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 52.08 52.38 52.00 52.04 16.4K
09:31 52.44 52.44 52.44 52.44 1.5K
09:32 52.08 52.47 52.08 52.26 1.5K
09:33 52.33 52.65 52.33 52.48 3.6K
09:34 52.56 52.56 52.56 52.56 0.3K
09:35 52.47 52.55 52.47 52.47 1.8K
09:36 52.61 52.61 52.58 52.58 0.7K
09:37 52.35 52.57 52.00 52.57 2.4K
09:38 52.29 52.57 52.27 52.27 0.7K
09:39 52.50 52.50 52.50 52.50 0.5K
09:40 52.42 52.42 52.42 52.42 0.5K
09:41 52.42 52.42 52.35 52.35 0.6K
09:42 52.41 52.41 52.39 52.39 1.9K
09:43 52.14 52.24 52.14 52.24 3.2K
09:44 51.97 51.97 51.97 51.97 1.9K
09:45 51.96 51.96 51.96 51.96 2.2K
09:47 51.93 51.93 51.90 51.90 2.9K
09:48 51.86 52.03 51.86 52.03 4.5K
09:49 52.00 52.00 52.00 52.00 0.7K
09:50 51.90 51.90 51.73 51.73 7.7K
09:51 51.70 51.82 51.70 51.76 3.5K
09:52 51.70 51.70 51.70 51.70 7.6K
09:53 51.59 51.66 51.59 51.66 1.5K
09:54 51.61 51.61 51.61 51.61 0.7K
09:56 51.71 51.77 51.71 51.77 4.2K
09:57 51.77 51.91 51.77 51.80 1.7K
09:58 51.80 51.80 51.71 51.71 2.7K
10:00 51.67 51.67 51.52 51.52 5.1K
10:01 51.44 51.49 51.44 51.49 3.6K
10:02 51.50 51.59 51.50 51.59 1.7K
10:03 51.64 51.65 51.62 51.65 2.9K
10:04 51.57 51.57 51.57 51.57 0.9K
10:05 51.54 51.54 51.54 51.54 0.7K
10:06 51.60 51.75 51.54 51.75 2.4K
10:07 51.75 51.75 51.67 51.75 1.3K
10:08 51.85 51.99 51.85 51.94 3.8K
10:09 51.92 51.96 51.88 51.88 3.4K
10:10 51.84 51.89 51.84 51.89 1.0K
10:11 51.82 51.82 51.81 51.81 1.3K
10:12 51.79 51.82 51.79 51.82 3.3K
10:13 51.81 51.81 51.81 51.81 1.0K
10:14 51.74 51.74 51.70 51.71 2.3K
10:15 51.73 51.73 51.61 51.61 6.6K
10:17 51.48 51.48 51.48 51.48 3.8K
10:18 51.55 51.55 51.55 51.55 0.7K
10:19 51.53 51.53 51.46 51.49 4.2K
10:20 51.49 51.50 51.42 51.49 2.8K
10:21 51.48 51.48 51.44 51.45 4.3K
10:22 51.51 51.54 51.51 51.54 2.5K
10:23 51.50 51.50 51.50 51.50 1.8K
10:24 51.46 51.46 51.44 51.44 2.6K
10:25 51.44 51.48 51.42 51.42 4.7K
10:26 51.39 51.39 51.39 51.39 1.0K
10:27 51.36 51.39 51.30 51.39 6.0K
10:28 51.33 51.33 51.27 51.27 2.0K
10:30 51.34 51.38 51.27 51.27 4.0K
10:31 51.07 51.27 51.07 51.27 2.8K
10:32 51.32 51.32 51.32 51.32 0.9K
10:33 51.47 51.47 51.47 51.47 0.9K
10:34 51.30 51.30 51.30 51.30 1.0K
10:35 51.39 51.39 51.34 51.34 3.4K
10:36 51.34 51.47 51.34 51.47 1.2K
10:37 51.40 51.47 51.36 51.36 1.8K
10:38 51.31 51.31 51.31 51.31 1.8K
10:39 51.27 51.27 51.27 51.27 3.3K
10:41 51.40 51.40 51.33 51.36 2.8K
10:42 51.40 51.40 51.40 51.40 1.3K
10:43 51.45 51.45 51.32 51.37 5.0K
10:45 51.37 51.45 51.37 51.45 1.6K
10:46 51.50 51.50 51.50 51.50 1.1K
10:47 51.51 51.59 51.51 51.59 1.4K
10:48 51.59 51.59 51.59 51.59 0.4K
10:49 51.43 51.59 51.43 51.59 0.9K
10:50 51.59 51.59 51.41 51.41 2.6K
10:51 51.46 51.46 51.46 51.46 0.8K
10:53 51.40 51.40 51.40 51.40 2.7K
10:55 51.48 51.48 51.48 51.48 1.3K
10:56 51.49 51.49 51.47 51.47 1.2K
10:58 51.51 51.51 51.47 51.47 0.4K
10:59 51.46 51.51 51.46 51.51 0.9K
11:01 51.50 51.50 51.40 51.40 2.0K
11:02 51.40 51.40 51.37 51.37 1.0K
11:03 51.44 51.44 51.44 51.44 1.2K
11:04 51.43 51.43 51.43 51.43 0.5K
11:05 51.38 51.44 51.38 51.44 3.0K
11:06 51.44 51.45 51.44 51.45 1.5K
11:07 51.47 51.48 51.44 51.48 2.4K
11:08 51.48 51.48 51.48 51.48 0.9K
11:09 51.53 51.53 51.43 51.43 3.0K
11:10 51.46 51.53 51.46 51.53 1.4K
11:12 51.56 51.56 51.53 51.53 2.9K
11:13 51.54 51.55 51.54 51.55 1.0K
11:14 51.47 51.50 51.47 51.50 3.3K
11:15 51.50 51.50 51.46 51.46 1.0K
11:16 51.49 51.49 51.39 51.39 2.3K
11:17 51.39 51.43 51.39 51.43 1.1K
11:18 51.38 51.38 51.38 51.38 0.5K
11:19 51.38 51.38 51.36 51.36 1.0K
11:20 51.42 51.43 51.42 51.43 1.1K
11:21 51.43 51.43 51.43 51.43 0.6K
11:22 51.46 51.54 51.46 51.54 2.7K
11:23 51.57 51.60 51.57 51.60 1.8K
11:24 51.56 51.64 51.56 51.59 1.3K
11:25 51.59 51.65 51.59 51.65 0.9K
11:26 51.58 51.63 51.58 51.63 1.1K
11:27 51.54 51.58 51.47 51.47 2.3K
11:29 51.51 51.53 51.51 51.53 3.1K
11:31 51.54 51.54 51.54 51.54 0.6K
11:32 51.56 51.56 51.50 51.50 1.3K
11:33 51.52 51.52 51.50 51.50 1.3K
11:34 51.50 51.50 51.50 51.50 1.9K
11:35 51.55 51.57 51.55 51.57 1.1K
11:36 51.62 51.62 51.60 51.60 3.3K
11:37 51.55 51.56 51.55 51.56 3.1K
11:39 51.56 51.60 51.56 51.60 3.0K
11:40 51.61 51.61 51.61 51.61 1.4K
11:41 51.65 51.65 51.59 51.65 5.6K
11:42 51.62 51.65 51.62 51.62 0.6K
11:43 51.65 51.65 51.62 51.65 1.9K
11:44 51.62 51.65 51.62 51.65 0.5K
11:45 51.62 51.65 51.57 51.57 4.5K
11:46 51.54 51.54 51.43 51.43 3.7K
11:47 51.43 51.43 51.43 51.43 0.4K
11:48 51.48 51.48 51.48 51.48 1.9K
11:49 51.46 51.49 51.45 51.49 1.5K
11:50 51.48 51.53 51.48 51.52 5.0K
11:51 51.54 51.54 51.54 51.54 0.2K
11:52 51.54 51.57 51.51 51.57 9.1K
11:53 51.57 51.57 51.53 51.53 2.9K
11:54 51.54 51.54 51.50 51.54 1.8K
11:56 51.56 51.56 51.54 51.54 1.2K
11:57 51.47 51.51 51.47 51.51 3.7K
11:58 51.58 51.58 51.53 51.53 5.3K
11:59 51.53 51.53 51.53 51.53 0.7K
12:00 51.52 51.57 51.52 51.57 0.9K
12:01 51.52 51.52 51.52 51.52 0.4K
12:02 51.52 51.56 51.51 51.51 1.7K
12:03 51.52 51.56 51.52 51.52 2.0K
12:04 51.47 51.48 51.47 51.48 1.6K
12:05 51.48 51.48 51.46 51.46 1.1K
12:06 51.47 51.51 51.47 51.51 2.5K
12:07 51.51 51.53 51.51 51.52 1.5K
12:08 51.56 51.56 51.48 51.52 1.9K
12:09 51.56 51.71 51.56 51.71 4.9K
12:12 51.71 51.71 51.71 51.71 0.9K
12:13 51.75 51.75 51.75 51.75 0.6K
12:14 51.74 51.74 51.63 51.63 2.6K
12:17 51.67 51.67 51.67 51.67 1.2K
12:18 51.62 51.62 51.61 51.61 2.0K
12:19 51.53 51.53 51.53 51.53 0.4K
12:20 51.53 51.53 51.53 51.53 1.2K
12:21 51.44 51.44 51.44 51.44 1.8K
12:22 51.43 51.43 51.41 51.41 2.4K
12:23 51.43 51.43 51.43 51.43 0.8K
12:24 51.42 51.42 51.42 51.42 0.4K
12:25 51.44 51.46 51.44 51.46 0.2K
12:26 51.43 51.46 51.43 51.46 0.2K
12:27 51.43 51.43 51.38 51.38 3.8K
12:29 51.25 51.25 51.24 51.24 4.5K
12:30 51.25 51.25 51.25 51.25 0.3K
12:31 51.28 51.29 51.26 51.29 1.2K
12:32 51.27 51.35 51.27 51.35 4.8K
12:33 51.38 51.38 51.38 51.38 0.5K
12:34 51.37 51.40 51.37 51.40 1.2K
12:35 51.42 51.42 51.42 51.42 0.4K
12:36 51.43 51.43 51.43 51.43 0.3K
12:37 51.43 51.45 51.38 51.45 2.1K
12:39 51.40 51.40 51.40 51.40 1.0K
12:40 51.43 51.48 51.42 51.47 8.6K
12:41 51.42 51.42 51.42 51.42 0.9K
12:43 51.41 51.44 51.41 51.44 2.1K
12:44 51.48 51.48 51.48 51.48 0.3K
12:45 51.48 51.48 51.44 51.44 1.2K
12:47 51.44 51.44 51.44 51.44 0.3K
12:48 51.41 51.43 51.40 51.43 2.5K
12:50 51.34 51.34 51.33 51.33 3.1K
12:51 51.29 51.29 51.27 51.27 1.5K
12:52 51.30 51.30 51.24 51.24 16.5K
12:53 51.22 51.22 51.22 51.22 0.8K
12:54 51.23 51.23 51.23 51.23 2.4K
12:55 51.28 51.28 51.28 51.28 0.7K
12:56 51.30 51.30 51.20 51.29 13.1K
12:58 51.25 51.25 51.25 51.25 2.1K
12:59 51.25 51.26 51.25 51.26 6.3K
13:00 51.18 51.18 51.16 51.16 3.4K
13:01 51.20 51.21 51.20 51.21 1.6K
13:02 51.12 51.12 51.10 51.10 10.2K
13:03 51.04 51.04 51.04 51.04 1.0K
13:05 51.05 51.05 51.05 51.05 0.3K
13:06 51.06 51.10 51.05 51.05 3.2K
13:07 51.05 51.20 51.05 51.20 3.6K
13:08 51.23 51.23 51.23 51.23 1.5K
13:09 51.25 51.25 51.25 51.25 2.2K
13:10 51.21 51.21 51.21 51.21 5.8K
13:11 51.19 51.19 51.19 51.19 0.5K
13:12 51.21 51.21 51.17 51.21 4.1K
13:15 51.10 51.10 51.10 51.10 1.2K
13:16 51.15 51.15 51.15 51.15 0.6K
13:18 51.09 51.15 51.09 51.15 0.4K
13:19 51.11 51.11 51.07 51.07 0.7K
13:20 51.11 51.11 51.11 51.11 0.5K
13:21 51.03 51.12 51.03 51.10 2.8K
13:22 51.12 51.12 51.12 51.12 0.4K
13:23 51.12 51.12 51.12 51.12 1.0K
13:25 51.10 51.10 51.10 51.10 0.2K
13:26 51.20 51.20 51.11 51.11 2.8K
13:29 51.14 51.14 51.14 51.14 0.6K
13:30 51.17 51.17 51.09 51.13 17.0K
13:31 51.09 51.13 51.09 51.13 0.9K
13:32 51.10 51.10 51.10 51.10 0.2K
13:33 51.10 51.10 51.10 51.10 2.4K
13:34 51.11 51.11 51.11 51.11 2.1K
13:35 51.08 51.16 51.08 51.16 1.7K
13:36 51.14 51.14 51.14 51.14 0.5K
13:37 51.15 51.15 51.15 51.15 1.6K
13:39 51.17 51.22 51.17 51.22 3.0K
13:40 51.22 51.22 51.20 51.20 1.5K
13:41 51.23 51.23 51.20 51.20 1.2K
13:42 51.21 51.28 51.20 51.28 4.6K
13:43 51.23 51.30 51.23 51.29 2.1K
13:44 51.35 51.35 51.35 51.35 0.6K
13:45 51.32 51.35 51.27 51.27 2.1K
13:46 51.27 51.27 51.25 51.25 1.1K
13:47 51.27 51.27 51.27 51.27 1.0K
13:48 51.29 51.30 51.26 51.26 3.3K
13:49 51.29 51.32 51.29 51.32 1.1K
13:50 51.33 51.33 51.33 51.33 0.4K
13:51 51.32 51.32 51.30 51.30 3.2K
13:53 51.26 51.26 51.26 51.26 3.8K
13:54 51.16 51.16 50.88 50.88 12.3K
13:55 50.80 50.80 50.69 50.69 8.3K
13:56 50.68 50.70 50.62 50.69 4.0K
13:57 50.69 50.81 50.69 50.81 4.4K
13:58 50.71 50.76 50.71 50.76 0.8K
13:59 50.76 50.83 50.76 50.83 1.5K
14:00 50.84 50.84 50.83 50.84 0.8K
14:01 50.92 50.92 50.75 50.76 8.1K
14:02 50.73 50.74 50.73 50.74 2.6K
14:03 50.80 50.83 50.80 50.83 5.1K
14:05 50.86 50.93 50.86 50.93 0.5K
14:06 50.93 50.99 50.93 50.99 2.4K
14:07 50.92 50.92 50.92 50.92 1.1K
14:08 50.92 50.92 50.92 50.92 1.5K
14:09 50.90 50.90 50.90 50.90 2.5K
14:10 50.81 50.81 50.81 50.81 0.5K
14:11 50.85 50.85 50.76 50.76 7.9K
14:12 50.78 50.78 50.78 50.78 0.6K
14:13 50.76 50.82 50.76 50.82 2.2K
14:14 50.74 50.74 50.74 50.74 1.0K
14:15 50.79 50.79 50.78 50.78 0.6K
14:16 50.80 50.80 50.80 50.80 0.4K
14:17 50.77 50.77 50.73 50.73 6.1K
14:18 50.73 50.73 50.73 50.73 0.4K
14:19 50.76 50.81 50.76 50.81 2.1K
14:20 50.88 50.88 50.88 50.88 0.4K
14:21 50.87 50.88 50.86 50.88 1.3K
14:22 50.88 50.91 50.88 50.91 1.9K
14:23 50.90 50.92 50.90 50.92 0.7K
14:24 50.92 50.92 50.91 50.91 0.9K
14:25 50.86 50.86 50.86 50.86 5.5K
14:26 50.80 50.80 50.78 50.78 1.6K
14:27 50.77 50.77 50.74 50.74 0.8K
14:29 50.78 50.79 50.78 50.79 1.1K
14:30 50.86 50.86 50.80 50.80 1.4K
14:32 50.80 50.82 50.80 50.82 0.8K
14:33 50.85 51.00 50.85 50.98 5.8K
14:34 50.98 50.98 50.98 50.98 3.5K
14:36 50.98 51.13 50.98 51.09 23.9K
14:37 51.09 51.09 51.09 51.09 0.7K
14:39 51.03 51.03 50.95 50.95 4.5K
14:40 50.96 50.97 50.96 50.96 0.7K
14:41 50.97 50.97 50.95 50.95 4.5K
14:42 50.95 50.97 50.94 50.94 1.9K
14:43 50.91 50.91 50.91 50.91 0.8K
14:44 50.90 50.90 50.89 50.89 0.9K
14:45 50.93 50.93 50.89 50.93 2.1K
14:46 50.93 50.97 50.90 50.97 2.6K
14:47 50.96 50.96 50.96 50.96 0.8K
14:48 50.94 50.94 50.94 50.94 1.1K
14:49 50.97 50.97 50.94 50.94 1.8K
14:50 50.94 50.97 50.94 50.95 0.6K
14:51 51.01 51.01 50.99 50.99 3.1K
14:52 50.96 51.03 50.96 51.03 10.3K
14:53 51.00 51.01 51.00 51.01 2.4K
14:54 51.00 51.00 51.00 51.00 1.0K
14:55 51.00 51.00 51.00 51.00 0.5K
14:56 50.97 51.02 50.97 51.01 2.7K
14:57 50.97 50.97 50.97 50.97 1.7K
14:58 50.97 50.98 50.97 50.98 1.8K
14:59 51.01 51.01 50.99 50.99 1.3K
15:00 51.03 51.06 51.03 51.03 0.8K
15:01 51.00 51.03 51.00 51.03 0.8K
15:02 51.03 51.03 50.95 50.95 3.3K
15:03 50.95 50.95 50.95 50.95 2.0K
15:04 50.94 51.05 50.94 51.05 6.4K
15:05 51.06 51.06 51.03 51.03 1.4K
15:06 51.06 51.06 50.98 50.98 7.7K
15:07 50.95 50.95 50.88 50.88 4.1K
15:08 50.85 50.85 50.76 50.76 6.3K
15:09 50.73 50.73 50.61 50.64 12.2K
15:10 50.63 50.63 50.54 50.55 12.2K
15:11 50.74 50.75 50.72 50.72 8.6K
15:12 50.72 50.72 50.72 50.72 0.9K
15:13 50.73 50.73 50.73 50.73 1.5K
15:14 50.73 50.73 50.73 50.73 0.4K
15:15 50.73 50.73 50.73 50.73 1.3K
15:16 50.74 50.74 50.74 50.74 0.4K
15:17 50.68 50.68 50.63 50.63 1.9K
15:18 50.65 50.66 50.65 50.66 2.4K
15:19 50.64 50.64 50.61 50.61 1.4K
15:20 50.63 50.63 50.63 50.63 1.8K
15:21 50.62 50.62 50.62 50.62 2.1K
15:22 50.62 50.76 50.62 50.76 5.3K
15:23 50.78 50.78 50.76 50.76 2.9K
15:24 50.75 50.75 50.75 50.75 1.0K
15:26 50.73 50.73 50.72 50.72 1.5K
15:27 50.75 50.77 50.70 50.74 2.8K
15:28 50.73 50.73 50.73 50.73 3.2K
15:29 50.74 50.74 50.74 50.74 1.2K
15:30 50.74 50.78 50.74 50.76 1.8K
15:31 50.83 50.89 50.83 50.88 16.9K
15:32 50.90 50.90 50.81 50.81 13.8K
15:33 50.85 50.92 50.84 50.89 5.1K
15:34 50.94 50.97 50.92 50.97 20.9K
15:35 50.96 50.96 50.95 50.95 1.6K
15:36 50.91 50.92 50.82 50.82 19.8K
15:37 50.80 50.87 50.80 50.87 5.5K
15:38 50.89 50.94 50.89 50.91 5.1K
15:39 50.91 50.91 50.91 50.91 0.5K
15:40 50.90 50.93 50.88 50.93 6.1K
15:41 50.94 50.97 50.94 50.95 11.8K
15:42 50.90 50.90 50.67 50.67 6.4K
15:43 50.73 50.81 50.72 50.81 6.5K
15:44 50.84 50.95 50.84 50.95 3.3K
15:45 50.93 50.93 50.93 50.93 1.2K
15:46 51.03 51.03 51.00 51.01 10.8K
15:47 51.04 51.04 51.00 51.01 1.9K
15:48 51.01 51.01 50.96 50.98 13.6K
15:49 51.03 51.08 51.02 51.08 6.2K
15:50 51.11 51.17 51.11 51.14 5.9K
15:51 51.14 51.14 51.04 51.11 6.2K
15:52 51.05 51.18 51.05 51.18 23.6K
15:53 51.15 51.15 51.09 51.14 18.1K
15:54 51.16 51.18 51.11 51.18 11.7K
15:55 51.16 51.20 51.12 51.12 13.6K
15:56 51.12 51.19 51.10 51.16 9.1K
15:57 51.14 51.19 51.11 51.18 16.3K
15:58 51.20 51.33 51.20 51.33 30.9K
15:59 51.35 51.36 51.19 51.21 208.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし