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 73.31 73.49 73.31 73.46 45.7K
09:31 73.46 73.73 73.42 73.68 13.4K
09:32 73.68 73.75 73.53 73.57 18.0K
09:33 73.57 73.57 73.57 73.57 1.9K
09:34 73.69 73.69 73.68 73.69 9.2K
09:35 73.59 73.67 73.59 73.65 10.6K
09:36 73.65 73.65 73.49 73.53 8.5K
09:37 73.56 73.67 73.56 73.67 5.7K
09:38 73.66 73.66 73.59 73.65 9.7K
09:39 73.65 73.65 73.56 73.61 15.3K
09:40 73.58 73.60 73.43 73.43 12.7K
09:41 73.44 73.44 73.39 73.41 4.0K
09:42 73.40 73.40 73.33 73.33 9.8K
09:43 73.31 73.35 73.31 73.31 10.6K
09:44 73.34 73.35 73.31 73.31 6.1K
09:45 73.32 73.35 73.32 73.35 4.7K
09:46 73.47 73.47 73.41 73.41 5.8K
09:47 73.39 73.40 73.38 73.40 3.1K
09:48 73.40 73.40 73.40 73.40 1.8K
09:49 73.41 73.44 73.41 73.44 5.1K
09:50 73.44 73.44 73.35 73.35 10.2K
09:51 73.35 73.35 73.34 73.35 3.2K
09:52 73.37 73.37 73.28 73.28 9.8K
09:53 73.29 73.30 73.27 73.28 5.9K
09:54 73.29 73.31 73.27 73.29 3.5K
09:55 73.25 73.30 73.24 73.27 5.2K
09:56 73.28 73.29 73.26 73.29 3.1K
09:57 73.29 73.29 73.26 73.29 1.5K
09:58 73.31 73.31 73.31 73.31 3.2K
09:59 73.33 73.33 73.30 73.31 9.6K
10:00 73.26 73.38 73.26 73.38 19.4K
10:01 73.30 73.31 73.30 73.31 6.4K
10:02 73.28 73.38 73.28 73.38 5.3K
10:03 73.38 73.41 73.38 73.41 3.6K
10:04 73.42 73.42 73.42 73.42 6.2K
10:05 73.44 73.44 73.44 73.44 1.1K
10:06 73.45 73.45 73.44 73.44 8.2K
10:07 73.41 73.41 73.38 73.40 3.9K
10:08 73.42 73.42 73.35 73.36 7.8K
10:09 73.36 73.39 73.36 73.38 5.6K
10:10 73.38 73.39 73.28 73.28 7.4K
10:11 73.28 73.36 73.28 73.36 5.7K
10:12 73.36 73.36 73.31 73.31 4.4K
10:13 73.34 73.37 73.31 73.36 8.9K
10:14 73.36 73.54 73.33 73.54 269.5K
10:15 73.53 73.53 73.49 73.49 8.8K
10:16 73.48 73.48 73.41 73.41 5.1K
10:17 73.35 73.35 73.21 73.21 7.4K
10:18 73.21 73.25 73.21 73.25 8.9K
10:19 73.29 73.34 73.29 73.34 7.5K
10:20 73.33 73.36 73.33 73.35 11.1K
10:21 73.36 73.39 73.31 73.36 19.7K
10:22 73.41 73.42 73.39 73.40 17.3K
10:23 73.40 73.42 73.37 73.40 25.2K
10:24 73.39 73.45 73.37 73.39 17.6K
10:25 73.41 73.41 73.36 73.36 3.5K
10:26 73.34 73.37 73.34 73.37 3.7K
10:27 73.32 73.34 73.29 73.34 9.4K
10:28 73.36 73.37 73.36 73.37 1.5K
10:29 73.35 73.36 73.34 73.36 7.7K
10:30 73.37 73.46 73.36 73.44 11.4K
10:31 73.46 73.50 73.44 73.50 14.0K
10:32 73.55 73.56 73.50 73.50 5.5K
10:33 73.50 73.53 73.49 73.49 5.9K
10:34 73.49 73.49 73.45 73.45 4.9K
10:35 73.45 73.45 73.43 73.43 10.5K
10:36 73.45 73.45 73.40 73.40 9.8K
10:37 73.38 73.40 73.38 73.39 3.8K
10:38 73.42 73.42 73.40 73.42 9.2K
10:39 73.45 73.45 73.45 73.45 6.5K
10:40 73.46 73.47 73.45 73.46 13.2K
10:41 73.47 73.52 73.47 73.51 9.7K
10:42 73.51 73.52 73.50 73.51 6.8K
10:43 73.51 73.51 73.43 73.43 11.0K
10:44 73.39 73.41 73.36 73.36 7.7K
10:45 73.38 73.42 73.37 73.41 3.9K
10:46 73.41 73.43 73.39 73.40 9.0K
10:47 73.40 73.41 73.39 73.41 12.2K
10:48 73.43 73.45 73.39 73.39 4.8K
10:49 73.39 73.39 73.37 73.37 3.9K
10:50 73.37 73.41 73.37 73.41 5.6K
10:51 73.38 73.38 73.37 73.37 2.7K
10:52 73.40 73.45 73.38 73.44 17.8K
10:53 73.47 73.51 73.45 73.45 24.0K
10:54 73.50 73.50 73.48 73.47 11.0K
10:55 73.48 73.56 73.48 73.55 6.0K
10:56 73.56 73.57 73.50 73.50 7.2K
10:57 73.51 73.55 73.50 73.55 15.8K
10:58 73.58 73.58 73.58 73.58 1.5K
10:59 73.62 73.64 73.60 73.60 7.8K
11:00 73.60 73.62 73.59 73.60 12.2K
11:01 73.63 73.64 73.63 73.63 4.2K
11:02 73.65 73.71 73.63 73.71 13.2K
11:03 73.70 73.71 73.70 73.71 2.3K
11:04 73.73 73.73 73.69 73.70 10.9K
11:05 73.71 73.72 73.71 73.71 4.1K
11:06 73.74 73.81 73.74 73.81 7.9K
11:07 73.79 73.79 73.75 73.78 11.6K
11:08 73.75 73.77 73.73 73.75 9.3K
11:09 73.74 73.74 73.71 73.71 2.0K
11:10 73.71 73.75 73.71 73.73 11.1K
11:11 73.75 73.75 73.67 73.67 10.6K
11:12 73.66 73.67 73.58 73.58 7.3K
11:13 73.60 73.61 73.59 73.60 16.1K
11:14 73.60 73.61 73.58 73.59 14.6K
11:15 73.58 73.60 73.56 73.60 5.2K
11:16 73.61 73.61 73.56 73.56 5.1K
11:17 73.57 73.57 73.51 73.51 12.6K
11:18 73.50 73.53 73.50 73.52 8.3K
11:19 73.53 73.53 73.51 73.51 3.2K
11:20 73.50 73.54 73.50 73.54 4.9K
11:21 73.54 73.54 73.48 73.48 6.5K
11:22 73.52 73.56 73.52 73.56 4.0K
11:23 73.56 73.56 73.51 73.54 7.8K
11:24 73.54 73.54 73.50 73.51 8.8K
11:25 73.52 73.53 73.51 73.51 5.5K
11:26 73.50 73.52 73.48 73.48 7.0K
11:27 73.48 73.48 73.41 73.43 7.3K
11:28 73.43 73.46 73.43 73.46 8.4K
11:29 73.44 73.46 73.44 73.45 7.9K
11:30 73.46 73.47 73.45 73.44 9.6K
11:31 73.46 73.46 73.40 73.41 7.0K
11:32 73.42 73.44 73.42 73.43 11.3K
11:33 73.44 73.46 73.44 73.46 15.0K
11:34 73.46 73.49 73.46 73.49 16.1K
11:35 73.49 73.54 73.47 73.54 33.5K
11:36 73.52 73.52 73.51 73.51 8.6K
11:37 73.52 73.53 73.52 73.53 8.8K
11:38 73.52 73.52 73.52 73.52 0.5K
11:39 73.52 73.52 73.47 73.48 8.1K
11:40 73.48 73.50 73.47 73.50 5.5K
11:41 73.49 73.50 73.46 73.46 5.5K
11:42 73.44 73.44 73.43 73.43 2.9K
11:43 73.42 73.42 73.38 73.42 4.8K
11:44 73.42 73.42 73.40 73.41 5.8K
11:45 73.41 73.41 73.39 73.41 6.2K
11:46 73.38 73.38 73.35 73.36 9.3K
11:47 73.37 73.44 73.37 73.44 19.1K
11:48 73.47 73.47 73.45 73.45 3.9K
11:49 73.45 73.46 73.45 73.44 7.4K
11:50 73.44 73.46 73.44 73.46 9.6K
11:51 73.45 73.45 73.45 73.44 4.5K
11:52 73.44 73.46 73.44 73.46 12.5K
11:53 73.49 73.50 73.49 73.50 9.7K
11:54 73.50 73.50 73.44 73.44 6.7K
11:55 73.44 73.46 73.44 73.46 3.3K
11:56 73.46 73.49 73.46 73.47 8.7K
11:57 73.47 73.47 73.47 73.47 2.8K
11:58 73.49 73.50 73.49 73.50 8.7K
11:59 73.52 73.55 73.52 73.54 9.0K
12:00 73.54 73.58 73.54 73.58 11.7K
12:01 73.58 73.59 73.57 73.57 9.5K
12:02 73.56 73.58 73.56 73.58 10.1K
12:03 73.57 73.64 73.57 73.59 25.3K
12:04 73.59 73.59 73.56 73.57 3.5K
12:05 73.56 73.58 73.56 73.58 6.8K
12:06 73.58 73.61 73.58 73.61 11.0K
12:07 73.60 73.62 73.59 73.62 4.2K
12:08 73.62 73.62 73.58 73.58 4.9K
12:09 73.59 73.60 73.59 73.59 14.2K
12:10 73.62 73.62 73.60 73.61 5.9K
12:11 73.63 73.63 73.62 73.62 5.9K
12:12 73.60 73.61 73.60 73.60 5.4K
12:13 73.60 73.60 73.59 73.59 4.2K
12:14 73.59 73.60 73.59 73.60 5.3K
12:15 73.62 73.62 73.61 73.61 1.0K
12:16 73.61 73.61 73.57 73.59 7.4K
12:17 73.59 73.60 73.59 73.60 3.3K
12:18 73.60 73.63 73.60 73.63 4.6K
12:19 73.62 73.64 73.60 73.64 10.2K
12:20 73.64 73.65 73.62 73.62 10.9K
12:21 73.62 73.63 73.61 73.63 3.9K
12:22 73.63 73.63 73.63 73.63 2.2K
12:23 73.62 73.63 73.61 73.63 4.8K
12:24 73.63 73.64 73.63 73.64 6.1K
12:25 73.64 73.64 73.62 73.63 9.0K
12:26 73.60 73.62 73.60 73.62 9.3K
12:27 73.63 73.63 73.62 73.62 8.4K
12:28 73.62 73.63 73.62 73.63 6.4K
12:29 73.63 73.64 73.63 73.63 14.1K
12:30 73.63 73.66 73.58 73.58 13.4K
12:31 73.60 73.60 73.58 73.60 4.9K
12:32 73.60 73.61 73.60 73.61 6.5K
12:33 73.62 73.64 73.61 73.64 8.8K
12:34 73.65 73.66 73.65 73.66 6.7K
12:35 73.66 73.67 73.66 73.67 3.8K
12:36 73.67 73.67 73.66 73.66 4.4K
12:37 73.70 73.70 73.69 73.69 7.6K
12:38 73.68 73.69 73.68 73.69 3.1K
12:39 73.68 73.71 73.68 73.71 7.1K
12:40 73.71 73.72 73.70 73.72 5.8K
12:41 73.73 73.77 73.73 73.75 24.2K
12:42 73.76 73.77 73.76 73.76 3.8K
12:43 73.72 73.72 73.68 73.69 5.6K
12:44 73.70 73.70 73.69 73.70 4.5K
12:45 73.71 73.71 73.67 73.69 6.7K
12:46 73.69 73.73 73.69 73.72 5.3K
12:47 73.77 73.85 73.76 73.85 15.2K
12:48 73.87 73.87 73.84 73.85 4.7K
12:49 73.86 73.88 73.85 73.85 2.7K
12:50 73.85 73.88 73.85 73.88 3.0K
12:51 73.88 73.88 73.81 73.85 21.6K
12:52 73.84 73.84 73.84 73.84 0.7K
12:53 73.84 73.85 73.84 73.83 10.4K
12:54 73.83 73.84 73.83 73.84 5.7K
12:55 73.84 73.86 73.84 73.85 5.1K
12:56 73.86 73.86 73.81 73.82 17.6K
12:57 73.82 73.82 73.79 73.80 8.4K
12:58 73.82 73.84 73.82 73.83 5.4K
12:59 73.83 73.83 73.81 73.82 5.3K
13:00 73.82 73.82 73.78 73.78 6.1K
13:01 73.80 73.80 73.79 73.79 2.7K
13:02 73.79 73.79 73.77 73.78 9.0K
13:03 73.78 73.78 73.77 73.77 4.7K
13:04 73.77 73.79 73.77 73.79 11.7K
13:05 73.79 73.87 73.79 73.84 10.8K
13:06 73.84 73.86 73.84 73.86 3.5K
13:07 73.86 73.86 73.81 73.82 4.8K
13:08 73.82 73.82 73.80 73.80 7.0K
13:09 73.81 73.81 73.81 73.81 2.4K
13:10 73.82 73.82 73.78 73.79 4.6K
13:11 73.81 73.85 73.81 73.85 5.8K
13:12 73.88 73.88 73.85 73.86 4.5K
13:13 73.86 73.87 73.85 73.86 18.8K
13:14 73.87 73.87 73.86 73.86 1.5K
13:15 73.86 73.89 73.86 73.89 6.5K
13:16 73.90 73.90 73.89 73.90 3.3K
13:17 73.90 73.92 73.89 73.92 4.3K
13:18 73.91 73.91 73.90 73.90 3.3K
13:19 73.89 73.92 73.89 73.92 5.8K
13:20 73.95 73.95 73.95 73.94 4.4K
13:21 73.95 73.95 73.95 73.95 2.9K
13:22 73.95 73.96 73.95 73.96 4.4K
13:23 73.96 73.97 73.93 73.93 8.3K
13:24 73.92 73.92 73.91 73.92 6.1K
13:25 73.92 73.94 73.92 73.94 9.7K
13:26 73.95 73.99 73.95 73.98 25.0K
13:27 73.98 74.00 73.98 73.99 20.0K
13:28 74.01 74.04 74.01 74.04 12.3K
13:29 74.09 74.09 74.05 74.05 4.7K
13:30 74.07 74.08 74.06 74.08 6.0K
13:31 74.08 74.09 74.05 74.06 8.8K
13:32 74.04 74.06 74.04 74.06 3.4K
13:33 74.06 74.06 74.00 74.00 5.3K
13:34 74.00 74.03 73.99 74.02 8.9K
13:35 74.03 74.05 74.03 74.04 3.5K
13:36 74.03 74.04 74.00 74.01 8.0K
13:37 74.05 74.05 74.04 74.05 5.6K
13:38 74.04 74.05 74.04 74.05 1.7K
13:39 74.06 74.06 74.04 74.05 10.9K
13:40 74.05 74.05 74.00 74.00 7.8K
13:41 73.99 74.01 73.97 74.01 5.7K
13:42 74.01 74.04 74.01 74.02 3.3K
13:43 74.00 74.03 74.00 74.02 5.2K
13:44 74.03 74.03 74.02 74.03 6.6K
13:45 74.04 74.05 74.03 74.03 11.1K
13:46 74.03 74.03 74.03 74.03 2.6K
13:47 74.04 74.09 74.04 74.09 8.6K
13:48 74.09 74.11 74.08 74.10 9.1K
13:49 74.09 74.09 74.06 74.07 6.7K
13:50 74.06 74.10 74.06 74.09 8.2K
13:51 74.09 74.10 74.09 74.10 3.8K
13:52 74.10 74.14 74.10 74.14 8.4K
13:53 74.14 74.15 74.14 74.15 3.3K
13:54 74.12 74.12 74.11 74.12 7.0K
13:55 74.12 74.13 74.12 74.13 8.0K
13:56 74.13 74.13 74.11 74.11 5.8K
13:57 74.10 74.11 74.10 74.10 3.9K
13:58 74.10 74.10 74.09 74.10 7.0K
13:59 74.10 74.11 74.10 74.11 3.8K
14:00 74.11 74.12 74.10 74.12 12.3K
14:01 74.10 74.12 74.06 74.07 5.7K
14:02 74.07 74.08 74.06 74.07 4.0K
14:03 74.07 74.07 74.05 74.05 7.1K
14:04 74.05 74.05 74.04 74.05 6.7K
14:05 74.03 74.07 74.03 74.07 11.1K
14:06 74.05 74.05 74.00 74.01 7.0K
14:07 74.00 74.03 74.00 74.02 4.5K
14:08 74.03 74.04 74.02 74.04 10.8K
14:09 74.04 74.04 74.00 74.00 8.0K
14:10 74.00 74.01 74.00 74.00 5.7K
14:11 74.03 74.06 74.03 74.04 8.9K
14:12 74.05 74.05 74.05 74.05 2.9K
14:13 74.05 74.06 74.05 74.06 5.5K
14:14 74.05 74.08 74.05 74.08 13.1K
14:15 74.05 74.07 74.02 74.02 13.9K
14:16 74.02 74.02 74.01 74.02 5.6K
14:17 74.01 74.01 74.00 74.01 4.6K
14:18 74.00 74.00 73.95 73.94 8.1K
14:19 73.94 73.95 73.93 73.95 9.1K
14:20 73.96 73.97 73.96 73.97 5.7K
14:21 73.97 73.97 73.97 73.97 4.7K
14:22 73.96 73.96 73.94 73.95 5.1K
14:23 73.95 73.97 73.94 73.97 8.4K
14:24 73.97 73.98 73.95 73.95 9.1K
14:25 73.95 73.95 73.95 73.95 2.6K
14:26 73.95 73.96 73.95 73.95 5.9K
14:27 73.94 73.95 73.94 73.95 6.0K
14:28 73.95 73.96 73.92 73.92 6.3K
14:29 73.91 73.96 73.91 73.95 3.9K
14:30 73.95 73.97 73.95 73.96 8.3K
14:31 73.96 73.98 73.96 73.98 6.5K
14:32 73.99 74.02 73.98 74.02 8.0K
14:33 74.02 74.07 74.02 74.07 6.5K
14:34 74.08 74.10 74.07 74.07 8.3K
14:35 74.08 74.09 74.08 74.09 1.4K
14:36 74.09 74.10 74.09 74.10 6.1K
14:37 74.10 74.11 74.10 74.11 8.9K
14:38 74.12 74.14 74.12 74.14 6.0K
14:39 74.15 74.15 74.11 74.11 8.6K
14:40 74.13 74.13 74.11 74.11 9.1K
14:41 74.12 74.12 74.11 74.11 4.0K
14:42 74.13 74.18 74.13 74.17 14.4K
14:43 74.18 74.22 74.18 74.20 13.1K
14:44 74.21 74.25 74.20 74.25 8.1K
14:45 74.24 74.24 74.20 74.20 8.5K
14:46 74.20 74.20 74.18 74.18 9.6K
14:47 74.18 74.19 74.17 74.17 10.2K
14:48 74.18 74.18 74.15 74.15 15.4K
14:49 74.15 74.16 74.15 74.15 23.8K
14:50 74.15 74.16 74.15 74.16 7.8K
14:51 74.16 74.21 74.16 74.21 5.6K
14:52 74.21 74.21 74.20 74.21 4.8K
14:53 74.21 74.21 74.20 74.20 3.4K
14:54 74.20 74.20 74.16 74.16 12.0K
14:55 74.15 74.15 74.12 74.12 6.4K
14:56 74.11 74.11 74.06 74.06 12.0K
14:57 74.05 74.06 74.03 74.06 4.7K
14:58 74.04 74.04 74.01 74.01 8.6K
14:59 74.01 74.02 74.00 74.02 8.4K
15:00 74.01 74.04 74.01 74.04 12.5K
15:01 74.03 74.03 74.02 74.03 5.9K
15:02 74.01 74.02 74.01 74.02 3.9K
15:03 74.02 74.03 74.01 74.01 5.0K
15:04 74.01 74.01 73.97 73.97 7.4K
15:05 73.96 73.96 73.93 73.95 9.8K
15:06 73.95 73.95 73.88 73.88 6.3K
15:07 73.88 73.91 73.88 73.88 8.6K
15:08 73.85 73.85 73.83 73.83 4.5K
15:09 73.83 73.83 73.76 73.76 5.2K
15:10 73.76 73.78 73.76 73.78 12.1K
15:11 73.76 73.77 73.75 73.76 5.2K
15:12 73.75 73.75 73.71 73.74 14.9K
15:13 73.74 73.75 73.73 73.73 7.8K
15:14 73.71 73.73 73.71 73.71 6.9K
15:15 73.71 73.76 73.71 73.76 10.0K
15:16 73.77 73.78 73.76 73.78 7.5K
15:17 73.78 73.78 73.73 73.72 8.3K
15:18 73.72 73.72 73.71 73.71 5.0K
15:19 73.71 73.74 73.71 73.71 11.7K
15:20 73.70 73.72 73.69 73.69 9.2K
15:21 73.69 73.71 73.68 73.68 15.1K
15:22 73.70 73.72 73.70 73.72 7.2K
15:23 73.72 73.72 73.71 73.72 8.2K
15:24 73.71 73.71 73.70 73.70 8.8K
15:25 73.70 73.71 73.70 73.71 21.1K
15:26 73.71 73.71 73.68 73.68 6.6K
15:27 73.68 73.68 73.67 73.68 9.4K
15:28 73.67 73.69 73.67 73.70 28.0K
15:29 73.70 73.75 73.70 73.74 42.0K
15:30 73.75 73.82 73.75 73.82 14.7K
15:31 73.81 73.83 73.80 73.83 22.2K
15:32 73.83 73.83 73.80 73.80 20.6K
15:33 73.80 73.81 73.78 73.78 33.1K
15:34 73.79 73.79 73.71 73.71 14.9K
15:35 73.72 73.72 73.68 73.68 9.7K
15:36 73.72 73.75 73.72 73.74 13.6K
15:37 73.73 73.77 73.73 73.77 7.5K
15:38 73.77 73.79 73.76 73.77 14.5K
15:39 73.77 73.79 73.75 73.79 17.7K
15:40 73.79 73.79 73.76 73.76 10.1K
15:41 73.77 73.77 73.75 73.76 17.8K
15:42 73.75 73.77 73.74 73.77 13.2K
15:43 73.77 73.78 73.77 73.77 9.2K
15:44 73.79 73.79 73.77 73.78 15.3K
15:45 73.78 73.81 73.78 73.78 17.9K
15:46 73.78 73.78 73.77 73.78 17.0K
15:47 73.76 73.76 73.71 73.71 17.8K
15:48 73.71 73.72 73.67 73.70 23.3K
15:49 73.69 73.69 73.60 73.60 12.3K
15:50 73.64 73.65 73.60 73.63 25.2K
15:51 73.63 73.63 73.58 73.58 20.6K
15:52 73.61 73.64 73.61 73.63 19.0K
15:53 73.62 73.67 73.58 73.67 39.3K
15:54 73.66 73.68 73.65 73.68 24.8K
15:55 73.67 73.78 73.67 73.77 59.7K
15:56 73.76 73.76 73.69 73.69 105.5K
15:57 73.68 73.72 73.66 73.71 158.0K
15:58 73.72 73.74 73.72 73.74 67.4K
15:59 73.74 73.78 73.73 73.76 1,105.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし