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 43.54 43.54 43.38 43.40 64.4K
09:31 43.42 43.60 43.42 43.60 4.9K
09:32 43.63 43.63 43.52 43.58 5.4K
09:33 43.52 43.65 43.52 43.65 10.5K
09:34 43.77 43.77 43.32 43.44 6.7K
09:35 43.57 43.62 43.49 43.49 1.9K
09:36 43.58 43.58 43.40 43.40 9.9K
09:37 43.36 43.40 43.29 43.38 6.6K
09:38 43.39 43.39 43.34 43.34 1.2K
09:39 43.38 43.38 43.28 43.33 12.5K
09:40 43.26 43.26 43.20 43.22 4.9K
09:41 43.23 43.28 43.16 43.16 2.6K
09:42 43.16 43.21 43.10 43.16 9.3K
09:43 43.16 43.22 43.16 43.22 1.4K
09:44 43.27 43.50 43.23 43.50 3.2K
09:45 43.33 43.44 43.33 43.43 2.4K
09:46 43.47 43.53 43.46 43.53 4.3K
09:47 43.49 43.57 43.49 43.57 13.6K
09:48 43.54 43.54 43.43 43.43 3.7K
09:49 43.48 43.48 43.44 43.44 2.0K
09:50 43.38 43.38 43.32 43.33 2.2K
09:51 43.32 43.32 43.25 43.25 1.1K
09:52 43.25 43.26 43.25 43.25 1.1K
09:53 43.30 43.30 43.18 43.18 4.7K
09:54 43.22 43.26 43.22 43.24 2.8K
09:55 43.24 43.29 43.24 43.28 3.5K
09:56 43.29 43.33 43.29 43.33 3.3K
09:57 43.33 43.33 43.27 43.29 1.5K
09:58 43.26 43.29 43.26 43.29 1.5K
09:59 43.10 43.16 43.10 43.16 7.4K
10:00 43.27 43.27 43.20 43.20 2.1K
10:01 43.22 43.27 43.22 43.27 9.0K
10:02 43.22 43.22 43.22 43.22 3.5K
10:04 43.27 43.51 43.27 43.50 6.2K
10:05 43.42 43.45 43.42 43.45 2.8K
10:06 43.45 43.45 43.45 43.45 0.7K
10:07 43.44 43.45 43.32 43.37 4.2K
10:08 43.35 43.35 43.35 43.35 4.1K
10:09 43.37 43.38 43.37 43.38 2.2K
10:10 43.38 43.38 43.38 43.38 3.1K
10:11 43.39 43.45 43.39 43.45 2.5K
10:12 43.42 43.42 43.41 43.41 1.6K
10:13 43.42 43.42 43.37 43.37 2.6K
10:14 43.30 43.30 43.25 43.25 2.0K
10:15 43.26 43.26 43.26 43.26 3.5K
10:16 43.28 43.30 43.18 43.30 8.3K
10:17 43.28 43.29 43.26 43.26 1.8K
10:18 43.29 43.29 43.22 43.22 1.3K
10:19 43.23 43.23 43.21 43.21 2.0K
10:20 43.18 43.18 43.12 43.14 6.2K
10:21 43.14 43.14 43.07 43.07 2.5K
10:22 43.05 43.07 43.03 43.03 7.4K
10:23 43.07 43.07 43.04 43.05 1.8K
10:24 43.02 43.02 42.98 42.98 16.3K
10:25 42.92 42.95 42.91 42.95 8.9K
10:26 42.93 43.00 42.93 42.99 9.0K
10:27 42.99 42.99 42.99 42.99 1.5K
10:28 42.99 43.03 42.99 43.03 2.9K
10:29 43.01 43.05 43.01 43.05 2.4K
10:31 43.10 43.12 43.10 43.11 3.4K
10:32 43.09 43.09 43.08 43.08 5.2K
10:36 43.05 43.05 43.02 43.02 5.2K
10:37 43.00 43.03 43.00 43.03 3.9K
10:38 43.01 43.01 42.90 42.95 10.7K
10:39 42.96 42.98 42.96 42.97 4.2K
10:40 43.00 43.00 42.94 42.94 1.1K
10:41 42.98 43.01 42.98 43.01 1.5K
10:42 43.00 43.00 43.00 43.00 1.4K
10:43 43.02 43.02 43.02 43.02 1.8K
10:44 43.03 43.03 43.02 43.02 1.2K
10:45 43.05 43.23 43.05 43.23 18.7K
10:46 43.25 43.47 43.25 43.43 8.9K
10:47 43.43 43.50 43.43 43.48 13.2K
10:48 43.43 43.43 43.37 43.38 4.8K
10:49 43.38 43.38 43.28 43.33 2.2K
10:50 43.27 43.29 43.27 43.27 2.7K
10:51 43.22 43.22 43.22 43.22 0.7K
10:52 43.18 43.26 43.18 43.26 2.9K
10:53 43.23 43.23 43.23 43.23 1.1K
10:54 43.26 43.26 43.26 43.26 1.5K
10:55 43.27 43.27 43.27 43.27 0.2K
10:56 43.26 43.28 43.24 43.24 5.0K
10:57 43.26 43.27 43.26 43.27 1.1K
10:58 43.27 43.28 43.23 43.23 3.8K
10:59 43.27 43.29 43.26 43.29 6.1K
11:00 43.23 43.26 43.20 43.22 2.3K
11:01 43.15 43.21 43.15 43.21 3.6K
11:02 43.19 43.20 43.18 43.20 2.6K
11:03 43.19 43.19 43.17 43.17 3.2K
11:04 43.16 43.16 43.11 43.11 7.6K
11:05 43.12 43.12 43.04 43.04 2.4K
11:06 43.11 43.16 43.11 43.15 8.0K
11:08 43.13 43.13 43.12 43.12 0.9K
11:09 43.11 43.11 43.09 43.09 1.2K
11:10 43.10 43.12 43.10 43.12 3.3K
11:11 43.11 43.12 43.10 43.10 1.5K
11:12 43.08 43.11 43.08 43.11 1.8K
11:13 43.08 43.08 43.08 43.08 1.6K
11:14 43.06 43.06 43.05 43.05 3.9K
11:15 43.08 43.08 43.08 43.08 5.5K
11:16 43.05 43.05 43.01 43.03 3.0K
11:17 43.03 43.03 42.99 42.99 12.5K
11:19 42.99 42.99 42.95 42.95 1.6K
11:20 42.97 42.97 42.97 42.97 2.8K
11:21 42.97 42.97 42.94 42.97 2.0K
11:22 42.95 42.95 42.95 42.95 1.0K
11:23 42.95 42.95 42.94 42.94 1.1K
11:24 42.93 42.93 42.80 42.88 17.8K
11:25 42.87 42.87 42.85 42.87 25.2K
11:26 42.89 42.92 42.86 42.86 1.4K
11:27 42.87 42.87 42.86 42.86 0.8K
11:28 42.85 42.85 42.81 42.81 3.5K
11:29 42.83 42.90 42.83 42.90 6.2K
11:30 42.90 42.90 42.90 42.90 1.7K
11:31 42.92 43.00 42.92 42.97 3.9K
11:32 43.01 43.01 43.01 43.01 0.7K
11:33 42.98 42.98 42.98 42.98 0.5K
11:34 42.97 42.98 42.96 42.96 3.0K
11:35 42.95 43.08 42.95 43.08 7.6K
11:36 43.08 43.12 43.08 43.12 3.6K
11:37 43.10 43.10 43.10 43.10 0.3K
11:38 43.12 43.13 43.09 43.09 2.7K
11:39 43.06 43.06 43.06 43.06 0.9K
11:40 43.04 43.05 43.02 43.05 1.2K
11:41 43.04 43.06 43.02 43.06 2.7K
11:42 43.07 43.09 43.07 43.09 1.2K
11:43 43.08 43.10 43.08 43.10 1.7K
11:44 43.09 43.09 43.07 43.07 0.7K
11:45 43.07 43.07 43.05 43.05 2.2K
11:46 43.01 43.16 43.01 43.08 14.0K
11:48 43.09 43.17 43.09 43.17 7.3K
11:49 43.16 43.22 43.16 43.22 5.0K
11:50 43.25 43.33 43.25 43.33 6.3K
11:51 43.41 43.49 43.41 43.45 15.5K
11:52 43.44 43.71 43.44 43.64 23.5K
11:53 43.61 43.62 43.57 43.57 3.4K
11:54 43.58 43.58 43.54 43.54 2.0K
11:55 43.53 43.56 43.53 43.56 1.8K
11:56 43.50 43.50 43.44 43.44 8.9K
11:57 43.42 43.42 43.42 43.42 1.1K
11:58 43.39 43.40 43.35 43.35 1.2K
11:59 43.35 43.36 43.35 43.35 3.9K
12:00 43.39 43.42 43.39 43.42 4.1K
12:01 43.39 43.41 43.39 43.39 4.0K
12:02 43.39 43.40 43.38 43.38 2.0K
12:03 43.38 43.43 43.38 43.43 5.6K
12:04 43.42 43.47 43.42 43.47 1.3K
12:05 43.43 43.43 43.43 43.43 0.7K
12:06 43.44 43.45 43.43 43.43 1.6K
12:07 43.46 43.46 43.36 43.41 3.1K
12:08 43.41 43.41 43.40 43.40 0.7K
12:09 43.41 43.44 43.41 43.44 2.5K
12:10 43.43 43.43 43.43 43.43 0.6K
12:11 43.45 43.45 43.42 43.43 2.8K
12:12 43.43 43.46 43.43 43.46 3.0K
12:13 43.46 43.46 43.46 43.46 1.4K
12:14 43.50 43.55 43.44 43.44 6.7K
12:15 43.45 43.45 43.42 43.42 2.0K
12:16 43.39 43.41 43.39 43.41 4.1K
12:17 43.42 43.42 43.35 43.35 6.4K
12:18 43.29 43.29 43.18 43.25 12.9K
12:19 43.20 43.20 43.16 43.19 1.9K
12:20 43.24 43.24 43.24 43.24 1.0K
12:21 43.24 43.24 43.15 43.15 1.4K
12:22 43.12 43.21 43.12 43.21 1.7K
12:24 43.15 43.16 43.15 43.15 5.0K
12:25 43.20 43.20 43.20 43.20 2.1K
12:26 43.21 43.21 43.21 43.21 1.0K
12:27 43.24 43.24 43.22 43.22 7.1K
12:29 43.21 43.21 43.21 43.21 0.5K
12:30 43.21 43.26 43.21 43.26 1.8K
12:31 43.24 43.36 43.24 43.36 7.7K
12:32 43.36 43.36 43.33 43.33 3.8K
12:33 43.28 43.28 43.28 43.28 0.1K
12:34 43.31 43.31 43.25 43.25 2.0K
12:36 43.18 43.20 43.18 43.20 1.0K
12:38 43.30 43.38 43.30 43.36 5.4K
12:39 43.36 43.43 43.35 43.43 2.0K
12:40 43.52 43.54 43.52 43.54 6.9K
12:41 43.49 43.49 43.49 43.49 1.2K
12:42 43.42 43.42 43.41 43.41 1.1K
12:43 43.41 43.41 43.41 43.41 0.3K
12:44 43.41 43.41 43.41 43.41 1.8K
12:45 43.41 43.43 43.41 43.43 2.1K
12:47 43.41 43.41 43.41 43.41 0.2K
12:48 43.42 43.42 43.42 43.42 0.7K
12:49 43.42 43.51 43.42 43.48 3.9K
12:50 43.48 43.48 43.48 43.48 0.3K
12:51 43.45 43.46 43.44 43.46 3.0K
12:52 43.45 43.45 43.43 43.43 1.8K
12:53 43.44 43.45 43.44 43.45 1.9K
12:54 43.44 43.45 43.43 43.43 0.9K
12:55 43.46 43.62 43.46 43.62 5.4K
12:56 43.61 43.61 43.60 43.60 1.9K
12:57 43.60 43.60 43.59 43.60 6.9K
12:58 43.60 43.60 43.60 43.60 1.7K
12:59 43.55 43.57 43.55 43.56 4.2K
13:00 43.54 43.68 43.54 43.66 6.0K
13:01 43.64 43.68 43.59 43.60 5.4K
13:02 43.63 43.67 43.62 43.65 3.2K
13:03 43.65 43.66 43.65 43.65 2.4K
13:04 43.75 43.75 43.69 43.69 9.4K
13:06 43.63 43.65 43.63 43.65 0.8K
13:07 43.65 43.65 43.61 43.63 9.3K
13:08 43.62 43.62 43.62 43.62 0.3K
13:09 43.62 43.83 43.62 43.83 6.4K
13:10 43.76 43.77 43.71 43.71 1.3K
13:11 43.72 43.72 43.64 43.64 2.3K
13:12 43.56 43.60 43.56 43.60 2.1K
13:14 43.66 43.66 43.59 43.59 10.6K
13:15 43.60 43.60 43.59 43.59 0.7K
13:16 43.63 43.66 43.63 43.64 1.2K
13:17 43.62 43.65 43.62 43.63 1.6K
13:18 43.61 43.65 43.61 43.63 1.6K
13:19 43.65 43.65 43.65 43.65 0.7K
13:20 43.63 43.64 43.54 43.54 2.9K
13:21 43.54 43.54 43.53 43.53 1.6K
13:22 43.62 43.62 43.62 43.62 3.2K
13:23 43.60 43.66 43.60 43.64 5.6K
13:24 43.58 43.58 43.56 43.56 2.0K
13:25 43.57 43.57 43.53 43.53 6.6K
13:26 43.52 43.54 43.52 43.54 4.6K
13:27 43.56 43.56 43.55 43.55 5.1K
13:29 43.56 43.56 43.54 43.56 0.5K
13:30 43.59 43.63 43.59 43.63 7.5K
13:32 43.61 43.61 43.61 43.61 0.2K
13:33 43.61 43.61 43.59 43.59 2.7K
13:34 43.59 43.59 43.59 43.59 1.0K
13:35 43.57 43.57 43.54 43.54 0.9K
13:36 43.55 43.55 43.48 43.50 2.5K
13:38 43.51 43.60 43.51 43.58 2.8K
13:39 43.62 43.62 43.62 43.62 1.4K
13:40 43.65 43.65 43.65 43.65 0.2K
13:41 43.65 43.65 43.60 43.61 1.1K
13:42 43.65 43.65 43.65 43.65 2.1K
13:43 43.60 43.60 43.60 43.60 1.1K
13:44 43.57 43.57 43.57 43.57 0.3K
13:45 43.60 43.60 43.60 43.60 0.6K
13:46 43.61 43.65 43.61 43.65 3.7K
13:47 43.63 43.63 43.63 43.63 0.5K
13:48 43.62 43.62 43.62 43.62 1.2K
13:49 43.65 43.66 43.65 43.65 1.3K
13:50 43.62 43.63 43.59 43.61 2.0K
13:51 43.63 43.63 43.59 43.59 0.7K
13:52 43.66 43.66 43.59 43.59 1.8K
13:53 43.59 43.59 43.57 43.57 1.1K
13:54 43.61 43.63 43.60 43.63 3.8K
13:56 43.63 43.65 43.63 43.65 1.2K
13:57 43.64 43.64 43.59 43.59 2.0K
13:58 43.61 43.61 43.61 43.61 1.7K
13:59 43.61 43.61 43.61 43.61 0.6K
14:00 43.59 43.59 43.59 43.59 0.2K
14:01 43.59 43.59 43.57 43.57 1.6K
14:02 43.55 43.55 43.55 43.55 0.1K
14:03 43.55 43.55 43.47 43.47 4.3K
14:04 43.44 43.45 43.44 43.45 0.6K
14:05 43.43 43.47 43.43 43.47 0.8K
14:07 43.43 43.44 43.40 43.44 3.1K
14:08 43.41 43.41 43.41 43.41 0.6K
14:09 43.43 43.43 43.41 43.41 0.4K
14:10 43.40 43.44 43.40 43.44 9.0K
14:11 43.46 43.47 43.46 43.47 1.3K
14:12 43.49 43.49 43.49 43.49 0.6K
14:13 43.53 43.54 43.52 43.53 3.0K
14:14 43.52 43.55 43.52 43.55 0.9K
14:15 43.52 43.55 43.52 43.55 0.9K
14:16 43.52 43.52 43.52 43.52 0.3K
14:17 43.55 43.58 43.55 43.55 2.4K
14:19 43.57 43.57 43.55 43.55 2.9K
14:20 43.57 43.57 43.54 43.54 1.5K
14:22 43.59 43.59 43.58 43.58 2.7K
14:23 43.58 43.58 43.52 43.52 4.1K
14:25 43.50 43.50 43.50 43.50 2.4K
14:26 43.52 43.52 43.52 43.52 2.1K
14:27 43.54 43.54 43.54 43.54 1.6K
14:28 43.55 43.55 43.55 43.55 0.5K
14:30 43.58 43.58 43.55 43.55 1.3K
14:31 43.52 43.52 43.48 43.48 1.6K
14:32 43.51 43.51 43.49 43.49 2.8K
14:33 43.49 43.55 43.49 43.55 2.3K
14:34 43.51 43.51 43.49 43.49 1.1K
14:35 43.49 43.51 43.49 43.51 0.6K
14:36 43.51 43.53 43.49 43.50 1.2K
14:37 43.52 43.52 43.49 43.51 1.6K
14:38 43.49 43.49 43.49 43.49 1.6K
14:39 43.48 43.48 43.46 43.46 0.8K
14:40 43.47 43.47 43.45 43.47 1.1K
14:41 43.47 43.47 43.47 43.47 1.1K
14:42 43.53 43.54 43.52 43.52 5.3K
14:43 43.54 43.56 43.54 43.56 2.8K
14:44 43.56 43.66 43.56 43.62 3.9K
14:45 43.63 43.63 43.62 43.62 0.6K
14:46 43.59 43.60 43.55 43.55 2.2K
14:47 43.55 43.55 43.55 43.55 0.6K
14:48 43.55 43.58 43.55 43.57 0.7K
14:49 43.54 43.60 43.54 43.60 1.1K
14:50 43.60 43.60 43.57 43.57 1.3K
14:51 43.57 43.61 43.57 43.61 1.3K
14:52 43.61 43.64 43.61 43.63 3.0K
14:53 43.62 43.62 43.62 43.62 1.4K
14:55 43.62 43.66 43.62 43.66 4.1K
14:56 43.74 43.78 43.74 43.75 4.9K
14:57 43.80 43.80 43.80 43.80 1.1K
14:58 43.79 43.83 43.79 43.82 2.7K
14:59 43.82 43.82 43.79 43.79 3.9K
15:00 43.81 43.81 43.80 43.80 2.4K
15:01 43.76 43.78 43.75 43.75 2.2K
15:02 43.70 43.70 43.70 43.70 1.4K
15:03 43.72 43.74 43.72 43.74 4.1K
15:04 43.72 43.72 43.72 43.72 1.2K
15:05 43.71 43.72 43.70 43.70 5.0K
15:06 43.70 43.70 43.67 43.67 1.5K
15:07 43.62 43.62 43.62 43.62 1.0K
15:08 43.62 43.62 43.60 43.62 4.9K
15:09 43.61 43.61 43.59 43.61 6.2K
15:10 43.61 43.67 43.61 43.67 4.8K
15:11 43.65 43.65 43.59 43.59 3.0K
15:12 43.60 43.60 43.48 43.48 10.0K
15:13 43.52 43.52 43.52 43.52 0.7K
15:14 43.51 43.51 43.51 43.51 0.8K
15:15 43.45 43.46 43.44 43.46 1.7K
15:16 43.48 43.49 43.48 43.48 2.1K
15:17 43.50 43.52 43.50 43.52 1.7K
15:18 43.57 43.57 43.53 43.53 5.7K
15:19 43.52 43.54 43.52 43.54 1.5K
15:20 43.58 43.59 43.58 43.59 1.9K
15:21 43.60 43.60 43.56 43.56 2.6K
15:22 43.62 43.62 43.62 43.62 2.7K
15:23 43.68 43.68 43.68 43.68 4.0K
15:24 43.68 43.68 43.66 43.66 3.0K
15:25 43.68 43.68 43.67 43.67 1.1K
15:26 43.69 43.78 43.69 43.77 7.2K
15:27 43.78 43.78 43.73 43.73 2.7K
15:28 43.76 43.76 43.72 43.72 3.2K
15:29 43.72 43.75 43.71 43.75 2.1K
15:30 43.73 43.73 43.73 43.73 1.4K
15:31 43.70 43.76 43.69 43.73 6.8K
15:32 43.77 43.77 43.69 43.69 4.0K
15:33 43.70 43.75 43.70 43.75 5.1K
15:34 43.77 43.79 43.75 43.75 8.8K
15:35 43.75 43.77 43.72 43.77 5.4K
15:36 43.77 43.77 43.72 43.72 3.8K
15:37 43.73 43.74 43.73 43.74 1.8K
15:38 43.75 43.75 43.70 43.70 3.8K
15:39 43.70 43.74 43.70 43.74 3.3K
15:40 43.73 43.74 43.73 43.74 3.7K
15:41 43.72 43.79 43.72 43.79 5.2K
15:42 43.77 43.77 43.69 43.74 3.5K
15:43 43.75 43.77 43.73 43.73 4.8K
15:44 43.73 43.73 43.71 43.71 2.8K
15:45 43.73 43.75 43.70 43.75 8.1K
15:46 43.73 43.75 43.73 43.74 9.3K
15:47 43.76 43.79 43.76 43.79 2.9K
15:48 43.76 43.76 43.74 43.74 2.8K
15:49 43.72 43.72 43.68 43.71 11.3K
15:50 43.65 43.65 43.54 43.54 6.6K
15:51 43.57 43.69 43.56 43.69 17.8K
15:52 43.69 43.74 43.68 43.68 15.3K
15:53 43.70 43.72 43.66 43.72 8.8K
15:54 43.70 43.74 43.70 43.73 13.6K
15:55 43.69 43.75 43.67 43.73 18.5K
15:56 43.74 43.74 43.65 43.65 9.9K
15:57 43.67 43.69 43.65 43.67 16.0K
15:58 43.70 43.70 43.66 43.66 17.3K
15:59 43.63 43.69 43.62 43.65 219.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし