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 49.23 49.24 49.10 49.10 19.3K
09:31 49.12 49.13 49.01 49.13 1.3K
09:32 49.13 49.47 49.03 49.35 18.3K
09:33 49.50 49.51 49.39 49.40 4.5K
09:34 49.22 49.31 49.22 49.31 2.4K
09:35 49.24 49.24 49.24 49.24 1.8K
09:36 49.17 49.23 49.17 49.17 0.8K
09:37 49.06 49.06 49.00 49.00 5.2K
09:38 49.02 49.02 49.02 49.02 0.8K
09:39 49.00 49.06 49.00 49.06 0.8K
09:40 49.11 49.19 49.09 49.19 9.1K
09:41 49.10 49.15 49.10 49.15 1.7K
09:42 49.14 49.14 49.00 49.03 1.6K
09:43 48.98 49.03 48.93 49.03 5.1K
09:44 48.96 48.96 48.84 48.86 6.0K
09:45 48.81 48.81 48.66 48.77 1.6K
09:46 48.77 48.92 48.77 48.92 5.0K
09:47 48.87 49.00 48.87 49.00 5.3K
09:48 49.01 49.06 49.01 49.06 3.8K
09:49 49.05 49.20 48.99 49.20 2.4K
09:50 49.16 49.17 49.10 49.10 6.4K
09:51 49.11 49.12 49.11 49.12 5.6K
09:52 49.19 49.26 49.19 49.26 2.6K
09:53 49.30 49.30 49.30 49.30 1.2K
09:54 49.38 49.45 49.38 49.45 3.1K
09:56 49.38 49.42 49.36 49.38 3.7K
09:57 49.39 49.39 49.39 49.39 0.4K
09:58 49.39 49.39 49.39 49.39 1.4K
09:59 49.38 49.45 49.38 49.45 0.6K
10:00 49.50 49.58 49.50 49.58 4.0K
10:01 49.62 49.62 49.53 49.62 2.8K
10:02 49.53 49.58 49.53 49.58 1.0K
10:03 49.62 49.62 49.50 49.51 3.2K
10:04 49.48 49.53 49.45 49.51 1.3K
10:05 49.44 49.44 49.44 49.44 1.0K
10:06 49.39 49.39 49.30 49.30 2.0K
10:07 49.27 49.30 49.22 49.22 1.6K
10:08 49.16 49.25 49.16 49.25 0.9K
10:09 49.18 49.18 49.18 49.18 1.9K
10:10 49.15 49.15 49.15 49.15 1.2K
10:12 49.22 49.25 49.16 49.23 1.9K
10:13 49.24 49.28 49.24 49.27 3.0K
10:14 49.27 49.27 49.22 49.22 1.9K
10:15 49.19 49.19 49.19 49.19 1.2K
10:16 49.21 49.21 49.21 49.21 0.2K
10:17 49.21 49.21 49.21 49.21 0.9K
10:18 49.16 49.20 49.15 49.20 3.5K
10:19 49.16 49.20 49.16 49.20 1.4K
10:20 49.21 49.21 49.21 49.21 0.2K
10:21 49.20 49.20 49.12 49.12 5.4K
10:22 49.12 49.12 49.12 49.12 2.0K
10:23 49.12 49.12 49.12 49.12 3.5K
10:24 49.15 49.21 49.15 49.21 3.4K
10:25 49.19 49.19 49.11 49.11 1.7K
10:26 49.23 49.23 49.18 49.18 1.2K
10:27 49.20 49.31 49.20 49.31 2.7K
10:28 49.30 49.30 49.27 49.27 0.6K
10:29 49.30 49.31 49.27 49.31 0.8K
10:30 49.30 49.42 49.30 49.42 23.8K
10:31 49.44 49.47 49.44 49.47 2.0K
10:32 49.40 49.43 49.39 49.39 3.4K
10:33 49.36 49.36 49.33 49.33 0.7K
10:34 49.31 49.37 49.31 49.35 5.4K
10:35 49.36 49.36 49.33 49.33 1.2K
10:36 49.36 49.39 49.36 49.39 1.5K
10:37 49.35 49.38 49.35 49.38 1.8K
10:38 49.35 49.35 49.32 49.32 1.1K
10:39 49.28 49.28 49.28 49.28 2.4K
10:40 49.27 49.27 49.27 49.27 0.2K
10:41 49.29 49.40 49.28 49.40 4.3K
10:42 49.39 49.48 49.39 49.48 2.2K
10:43 49.50 49.62 49.47 49.62 5.1K
10:44 49.71 49.86 49.71 49.85 11.1K
10:45 49.84 49.90 49.84 49.90 1.9K
10:46 49.85 50.10 49.85 50.10 7.5K
10:47 50.22 50.26 50.17 50.17 16.8K
10:48 50.10 50.17 50.10 50.13 2.4K
10:49 50.13 50.14 50.13 50.14 1.4K
10:50 50.17 50.22 50.14 50.18 5.8K
10:51 50.13 50.13 50.13 50.13 0.5K
10:52 50.17 50.26 50.13 50.25 14.3K
10:53 50.25 50.25 50.19 50.19 2.0K
10:54 50.19 50.32 50.19 50.32 9.1K
10:55 50.32 50.32 50.32 50.32 0.5K
10:56 50.28 50.30 50.25 50.25 9.3K
10:57 50.25 50.31 50.25 50.31 2.8K
10:58 50.30 50.31 50.30 50.31 0.6K
10:59 50.30 50.39 50.29 50.29 14.2K
11:00 50.28 50.32 50.25 50.32 2.9K
11:01 50.32 50.35 50.32 50.32 3.6K
11:02 50.29 50.32 50.21 50.21 5.4K
11:03 50.20 50.20 50.20 50.20 16.8K
11:04 50.20 50.26 50.18 50.23 2.1K
11:05 50.21 50.21 50.14 50.14 0.9K
11:07 50.23 50.23 50.12 50.12 3.6K
11:08 50.13 50.14 50.07 50.14 3.0K
11:09 50.16 50.23 50.16 50.23 1.7K
11:10 50.21 50.23 50.21 50.21 5.6K
11:11 50.15 50.15 50.15 50.15 0.8K
11:12 50.22 50.22 50.11 50.14 1.0K
11:13 50.13 50.17 50.13 50.17 1.7K
11:14 50.16 50.19 50.16 50.19 2.5K
11:16 50.27 50.41 50.27 50.41 2.7K
11:17 50.43 50.47 50.43 50.47 4.0K
11:18 50.47 50.51 50.47 50.51 10.6K
11:19 50.53 50.53 50.49 50.50 4.5K
11:20 50.50 50.50 50.47 50.47 4.6K
11:21 50.43 50.43 50.39 50.39 2.9K
11:22 50.42 50.49 50.42 50.49 2.7K
11:23 50.47 50.47 50.42 50.42 1.3K
11:24 50.42 50.42 50.42 50.42 3.2K
11:25 50.34 50.40 50.34 50.40 0.9K
11:26 50.40 50.40 50.40 50.40 1.0K
11:27 50.38 50.43 50.38 50.43 4.9K
11:28 50.41 50.46 50.41 50.46 0.9K
11:29 50.45 50.45 50.45 50.45 1.2K
11:30 50.45 50.52 50.45 50.52 3.2K
11:31 50.48 50.50 50.40 50.40 3.8K
11:32 50.37 50.37 50.35 50.35 1.2K
11:33 50.39 50.39 50.37 50.37 1.3K
11:34 50.44 50.65 50.44 50.65 6.8K
11:35 50.57 50.66 50.57 50.66 1.5K
11:36 50.71 50.71 50.66 50.67 7.2K
11:37 50.68 50.68 50.68 50.68 2.8K
11:38 50.63 50.66 50.63 50.66 1.4K
11:39 50.66 50.71 50.66 50.71 2.4K
11:40 50.79 50.79 50.72 50.72 10.8K
11:41 50.72 50.72 50.70 50.72 6.5K
11:42 50.72 50.73 50.72 50.73 2.3K
11:43 50.76 50.76 50.70 50.74 2.7K
11:44 50.68 50.69 50.68 50.69 0.8K
11:45 50.73 50.77 50.72 50.73 4.8K
11:46 50.72 50.73 50.67 50.67 4.0K
11:47 50.67 50.72 50.67 50.72 2.5K
11:48 50.68 50.74 50.67 50.74 2.0K
11:49 50.77 50.77 50.73 50.77 1.5K
11:50 50.78 50.82 50.78 50.82 9.0K
11:51 50.84 50.85 50.82 50.82 6.8K
11:52 50.79 50.79 50.77 50.78 3.9K
11:53 50.79 50.79 50.70 50.70 2.6K
11:54 50.71 50.74 50.71 50.74 2.4K
11:55 50.79 50.79 50.79 50.79 0.7K
11:56 50.75 50.75 50.75 50.75 0.9K
11:57 50.78 50.78 50.75 50.75 0.9K
11:58 50.79 50.80 50.76 50.80 4.6K
11:59 50.79 50.79 50.74 50.74 3.2K
12:00 50.77 50.79 50.77 50.79 0.6K
12:01 50.75 50.75 50.74 50.74 3.2K
12:02 50.71 50.71 50.71 50.71 0.4K
12:03 50.75 50.77 50.74 50.76 1.6K
12:04 50.74 50.79 50.74 50.79 4.8K
12:05 50.77 50.82 50.77 50.82 1.4K
12:06 50.80 50.82 50.80 50.82 1.6K
12:07 50.77 50.77 50.77 50.77 8.1K
12:08 50.74 50.75 50.72 50.75 1.2K
12:09 50.84 50.86 50.82 50.86 2.8K
12:10 50.86 50.86 50.86 50.86 1.3K
12:11 50.86 50.90 50.86 50.90 1.0K
12:12 50.88 50.95 50.88 50.95 4.0K
12:13 51.04 51.04 51.04 51.04 5.3K
12:14 51.06 51.06 51.05 51.06 1.4K
12:15 51.04 51.06 51.04 51.06 6.3K
12:16 51.06 51.09 51.04 51.09 2.7K
12:17 51.09 51.14 51.09 51.14 2.0K
12:18 51.14 51.20 51.11 51.20 2.9K
12:19 51.21 51.21 51.16 51.16 6.8K
12:20 51.20 51.23 51.20 51.23 3.1K
12:21 51.25 51.25 51.24 51.24 2.8K
12:22 51.28 51.31 51.28 51.30 3.5K
12:23 51.30 51.32 51.30 51.32 1.2K
12:24 51.42 51.47 51.40 51.45 14.3K
12:25 51.47 51.47 51.40 51.40 18.0K
12:26 51.29 51.29 51.28 51.28 1.9K
12:27 51.30 51.30 51.26 51.29 1.5K
12:28 51.28 51.33 51.28 51.33 1.8K
12:29 51.39 51.55 51.38 51.55 8.5K
12:30 51.57 51.57 51.54 51.54 2.0K
12:31 51.57 51.60 51.52 51.52 12.4K
12:32 51.50 51.50 51.47 51.47 5.1K
12:33 51.37 51.37 51.35 51.35 16.6K
12:34 51.46 51.46 51.45 51.45 3.2K
12:35 51.50 51.50 51.45 51.48 6.5K
12:36 51.47 51.47 51.47 51.47 1.0K
12:37 51.47 51.47 51.42 51.42 3.0K
12:38 51.43 51.56 51.43 51.54 8.0K
12:39 51.56 51.56 51.50 51.50 9.6K
12:40 51.47 51.47 51.47 51.47 1.6K
12:41 51.45 51.45 51.41 51.41 1.5K
12:42 51.43 51.43 51.43 51.43 0.3K
12:43 51.46 51.63 51.46 51.60 6.4K
12:44 51.62 51.62 51.62 51.62 1.7K
12:46 51.58 51.58 51.58 51.58 0.6K
12:47 51.65 51.65 51.51 51.51 7.2K
12:48 51.50 51.50 51.50 51.50 1.2K
12:49 51.60 51.60 51.51 51.51 2.1K
12:51 51.55 51.59 51.55 51.59 1.3K
12:52 51.60 51.60 51.57 51.57 3.9K
12:53 51.53 51.57 51.53 51.57 0.6K
12:54 51.61 51.61 51.61 51.61 0.9K
12:55 51.68 51.68 51.68 51.68 9.2K
12:56 51.70 51.70 51.63 51.69 4.8K
12:57 51.74 51.74 51.70 51.70 8.8K
12:58 51.70 51.73 51.70 51.73 10.9K
12:59 51.73 51.75 51.71 51.75 11.3K
13:00 51.74 51.74 51.70 51.70 7.0K
13:01 51.70 51.71 51.70 51.71 2.9K
13:02 51.70 51.70 51.70 51.70 0.5K
13:03 51.75 51.77 51.75 51.77 5.7K
13:04 51.75 51.75 51.63 51.63 8.6K
13:06 51.63 51.69 51.63 51.69 7.8K
13:09 51.66 51.71 51.66 51.70 6.3K
13:10 51.70 51.79 51.70 51.79 6.6K
13:11 51.83 51.84 51.83 51.84 5.1K
13:12 51.84 51.84 51.81 51.81 6.9K
13:13 51.84 51.86 51.83 51.86 1.9K
13:14 51.85 51.85 51.83 51.83 6.4K
13:15 51.84 51.88 51.84 51.88 1.2K
13:16 51.85 51.85 51.81 51.81 1.6K
13:17 51.82 51.84 51.82 51.84 2.1K
13:18 51.84 51.93 51.84 51.92 14.2K
13:19 51.96 52.05 51.93 52.02 12.5K
13:20 52.01 52.05 51.99 52.05 2.0K
13:21 52.00 52.05 52.00 52.05 1.2K
13:22 52.01 52.07 52.01 52.05 5.1K
13:23 52.05 52.05 52.04 52.04 1.7K
13:24 52.05 52.05 52.02 52.02 7.2K
13:25 52.04 52.04 52.04 52.04 0.9K
13:26 52.02 52.02 52.02 52.02 0.2K
13:27 52.03 52.05 52.02 52.05 1.8K
13:28 52.02 52.02 52.02 52.02 0.4K
13:29 52.01 52.01 52.01 52.01 0.9K
13:30 52.00 52.00 51.94 51.94 8.7K
13:31 51.94 51.98 51.94 51.98 2.0K
13:32 51.94 51.94 51.94 51.94 2.8K
13:33 51.93 51.95 51.93 51.95 0.9K
13:34 51.96 51.97 51.96 51.97 1.3K
13:35 51.97 52.01 51.97 52.01 1.7K
13:36 52.00 52.00 51.76 51.76 5.9K
13:37 51.80 51.81 51.80 51.81 2.7K
13:38 51.81 51.81 51.81 51.81 0.9K
13:39 51.81 51.81 51.77 51.77 1.8K
13:40 51.76 51.76 51.76 51.76 1.3K
13:41 51.76 51.76 51.76 51.76 0.4K
13:42 51.69 51.69 51.64 51.68 4.7K
13:43 51.77 51.77 51.76 51.76 3.4K
13:44 51.73 51.77 51.73 51.77 3.1K
13:45 51.73 51.74 51.73 51.74 2.4K
13:46 51.77 51.77 51.70 51.70 3.2K
13:47 51.74 51.74 51.74 51.74 1.0K
13:48 51.73 51.73 51.73 51.73 0.8K
13:49 51.73 51.74 51.70 51.70 2.7K
13:51 51.71 51.73 51.62 51.62 6.9K
13:52 51.61 51.61 51.58 51.59 1.5K
13:53 51.56 51.57 51.54 51.57 1.2K
13:54 51.54 51.54 51.52 51.52 2.7K
13:55 51.52 51.52 51.46 51.46 1.8K
13:56 51.52 51.52 51.51 51.52 2.6K
13:57 51.56 51.56 51.56 51.56 1.5K
13:58 51.50 51.55 51.50 51.54 3.4K
13:59 51.62 51.62 51.52 51.52 2.7K
14:00 51.52 51.52 51.50 51.50 2.2K
14:01 51.49 51.51 51.49 51.50 1.6K
14:02 51.56 51.56 51.53 51.53 0.9K
14:03 51.60 51.60 51.56 51.56 2.7K
14:04 51.55 51.55 51.55 51.55 2.3K
14:05 51.48 51.48 51.48 51.48 9.2K
14:07 51.46 51.49 51.46 51.46 1.7K
14:08 51.44 51.50 51.44 51.50 2.8K
14:09 51.52 51.53 51.52 51.53 1.1K
14:10 51.50 51.50 51.50 51.50 2.0K
14:11 51.50 51.50 51.50 51.50 0.9K
14:12 51.50 51.50 51.41 51.44 4.7K
14:13 51.40 51.49 51.40 51.45 8.5K
14:15 51.42 51.43 51.42 51.42 0.6K
14:16 51.44 51.44 51.42 51.42 0.8K
14:17 51.43 51.43 51.42 51.42 2.9K
14:18 51.38 51.40 51.35 51.40 0.8K
14:19 51.40 51.40 51.40 51.40 1.1K
14:21 51.34 51.34 51.33 51.33 1.0K
14:22 51.33 51.37 51.33 51.37 2.0K
14:23 51.38 51.38 51.35 51.35 0.7K
14:24 51.38 51.38 51.38 51.38 1.0K
14:25 51.40 51.42 51.40 51.42 0.4K
14:26 51.42 51.48 51.42 51.48 9.5K
14:27 51.51 51.58 51.51 51.57 5.9K
14:28 51.61 51.61 51.50 51.50 8.2K
14:29 51.50 51.50 51.45 51.45 0.9K
14:30 51.43 51.57 51.43 51.57 5.8K
14:31 51.58 51.58 51.58 51.58 1.4K
14:32 51.55 51.55 51.48 51.48 1.6K
14:33 51.50 51.52 51.48 51.48 1.0K
14:34 51.47 51.47 51.40 51.40 4.0K
14:35 51.39 51.45 51.39 51.41 5.7K
14:36 51.42 51.42 51.42 51.42 0.2K
14:37 51.39 51.39 51.32 51.32 2.7K
14:38 51.32 51.33 51.32 51.33 0.8K
14:39 51.37 51.42 51.37 51.42 3.6K
14:40 51.45 51.47 51.45 51.45 1.5K
14:41 51.42 51.45 51.42 51.42 0.8K
14:42 51.47 51.58 51.47 51.58 7.3K
14:43 51.60 51.60 51.60 51.60 0.2K
14:44 51.55 51.55 51.55 51.55 5.4K
14:45 51.54 51.59 51.54 51.58 2.0K
14:46 51.56 51.56 51.52 51.52 1.2K
14:47 51.55 51.55 51.48 51.48 2.6K
14:48 51.53 51.53 51.48 51.51 2.2K
14:49 51.51 51.52 51.51 51.51 1.4K
14:50 51.50 51.55 51.50 51.55 0.7K
14:51 51.50 51.53 51.50 51.53 0.2K
14:52 51.50 51.53 51.50 51.53 1.3K
14:53 51.55 51.55 51.50 51.53 1.3K
14:54 51.55 51.56 51.53 51.53 5.1K
14:55 51.49 51.50 51.47 51.50 1.6K
14:56 51.52 51.55 51.50 51.55 0.7K
14:57 51.50 51.53 51.50 51.50 0.8K
14:58 51.51 51.54 51.51 51.54 1.3K
14:59 51.51 51.59 51.51 51.59 3.6K
15:00 51.65 51.67 51.65 51.67 2.9K
15:01 51.72 51.79 51.72 51.79 8.9K
15:02 51.79 51.83 51.79 51.83 8.7K
15:03 51.85 51.85 51.81 51.82 2.7K
15:04 51.83 51.85 51.83 51.85 2.1K
15:05 51.82 51.82 51.80 51.80 3.0K
15:06 51.78 51.78 51.75 51.75 1.7K
15:07 51.70 51.75 51.70 51.75 3.3K
15:08 51.77 51.77 51.74 51.76 1.6K
15:09 51.77 51.77 51.77 51.77 0.8K
15:10 51.77 51.77 51.76 51.76 1.2K
15:11 51.77 51.77 51.77 51.77 0.5K
15:12 51.77 51.77 51.73 51.73 3.2K
15:13 51.72 51.72 51.72 51.72 3.1K
15:14 51.71 51.71 51.70 51.70 1.3K
15:15 51.70 51.70 51.70 51.70 1.9K
15:16 51.68 51.69 51.66 51.69 5.3K
15:17 51.69 51.69 51.69 51.69 2.6K
15:18 51.72 51.72 51.71 51.71 3.2K
15:19 51.69 51.69 51.64 51.64 2.3K
15:20 51.64 51.67 51.61 51.62 4.2K
15:21 51.57 51.57 51.41 51.41 11.4K
15:22 51.39 51.39 51.36 51.36 9.5K
15:23 51.36 51.42 51.36 51.39 8.5K
15:24 51.39 51.42 51.39 51.42 1.0K
15:25 51.41 51.42 51.36 51.36 7.1K
15:26 51.37 51.37 51.35 51.35 1.8K
15:27 51.34 51.37 51.32 51.37 22.1K
15:28 51.39 51.52 51.39 51.52 12.3K
15:29 51.58 51.61 51.57 51.61 2.2K
15:30 51.62 51.67 51.62 51.67 2.0K
15:31 51.76 51.80 51.76 51.80 5.1K
15:32 51.80 51.80 51.64 51.64 6.4K
15:33 51.65 51.69 51.63 51.68 5.2K
15:34 51.69 51.81 51.69 51.81 4.9K
15:35 51.82 51.82 51.82 51.82 1.7K
15:36 51.82 51.85 51.82 51.85 5.5K
15:37 51.85 51.90 51.75 51.75 8.7K
15:38 51.82 51.85 51.78 51.82 2.5K
15:39 51.84 51.85 51.80 51.80 5.3K
15:40 51.84 51.84 51.71 51.71 5.0K
15:41 51.72 51.73 51.66 51.66 4.6K
15:42 51.66 51.66 51.65 51.65 2.3K
15:43 51.65 51.65 51.59 51.60 9.5K
15:44 51.60 51.60 51.56 51.60 4.5K
15:45 51.56 51.65 51.56 51.65 8.3K
15:46 51.66 51.68 51.65 51.68 2.8K
15:47 51.68 51.70 51.66 51.66 6.4K
15:48 51.64 51.66 51.63 51.66 2.5K
15:49 51.64 51.64 51.57 51.59 19.6K
15:50 51.58 51.60 51.58 51.60 5.8K
15:51 51.60 51.61 51.57 51.57 9.6K
15:52 51.59 51.59 51.51 51.51 8.7K
15:53 51.51 51.65 51.50 51.65 18.7K
15:54 51.77 51.77 51.74 51.77 11.0K
15:55 51.80 51.86 51.79 51.79 16.4K
15:56 51.80 51.81 51.75 51.81 27.8K
15:57 51.82 51.91 51.82 51.91 21.4K
15:58 51.92 52.08 51.92 52.08 30.6K
15:59 52.08 52.15 52.08 52.13 214.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし