.47 0.7K
13:02 51.40 51.41 51.36 51.41 1.8K
13:03 51.37 51.37 51.35 51.36 2.1K
13:04 51.34 51.34 51.33 51.33 0.6K
13:05 51.35 51.35 51.22 51.22 4.2K
13:06 51.24 51.24 51.15 51.17 1.9K
13:07 51.24 51.24 51.24 51.24 1.3K
13:08 51.23 51.23 51.23 51.23 1.7K
13:10 51.20 51.23 51.20 51.23 1.8K
13:11 51.23 51.38 51.23 51.38 3.0K
13:13 51.41 51.41 51.41 51.41 0.9K
13:14 51.42 51.48 51.37 51.37 2.7K
13:15 51.35 51.35 51.35 51.35 0.9K
13:16 51.34 51.35 51.31 51.35 1.1K
13:17 51.34 51.34 51.34 51.34 0.3K
13:18 51.34 51.34 51.34 51.34 0.4K
13:19 51.34 51.34 51.34 51.34 0.5K
13:20 51.39 51.45 51.39 51.45 0.8K
13:21 51.38 51.42 51.38 51.42 0.8K
13:23 51.44 51.51 51.44 51.51 7.1K
13:24 51.41 51.41 51.41 51.41 1.3K
13:25 51.42 51.47 51.31 51.31 3.7K
13:26 51.32 51.32 51.32 51.32 0.6K
13:27 51.32 51.32 51.32 51.32 0.7K
13:28 51.34 51.34 51.34 51.34 0.6K
13:29 51.34 51.36 51.34 51.36 0.9K
13:30 51.34 51.34 51.34 51.34 3.3K
13:31 51.34 51.34 51.29 51.30 1.8K
13:32 51.30 51.30 51.26 51.28 1.3K
13:33 51.24 51.24 51.19 51.21 1.9K
13:34 51.21 51.21 51.15 51.17 3.0K
13:35 51.17 51.23 51.17 51.23 2.1K
13:36 51.21 51.21 51.17 51.17 1.1K
13:37 51.26 51.26 51.18 51.22 2.5K
13:38 51.22 51.22 51.11 51.14 3.3K
13:39 51.21 51.21 51.15 51.19 6.8K
13:40 51.19 51.19 51.19 51.19 0.8K
13:41 51.15 51.15 51.07 51.07 2.5K
13:42 51.09 51.09 51.07 51.07 5.7K
13:43 51.05 51.08 51.05 51.08 0.9K
13:44 51.09 51.09 51.05 51.05 0.5K
13:45 51.06 51.13 51.06 51.13 1.1K
13:46 51.12 51.13 51.11 51.11 2.6K
13:47 51.12 51.12 51.07 51.07 8.3K
13:48 51.08 51.08 51.04 51.04 1.3K
13:49 51.00 51.00 50.90 50.90 7.7K
13:50 50.92 50.92 50.87 50.87 2.3K
13:51 50.95 50.97 50.92 50.92 8.8K
13:52 50.98 50.98 50.92 50.94 3.9K
13:53 50.89 50.94 50.89 50.94 1.9K
13:54 50.93 50.94 50.93 50.94 2.2K
13:55 50.94 50.96 50.88 50.88 3.7K
13:56 50.87 50.97 50.87 50.97 5.6K
13:57 50.94 50.94 50.94 50.94 0.7K
13:58 50.93 50.93 50.86 50.90 1.6K
13:59 50.85 50.88 50.84 50.88 2.8K
14:00 50.88 50.92 50.88 50.92 3.1K
14:01 50.91 50.91 50.90 50.91 1.1K
14:02 50.86 50.88 50.86 50.88 3.7K
14:03 50.90 50.90 50.90 50.90 1.9K
14:04 50.92 50.92 50.92 50.92 0.5K
14:05 50.92 50.94 50.89 50.92 2.9K
14:06 50.92 50.92 50.92 50.92 1.8K
14:07 50.95 50.99 50.95 50.99 1.8K
14:08 51.00 51.00 50.93 50.93 3.6K
14:09 50.91 50.97 50.91 50.97 3.7K
14:10 50.96 50.96 50.96 50.96 0.6K
14:11 50.96 50.96 50.96 50.96 0.4K
14:12 51.01 51.01 50.96 50.96 0.5K
14:13 50.98 50.98 50.98 50.98 2.2K
14:14 50.96 50.96 50.96 50.96 1.6K
14:15 50.94 50.94 50.94 50.94 0.6K
14:16 50.94 50.98 50.94 50.98 0.8K
14:17 50.98 51.00 50.98 51.00 1.1K
14:18 51.01 51.01 50.96 50.96 2.3K
14:19 50.96 50.98 50.95 50.95 1.9K
14:21 50.94 50.99 50.94 50.99 0.6K
14:22 50.99 51.03 50.99 51.03 1.4K
14:23 51.07 51.07 51.01 51.01 2.4K
14:24 51.03 51.03 51.03 51.03 1.2K
14:25 51.00 51.00 51.00 51.00 0.1K
14:26 50.97 50.97 50.97 50.97 1.0K
14:27 51.03 51.03 51.00 51.00 1.7K
14:29 50.98 50.98 50.98 50.98 0.9K
14:30 50.98 51.01 50.98 51.01 1.5K
14:31 51.03 51.03 51.03 51.03 0.6K
14:32 51.05 51.05 51.05 51.05 0.4K
14:33 51.06 51.07 51.00 51.00 6.0K
14:34 51.01 51.01 50.97 50.99 1.9K
14:35 51.01 51.01 50.97 50.97 0.7K
14:36 50.97 50.97 50.97 50.97 0.5K
14:37 50.97 50.97 50.97 50.97 0.6K
14:38 50.97 51.06 50.97 51.06 15.5K
14:39 51.06 51.07 51.06 51.07 4.1K
14:40 51.04 51.04 50.99 51.04 2.6K
14:41 51.02 51.02 51.02 51.02 0.4K
14:42 50.97 50.97 50.97 50.97 0.5K
14:43 51.00 51.03 50.97 50.97 3.0K
14:44 50.94 50.94 50.91 50.91 3.7K
14:45 50.91 51.01 50.89 51.01 8.1K
14:46 51.05 51.05 51.05 51.05 1.2K
14:47 51.03 51.03 51.00 51.00 1.3K
14:48 51.02 51.03 50.99 50.99 2.3K
14:49 50.94 51.01 50.94 51.01 3.6K
14:50 51.04 51.04 50.98 51.00 1.7K
14:51 50.99 51.00 50.99 51.00 1.4K
14:52 50.97 50.97 50.92 50.92 2.4K
14:53 50.90 50.90 50.80 50.80 12.5K
14:54 50.80 50.80 50.78 50.80 1.5K
14:55 50.77 50.77 50.75 50.75 2.3K
14:56 50.75 50.87 50.75 50.83 3.0K
14:57 50.79 50.79 50.75 50.75 11.8K
14:58 50.77 50.80 50.76 50.76 5.7K
14:59 50.77 50.90 50.76 50.90 15.7K
15:00 50.91 50.91 50.84 50.85 4.5K
15:01 50.95 50.99 50.95 50.99 3.9K
15:02 50.99 51.01 50.91 50.95 3.2K
15:03 50.90 50.90 50.83 50.83 2.2K
15:04 50.76 50.77 50.74 50.75 12.7K
15:05 50.76 50.85 50.76 50.85 2.1K
15:06 50.85 50.88 50.81 50.88 3.1K
15:07 50.86 50.94 50.86 50.89 9.3K
15:08 50.96 50.96 50.86 50.89 2.7K
15:09 50.85 50.85 50.80 50.80 1.7K
15:10 50.84 50.84 50.84 50.84 1.1K
15:11 50.78 50.78 50.78 50.78 1.5K
15:12 50.77 50.78 50.77 50.78 1.0K
15:13 50.77 50.80 50.77 50.80 1.7K
15:14 50.80 50.80 50.80 50.80 0.4K
15:15 50.77 50.90 50.77 50.87 3.3K
15:16 50.88 50.91 50.86 50.91 4.3K
15:17 50.95 50.99 50.95 50.97 3.0K
15:18 50.97 50.98 50.97 50.98 2.4K
15:19 50.98 50.99 50.97 50.99 3.4K
15:20 50.98 51.04 50.98 51.04 2.1K
15:21 51.01 51.01 51.00 51.00 1.3K
15:22 51.00 51.00 50.99 50.99 4.1K
15:23 51.02 51.02 51.00 51.02 1.8K
15:24 51.01 51.03 51.01 51.03 0.9K
15:25 51.01 51.01 50.99 51.01 2.4K
15:26 51.00 51.00 50.91 50.91 5.0K
15:27 50.90 50.91 50.90 50.91 1.3K
15:28 50.89 50.91 50.89 50.89 6.5K
15:29 50.89 50.91 50.89 50.91 0.7K
15:30 50.90 50.97 50.90 50.97 1.8K
15:31 50.95 50.97 50.83 50.83 6.0K
15:32 50.80 50.84 50.80 50.81 1.7K
15:33 50.84 50.84 50.80 50.80 2.5K
15:34 50.81 50.84 50.72 50.73 5.3K
15:35 50.75 50.80 50.75 50.80 5.4K
15:36 50.80 50.80 50.75 50.78 6.0K
15:37 50.81 50.81 50.78 50.78 1.5K
15:38 50.74 50.76 50.71 50.75 7.5K
15:39 50.76 50.76 50.63 50.63 13.4K
15:40 50.65 50.65 50.61 50.61 2.3K
15:41 50.64 50.67 50.63 50.67 5.2K
15:42 50.67 50.72 50.64 50.72 7.4K
15:43 50.71 50.78 50.71 50.78 5.5K
15:44 50.78 50.80 50.78 50.80 7.3K
15:45 50.80 50.80 50.75 50.75 5.3K
15:46 50.75 50.81 50.75 50.78 7.9K
15:47 50.80 50.80 50.72 50.72 4.9K
15:48 50.72 50.72 50.67 50.67 7.3K
15:49 50.68 50.68 50.64 50.67 7.1K
15:50 50.74 50.85 50.74 50.77 15.6K
15:51 50.79 50.86 50.79 50.86 12.3K
15:52 50.82 50.85 50.80 50.85 7.2K
15:53 50.84 50.84 50.76 50.81 9.8K
15:54 50.81 50.81 50.78 50.80 10.7K
15:55 50.80 50.95 50.80 50.91 17.3K
15:56 50.92 50.99 50.90 50.92 26.6K
15:57 50.90 50.90 50.78 50.78 27.6K
15:58 50.77 50.81 50.75 50.80 30.4K
15:59 50.81 50.92 50.80 50.90 272.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし