クローガー・カンパニー (KR)

KR
🏛️ アメリカ →
66.30
最終更新: 2025-10-03
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 69.56 69.56 69.33 69.38 46.1K
09:31 69.38 69.38 69.35 69.35 5.0K
09:32 69.35 69.57 69.35 69.57 6.0K
09:33 69.50 69.50 69.41 69.45 4.4K
09:34 69.45 69.54 69.45 69.49 5.8K
09:35 69.47 69.47 69.42 69.43 5.9K
09:36 69.44 69.44 69.44 69.44 1.8K
09:37 69.45 69.50 69.45 69.47 10.3K
09:38 69.48 69.50 69.48 69.49 6.7K
09:39 69.47 69.49 69.45 69.49 3.4K
09:40 69.46 69.46 69.37 69.37 6.8K
09:41 69.36 69.41 69.36 69.41 6.3K
09:42 69.40 69.44 69.37 69.40 6.5K
09:43 69.36 69.36 69.22 69.22 39.9K
09:44 69.23 69.26 69.19 69.19 27.8K
09:45 69.16 69.23 69.16 69.22 23.2K
09:46 69.22 69.33 69.22 69.32 14.8K
09:47 69.32 69.34 69.29 69.29 24.5K
09:48 69.27 69.28 69.27 69.28 5.0K
09:49 69.30 69.31 69.28 69.28 12.0K
09:50 69.26 69.26 69.22 69.22 3.8K
09:51 69.21 69.26 69.21 69.23 7.7K
09:52 69.20 69.25 69.20 69.25 2.1K
09:53 69.25 69.40 69.25 69.40 9.2K
09:54 69.43 69.46 69.42 69.46 7.4K
09:55 69.41 69.41 69.37 69.37 5.6K
09:56 69.36 69.36 69.35 69.35 1.5K
09:57 69.28 69.29 69.28 69.29 12.8K
09:58 69.27 69.27 69.17 69.17 3.8K
09:59 69.20 69.25 69.20 69.23 6.1K
10:00 69.24 69.24 69.24 69.24 1.2K
10:01 69.23 69.24 69.21 69.22 29.6K
10:02 69.23 69.23 69.19 69.20 12.5K
10:03 69.20 69.24 69.20 69.23 43.6K
10:04 69.26 69.33 69.26 69.30 43.5K
10:05 69.29 69.29 69.27 69.27 2.1K
10:06 69.27 69.28 69.24 69.28 16.4K
10:07 69.27 69.34 69.27 69.28 36.4K
10:08 69.29 69.32 69.28 69.32 11.7K
10:09 69.35 69.35 69.24 69.31 68.2K
10:10 69.30 69.30 69.24 69.25 17.7K
10:11 69.25 69.31 69.25 69.29 15.8K
10:12 69.28 69.31 69.27 69.27 10.2K
10:13 69.24 69.24 69.21 69.24 7.0K
10:14 69.25 69.25 69.23 69.22 5.4K
10:15 69.24 69.24 69.23 69.23 3.9K
10:16 69.24 69.24 69.19 69.19 6.2K
10:17 69.20 69.22 69.20 69.22 5.1K
10:18 69.23 69.23 69.14 69.15 5.3K
10:19 69.12 69.14 69.04 69.04 10.9K
10:20 69.09 69.13 69.09 69.13 5.7K
10:21 69.13 69.16 69.13 69.14 6.5K
10:22 69.17 69.19 69.17 69.17 5.9K
10:23 69.18 69.21 69.18 69.21 4.4K
10:24 69.22 69.22 69.20 69.20 3.8K
10:25 69.20 69.23 69.16 69.16 6.2K
10:26 69.17 69.17 69.15 69.15 5.8K
10:27 69.16 69.16 69.16 69.16 1.4K
10:28 69.17 69.17 69.14 69.16 6.9K
10:29 69.15 69.16 69.13 69.16 3.0K
10:30 69.15 69.16 69.12 69.16 6.5K
10:31 69.19 69.20 69.17 69.17 10.7K
10:32 69.19 69.22 69.19 69.22 3.0K
10:33 69.23 69.25 69.23 69.24 1.7K
10:34 69.23 69.23 69.21 69.21 6.9K
10:35 69.18 69.19 69.18 69.19 3.8K
10:36 69.13 69.13 69.12 69.13 5.1K
10:37 69.13 69.15 69.11 69.15 7.4K
10:38 69.04 69.04 69.04 69.04 0.6K
10:39 69.05 69.06 69.05 69.05 4.6K
10:40 69.05 69.05 69.05 69.05 1.7K
10:41 69.05 69.05 68.97 68.97 17.6K
10:42 68.93 68.93 68.89 68.89 3.6K
10:43 68.91 68.93 68.89 68.93 9.1K
10:44 68.94 68.94 68.93 68.93 5.8K
10:45 68.93 68.96 68.93 68.96 7.4K
10:46 68.96 68.96 68.89 68.89 9.0K
10:47 68.89 68.89 68.83 68.83 4.3K
10:48 68.81 68.87 68.81 68.87 6.6K
10:49 68.86 68.86 68.84 68.84 4.9K
10:50 68.82 68.82 68.80 68.81 4.1K
10:51 68.81 68.82 68.79 68.80 5.7K
10:52 68.81 68.85 68.79 68.84 8.1K
10:53 68.83 68.84 68.83 68.84 2.9K
10:54 68.84 68.86 68.74 68.74 8.5K
10:55 68.74 68.75 68.69 68.73 7.6K
10:56 68.74 68.74 68.72 68.72 10.3K
10:57 68.76 68.78 68.76 68.76 4.1K
10:58 68.78 68.79 68.77 68.77 8.4K
10:59 68.79 68.79 68.78 68.79 6.5K
11:00 68.80 68.80 68.79 68.79 7.6K
11:01 68.79 68.80 68.78 68.80 7.0K
11:02 68.79 68.79 68.75 68.76 4.4K
11:03 68.74 68.81 68.74 68.81 10.6K
11:04 68.79 68.79 68.77 68.77 5.2K
11:05 68.78 68.79 68.78 68.79 7.7K
11:06 68.84 68.85 68.81 68.81 8.7K
11:07 68.81 68.83 68.79 68.82 5.9K
11:08 68.83 68.83 68.82 68.82 6.7K
11:09 68.83 68.83 68.82 68.82 4.5K
11:10 68.79 68.84 68.79 68.83 3.8K
11:11 68.83 69.01 68.83 69.01 323.7K
11:12 69.05 69.09 69.05 69.07 16.2K
11:13 69.05 69.05 69.04 69.05 8.6K
11:14 69.07 69.08 69.06 69.08 3.1K
11:15 69.06 69.09 69.06 69.09 9.0K
11:16 69.08 69.08 69.07 69.08 8.4K
11:17 69.07 69.07 68.98 68.99 7.2K
11:18 69.00 69.02 69.00 69.01 4.2K
11:19 69.02 69.03 68.98 68.98 4.7K
11:20 68.98 68.98 68.96 68.97 7.2K
11:21 68.96 68.96 68.94 68.95 4.8K
11:22 68.96 68.99 68.96 68.99 5.4K
11:23 69.01 69.02 69.01 69.02 4.0K
11:24 69.03 69.07 69.03 69.05 13.6K
11:25 69.04 69.05 69.04 69.04 5.8K
11:26 69.03 69.06 69.03 69.03 4.7K
11:27 69.03 69.06 69.03 69.04 7.8K
11:28 69.04 69.07 69.04 69.07 6.9K
11:29 69.07 69.07 69.06 69.07 5.5K
11:30 69.08 69.08 69.07 69.08 6.1K
11:31 69.06 69.06 69.04 69.05 7.9K
11:32 69.06 69.11 69.06 69.11 21.2K
11:33 69.11 69.11 69.10 69.11 6.5K
11:34 69.11 69.13 69.06 69.07 21.1K
11:35 69.07 69.08 69.06 69.08 11.9K
11:36 69.08 69.09 69.06 69.08 7.5K
11:37 69.08 69.18 69.05 69.16 10.8K
11:38 69.17 69.17 69.15 69.16 5.1K
11:39 69.17 69.17 69.15 69.15 3.8K
11:40 69.15 69.18 69.14 69.17 6.2K
11:41 69.17 69.17 69.16 69.17 4.6K
11:42 69.15 69.22 69.15 69.22 8.8K
11:43 69.20 69.25 69.20 69.24 5.5K
11:44 69.24 69.26 69.23 69.26 7.6K
11:45 69.25 69.26 69.21 69.21 9.5K
11:46 69.21 69.22 69.17 69.17 8.1K
11:47 69.14 69.14 69.11 69.11 9.1K
11:48 69.10 69.21 69.10 69.19 7.0K
11:49 69.20 69.20 69.15 69.15 4.9K
11:50 69.15 69.15 69.13 69.13 2.8K
11:51 69.13 69.13 69.05 69.05 9.2K
11:52 69.05 69.05 69.03 69.05 11.4K
11:53 69.04 69.04 69.02 69.03 4.3K
11:54 69.03 69.09 69.03 69.09 13.4K
11:55 69.07 69.10 69.06 69.06 5.4K
11:56 69.06 69.08 69.06 69.07 6.1K
11:57 69.09 69.09 69.05 69.06 7.1K
11:58 69.05 69.06 69.04 69.04 4.8K
11:59 69.03 69.03 69.00 69.00 4.1K
12:00 69.00 69.02 69.00 69.02 5.7K
12:01 69.03 69.03 69.02 69.02 2.1K
12:02 68.97 68.99 68.95 68.99 17.0K
12:03 69.01 69.01 68.99 68.99 3.2K
12:04 68.99 68.99 68.98 68.98 1.2K
12:05 68.99 69.04 68.99 69.04 5.8K
12:06 69.05 69.07 69.05 69.07 3.0K
12:07 69.09 69.09 69.02 69.02 6.3K
12:08 69.01 69.01 68.99 68.99 2.5K
12:09 69.01 69.03 69.01 69.03 3.2K
12:10 69.03 69.03 69.03 69.03 1.8K
12:12 69.05 69.07 69.03 69.03 4.7K
12:13 69.04 69.05 69.02 69.02 6.2K
12:14 69.01 69.04 69.01 69.04 4.2K
12:15 69.03 69.03 69.03 69.03 1.3K
12:16 69.03 69.04 69.03 69.04 3.0K
12:17 69.06 69.07 69.04 69.04 5.8K
12:18 69.06 69.06 69.06 69.06 3.4K
12:19 69.05 69.05 69.05 69.05 2.9K
12:20 69.03 69.05 69.03 69.05 2.0K
12:21 69.05 69.07 69.05 69.07 1.2K
12:22 69.08 69.09 69.08 69.09 5.6K
12:23 69.09 69.10 69.09 69.10 2.3K
12:24 69.12 69.14 69.12 69.14 3.5K
12:25 69.14 69.14 69.14 69.14 0.8K
12:26 69.13 69.17 69.12 69.12 9.0K
12:27 69.12 69.14 69.12 69.13 2.4K
12:28 69.11 69.11 69.09 69.10 7.2K
12:29 69.11 69.11 69.11 69.11 4.1K
12:30 69.10 69.10 69.10 69.10 2.4K
12:31 69.09 69.09 69.09 69.09 1.9K
12:32 69.09 69.10 69.09 69.10 1.8K
12:33 69.10 69.12 69.10 69.12 2.1K
12:34 69.12 69.12 69.09 69.10 5.6K
12:35 69.10 69.11 69.10 69.10 1.6K
12:36 69.10 69.10 69.09 69.10 2.9K
12:37 69.09 69.09 69.07 69.09 5.4K
12:38 69.08 69.08 69.06 69.06 2.9K
12:39 69.05 69.05 69.05 69.05 1.2K
12:40 69.05 69.05 69.02 69.03 3.1K
12:41 69.03 69.04 69.03 69.03 3.5K
12:42 69.04 69.05 69.04 69.05 2.0K
12:43 69.06 69.06 69.05 69.05 1.8K
12:44 69.05 69.06 69.05 69.06 3.0K
12:45 69.06 69.06 69.05 69.05 1.8K
12:46 69.05 69.05 69.05 69.05 3.7K
12:47 69.04 69.07 69.04 69.07 5.0K
12:48 69.07 69.07 69.05 69.06 5.5K
12:49 69.05 69.08 69.05 69.08 4.2K
12:50 69.08 69.11 69.08 69.11 5.7K
12:51 69.10 69.16 69.10 69.16 4.9K
12:52 69.16 69.17 69.16 69.17 2.7K
12:53 69.17 69.21 69.17 69.21 3.3K
12:54 69.20 69.20 69.20 69.20 2.1K
12:55 69.20 69.22 69.20 69.21 4.2K
12:56 69.21 69.21 69.20 69.20 4.4K
12:57 69.18 69.18 69.17 69.17 3.3K
12:58 69.18 69.18 69.17 69.17 3.0K
12:59 69.19 69.19 69.18 69.18 1.6K
13:00 69.18 69.19 69.16 69.16 2.2K
13:01 69.15 69.16 69.15 69.16 5.1K
13:02 69.17 69.18 69.17 69.18 2.5K
13:03 69.18 69.18 69.14 69.17 13.9K
13:04 69.17 69.17 69.16 69.16 1.0K
13:05 69.18 69.18 69.17 69.17 3.3K
13:06 69.16 69.16 69.15 69.15 0.9K
13:07 69.14 69.16 69.14 69.15 3.3K
13:08 69.17 69.17 69.14 69.14 8.2K
13:09 69.13 69.13 69.12 69.13 4.2K
13:10 69.13 69.13 69.13 69.13 1.2K
13:11 69.13 69.13 69.04 69.04 8.2K
13:12 69.05 69.05 69.04 69.05 2.5K
13:13 69.05 69.06 69.05 69.06 3.3K
13:14 69.05 69.05 69.03 69.03 2.3K
13:15 69.04 69.04 69.02 69.02 3.1K
13:16 69.02 69.02 68.99 69.02 7.6K
13:17 69.01 69.01 69.00 69.01 1.7K
13:18 69.01 69.04 69.01 69.04 5.6K
13:19 69.05 69.08 69.05 69.08 4.6K
13:20 69.09 69.09 69.06 69.06 7.5K
13:21 69.08 69.09 69.08 69.08 6.4K
13:22 69.08 69.22 69.08 69.22 12.3K
13:23 69.19 69.21 69.19 69.21 2.0K
13:24 69.24 69.26 69.24 69.26 3.1K
13:25 69.23 69.24 69.23 69.23 7.2K
13:26 69.23 69.25 69.23 69.25 6.2K
13:27 69.25 69.26 69.25 69.25 4.5K
13:28 69.25 69.26 69.24 69.25 3.8K
13:29 69.24 69.24 69.23 69.23 4.7K
13:30 69.23 69.27 69.23 69.27 14.6K
13:31 69.28 69.28 69.24 69.26 5.9K
13:32 69.26 69.27 69.25 69.27 4.2K
13:33 69.28 69.32 69.28 69.31 4.4K
13:34 69.32 69.32 69.31 69.32 1.1K
13:35 69.32 69.34 69.32 69.34 2.8K
13:36 69.34 69.34 69.34 69.34 3.3K
13:37 69.35 69.35 69.33 69.33 6.4K
13:38 69.34 69.34 69.34 69.34 2.2K
13:39 69.35 69.36 69.35 69.36 3.9K
13:40 69.34 69.34 69.34 69.34 6.9K
13:41 69.35 69.36 69.35 69.35 3.4K
13:42 69.35 69.36 69.35 69.36 1.4K
13:43 69.35 69.35 69.35 69.35 3.5K
13:44 69.35 69.35 69.35 69.35 3.8K
13:45 69.35 69.38 69.35 69.36 8.4K
13:46 69.36 69.36 69.36 69.36 3.2K
13:47 69.33 69.34 69.33 69.34 3.4K
13:48 69.33 69.33 69.32 69.33 1.8K
13:49 69.33 69.33 69.33 69.33 3.3K
13:50 69.33 69.34 69.33 69.34 3.2K
13:51 69.35 69.37 69.34 69.36 7.9K
13:52 69.35 69.35 69.34 69.34 3.7K
13:53 69.34 69.36 69.34 69.36 2.2K
13:54 69.37 69.37 69.36 69.37 2.4K
13:55 69.38 69.38 69.37 69.38 6.4K
13:56 69.38 69.40 69.38 69.40 4.8K
13:57 69.38 69.39 69.38 69.39 5.6K
13:58 69.37 69.38 69.36 69.37 3.5K
13:59 69.37 69.37 69.33 69.33 4.3K
14:00 69.36 69.41 69.36 69.39 9.9K
14:01 69.41 69.45 69.41 69.45 1.4K
14:02 69.49 69.52 69.48 69.49 20.6K
14:03 69.48 69.48 69.41 69.41 40.8K
14:04 69.41 69.41 69.41 69.41 9.5K
14:05 69.41 69.41 69.38 69.41 17.3K
14:06 69.43 69.43 69.41 69.43 28.9K
14:07 69.43 69.45 69.43 69.45 13.5K
14:08 69.45 69.46 69.45 69.46 6.1K
14:09 69.49 69.52 69.46 69.46 11.6K
14:10 69.46 69.48 69.46 69.48 1.9K
14:11 69.48 69.48 69.45 69.46 7.4K
14:12 69.45 69.45 69.42 69.42 4.4K
14:13 69.43 69.48 69.43 69.46 8.6K
14:14 69.45 69.46 69.39 69.39 8.9K
14:15 69.36 69.39 69.36 69.39 3.6K
14:16 69.41 69.42 69.41 69.42 7.3K
14:17 69.42 69.43 69.42 69.43 4.8K
14:18 69.43 69.43 69.43 69.43 4.5K
14:19 69.44 69.45 69.44 69.44 6.7K
14:20 69.44 69.47 69.44 69.45 9.3K
14:21 69.46 69.46 69.46 69.46 4.1K
14:22 69.44 69.46 69.44 69.46 10.5K
14:23 69.47 69.47 69.45 69.45 9.0K
14:24 69.45 69.45 69.42 69.44 13.7K
14:25 69.44 69.44 69.43 69.43 3.8K
14:26 69.42 69.45 69.42 69.45 10.5K
14:27 69.44 69.47 69.44 69.47 7.7K
14:28 69.47 69.50 69.47 69.49 8.3K
14:29 69.50 69.50 69.50 69.50 1.8K
14:30 69.51 69.51 69.46 69.48 11.1K
14:31 69.48 69.49 69.47 69.47 9.1K
14:32 69.49 69.51 69.49 69.51 10.8K
14:33 69.52 69.52 69.50 69.52 5.6K
14:34 69.52 69.57 69.52 69.57 6.6K
14:35 69.57 69.57 69.56 69.57 12.9K
14:36 69.57 69.57 69.50 69.50 14.7K
14:37 69.51 69.52 69.49 69.52 8.1K
14:38 69.53 69.54 69.48 69.48 10.0K
14:39 69.48 69.51 69.48 69.51 13.5K
14:40 69.51 69.51 69.49 69.50 7.9K
14:41 69.50 69.50 69.45 69.49 10.8K
14:42 69.51 69.52 69.51 69.52 3.4K
14:43 69.52 69.52 69.47 69.47 8.2K
14:44 69.46 69.50 69.46 69.49 6.7K
14:45 69.50 69.52 69.50 69.52 5.6K
14:46 69.53 69.53 69.46 69.46 33.8K
14:47 69.47 69.49 69.46 69.49 27.9K
14:48 69.48 69.52 69.48 69.52 17.8K
14:49 69.52 69.52 69.51 69.51 9.2K
14:50 69.50 69.50 69.46 69.48 17.7K
14:51 69.48 69.48 69.45 69.47 8.3K
14:52 69.45 69.45 69.41 69.41 9.5K
14:53 69.44 69.47 69.44 69.46 8.3K
14:54 69.47 69.49 69.47 69.48 7.3K
14:55 69.48 69.48 69.43 69.45 11.3K
14:56 69.45 69.45 69.41 69.41 12.1K
14:57 69.43 69.46 69.43 69.45 7.0K
14:58 69.46 69.49 69.46 69.47 5.9K
14:59 69.48 69.50 69.46 69.50 51.4K
15:00 69.51 69.52 69.46 69.46 30.7K
15:01 69.45 69.46 69.42 69.43 16.3K
15:02 69.43 69.45 69.41 69.41 26.1K
15:03 69.40 69.41 69.37 69.37 14.6K
15:04 69.35 69.36 69.35 69.36 16.3K
15:05 69.38 69.38 69.36 69.36 15.2K
15:06 69.37 69.37 69.31 69.31 26.5K
15:07 69.31 69.32 69.29 69.29 11.2K
15:08 69.27 69.31 69.26 69.30 10.1K
15:09 69.30 69.30 69.26 69.26 10.0K
15:10 69.29 69.29 69.25 69.25 27.7K
15:11 69.25 69.25 69.23 69.23 8.3K
15:12 69.26 69.26 69.24 69.24 9.3K
15:13 69.24 69.26 69.24 69.26 10.6K
15:14 69.25 69.25 69.20 69.20 12.2K
15:15 69.20 69.20 69.20 69.19 31.4K
15:16 69.17 69.17 69.12 69.12 8.8K
15:17 69.13 69.13 69.12 69.12 6.9K
15:18 69.14 69.15 69.13 69.13 7.9K
15:19 69.17 69.22 69.17 69.22 11.1K
15:20 69.22 69.22 69.19 69.20 7.2K
15:21 69.20 69.20 69.15 69.15 10.6K
15:22 69.14 69.18 69.14 69.15 6.4K
15:23 69.16 69.18 69.16 69.17 13.5K
15:24 69.17 69.17 69.14 69.14 9.9K
15:25 69.14 69.17 69.14 69.17 7.5K
15:26 69.17 69.18 69.15 69.15 10.7K
15:27 69.14 69.14 69.12 69.13 7.3K
15:28 69.12 69.14 69.12 69.13 7.0K
15:29 69.12 69.17 69.12 69.15 19.3K
15:30 69.17 69.18 69.12 69.12 10.2K
15:31 69.11 69.13 69.10 69.11 9.1K
15:32 69.11 69.11 69.04 69.04 10.4K
15:33 69.05 69.08 69.04 69.08 7.5K
15:34 69.06 69.06 69.04 69.04 12.0K
15:35 69.04 69.04 69.02 69.03 9.6K
15:36 69.05 69.05 68.99 69.02 13.8K
15:37 69.01 69.04 69.01 69.04 9.2K
15:38 69.04 69.05 69.04 69.05 9.9K
15:39 69.05 69.07 69.05 69.05 10.0K
15:40 69.05 69.08 69.05 69.06 12.3K
15:41 69.07 69.08 69.07 69.07 13.4K
15:42 69.07 69.09 69.05 69.05 25.1K
15:43 69.05 69.08 69.03 69.08 10.5K
15:44 69.08 69.09 69.05 69.08 9.4K
15:45 69.08 69.12 69.08 69.12 12.9K
15:46 69.12 69.14 69.12 69.14 17.1K
15:47 69.15 69.16 69.11 69.13 17.4K
15:48 69.14 69.18 69.14 69.14 17.7K
15:49 69.12 69.15 69.09 69.09 13.0K
15:50 69.07 69.22 69.07 69.22 43.6K
15:51 69.22 69.26 69.20 69.25 58.1K
15:52 69.23 69.24 69.20 69.24 112.3K
15:53 69.24 69.24 69.22 69.22 19.9K
15:54 69.22 69.30 69.22 69.25 32.3K
15:55 69.28 69.30 69.26 69.30 88.6K
15:56 69.31 69.36 69.24 69.28 88.9K
15:57 69.29 69.30 69.27 69.29 52.9K
15:58 69.29 69.30 69.29 69.30 58.8K
15:59 69.30 69.30 69.27 69.30 1,244.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし