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 73.85 74.00 73.85 74.00 459.0K
09:31 74.04 74.14 74.04 74.13 7.9K
09:32 74.13 74.36 74.13 74.36 22.0K
09:33 74.39 74.52 74.39 74.52 17.6K
09:34 74.56 74.56 74.47 74.49 4.9K
09:35 74.54 74.59 74.54 74.55 10.0K
09:36 74.53 74.65 74.53 74.60 17.2K
09:37 74.60 74.64 74.51 74.58 12.4K
09:38 74.55 74.55 74.39 74.39 11.9K
09:39 74.36 74.37 74.34 74.34 8.8K
09:40 74.34 74.35 74.28 74.31 21.1K
09:41 74.34 74.34 74.27 74.27 2.6K
09:42 74.27 74.39 74.27 74.39 6.8K
09:43 74.42 74.48 74.41 74.48 6.5K
09:44 74.51 74.55 74.51 74.55 10.3K
09:45 74.55 74.56 74.52 74.56 8.3K
09:46 74.48 74.56 74.48 74.56 8.8K
09:47 74.56 74.68 74.56 74.57 35.8K
09:48 74.55 74.55 74.52 74.52 8.9K
09:49 74.41 74.42 74.41 74.42 1.7K
09:50 74.40 74.42 74.39 74.42 11.8K
09:51 74.33 74.33 74.29 74.31 4.8K
09:52 74.33 74.34 74.33 74.33 2.4K
09:53 74.30 74.33 74.30 74.31 7.4K
09:54 74.33 74.50 74.33 74.50 19.8K
09:55 74.50 74.55 74.50 74.53 10.0K
09:56 74.51 74.51 74.51 74.51 3.6K
09:57 74.57 74.59 74.56 74.56 4.9K
09:58 74.57 74.58 74.52 74.52 6.6K
09:59 74.55 74.58 74.54 74.54 6.3K
10:00 74.51 74.53 74.49 74.49 7.4K
10:01 74.47 74.53 74.47 74.53 3.5K
10:02 74.54 74.56 74.52 74.56 4.4K
10:03 74.55 74.57 74.53 74.53 4.7K
10:04 74.53 74.53 74.49 74.49 4.8K
10:05 74.49 74.58 74.48 74.58 10.0K
10:06 74.60 74.60 74.53 74.53 5.3K
10:07 74.56 74.58 74.56 74.58 3.2K
10:08 74.57 74.57 74.50 74.50 9.4K
10:09 74.51 74.57 74.49 74.57 5.6K
10:10 74.58 74.59 74.46 74.46 8.8K
10:11 74.49 74.55 74.48 74.53 6.3K
10:12 74.52 74.55 74.48 74.48 32.6K
10:13 74.46 74.49 74.46 74.46 6.8K
10:14 74.48 74.48 74.43 74.44 7.8K
10:15 74.45 74.45 74.41 74.43 9.0K
10:16 74.44 74.44 74.40 74.40 3.5K
10:17 74.40 74.43 74.40 74.42 9.0K
10:18 74.41 74.41 74.37 74.37 5.6K
10:19 74.35 74.35 74.32 74.34 4.6K
10:20 74.35 74.42 74.35 74.38 7.0K
10:21 74.38 74.40 74.36 74.40 7.3K
10:22 74.40 74.41 74.39 74.41 5.6K
10:23 74.42 74.42 74.41 74.42 5.1K
10:24 74.43 74.43 74.37 74.39 5.7K
10:25 74.41 74.43 74.41 74.43 3.6K
10:26 74.45 74.46 74.44 74.45 4.7K
10:27 74.46 74.47 74.40 74.42 6.5K
10:28 74.42 74.47 74.42 74.47 4.0K
10:29 74.46 74.49 74.46 74.47 7.9K
10:30 74.48 74.51 74.48 74.51 5.4K
10:31 74.52 74.53 74.47 74.47 8.5K
10:32 74.49 74.56 74.49 74.56 9.2K
10:33 74.56 74.56 74.53 74.53 5.8K
10:34 74.52 74.52 74.48 74.49 4.6K
10:35 74.49 74.49 74.47 74.48 4.8K
10:36 74.44 74.50 74.44 74.49 5.0K
10:37 74.47 74.47 74.45 74.46 5.2K
10:38 74.44 74.44 74.42 74.42 3.5K
10:39 74.41 74.42 74.39 74.39 4.2K
10:40 74.39 74.42 74.39 74.40 7.7K
10:41 74.41 74.42 74.40 74.42 5.5K
10:42 74.44 74.47 74.44 74.45 4.6K
10:43 74.46 74.47 74.46 74.47 2.9K
10:44 74.48 74.48 74.46 74.46 4.6K
10:45 74.45 74.45 74.45 74.45 2.8K
10:46 74.43 74.43 74.43 74.43 4.9K
10:47 74.43 74.46 74.43 74.43 6.2K
10:48 74.42 74.42 74.36 74.36 4.9K
10:49 74.35 74.39 74.35 74.39 5.5K
10:50 74.39 74.39 74.35 74.38 4.2K
10:51 74.38 74.40 74.38 74.39 8.0K
10:52 74.38 74.38 74.34 74.35 5.5K
10:53 74.35 74.36 74.33 74.33 6.4K
10:54 74.34 74.34 74.29 74.29 8.3K
10:55 74.28 74.28 74.28 74.28 3.1K
10:56 74.28 74.28 74.24 74.25 23.3K
10:57 74.25 74.25 74.23 74.23 6.4K
10:58 74.22 74.23 74.20 74.22 6.7K
10:59 74.21 74.24 74.21 74.24 5.2K
11:00 74.27 74.27 74.20 74.21 9.2K
11:01 74.22 74.22 74.19 74.19 5.3K
11:02 74.13 74.16 74.11 74.16 8.1K
11:03 74.17 74.18 74.16 74.16 6.0K
11:04 74.18 74.21 74.18 74.21 2.7K
11:05 74.20 74.20 74.17 74.17 4.7K
11:06 74.17 74.17 74.16 74.17 5.1K
11:07 74.14 74.16 74.14 74.16 1.1K
11:08 74.15 74.15 74.08 74.08 6.3K
11:09 74.08 74.10 74.07 74.10 6.0K
11:10 74.10 74.11 74.07 74.07 5.2K
11:11 74.09 74.14 74.08 74.14 5.0K
11:12 74.14 74.14 74.12 74.12 4.7K
11:13 74.12 74.14 74.10 74.11 5.4K
11:14 74.10 74.10 74.07 74.07 3.9K
11:15 74.07 74.08 74.07 74.08 4.6K
11:16 74.08 74.08 74.06 74.07 2.8K
11:17 74.07 74.07 74.05 74.06 3.8K
11:18 74.04 74.08 74.04 74.07 5.5K
11:19 74.07 74.08 74.06 74.07 2.9K
11:20 74.09 74.09 74.05 74.05 5.5K
11:21 74.06 74.06 74.04 74.05 8.4K
11:22 74.08 74.10 74.07 74.07 6.7K
11:23 74.06 74.07 74.03 74.06 3.4K
11:24 74.07 74.10 74.07 74.10 5.2K
11:25 74.09 74.09 74.08 74.09 5.3K
11:26 74.10 74.13 74.10 74.13 5.2K
11:27 74.13 74.14 74.12 74.13 2.8K
11:28 74.14 74.14 74.13 74.14 4.2K
11:29 74.14 74.16 74.14 74.15 9.0K
11:30 74.16 74.16 74.14 74.14 12.7K
11:31 74.13 74.15 74.13 74.15 6.7K
11:32 74.15 74.16 74.15 74.16 4.4K
11:33 74.13 74.13 74.12 74.11 6.4K
11:34 74.11 74.28 74.11 74.28 275.8K
11:35 74.26 74.36 74.26 74.35 8.1K
11:36 74.36 74.36 74.31 74.31 4.6K
11:37 74.31 74.34 74.31 74.34 4.9K
11:38 74.35 74.35 74.34 74.34 3.5K
11:39 74.34 74.38 74.34 74.38 45.2K
11:40 74.38 74.39 74.35 74.38 5.6K
11:41 74.38 74.38 74.38 74.38 5.9K
11:42 74.38 74.40 74.36 74.36 10.2K
11:43 74.36 74.37 74.36 74.37 2.8K
11:44 74.37 74.44 74.37 74.42 33.8K
11:45 74.45 74.46 74.41 74.43 9.4K
11:46 74.43 74.43 74.41 74.41 31.4K
11:47 74.41 74.47 74.41 74.47 14.7K
11:48 74.49 74.50 74.47 74.47 16.6K
11:49 74.47 74.47 74.45 74.44 20.9K
11:50 74.45 74.45 74.41 74.43 29.4K
11:51 74.43 74.44 74.43 74.44 4.7K
11:52 74.45 74.45 74.38 74.40 10.1K
11:53 74.40 74.41 74.40 74.40 7.5K
11:54 74.41 74.44 74.41 74.43 11.0K
11:55 74.41 74.41 74.37 74.37 5.9K
11:56 74.37 74.41 74.37 74.41 5.8K
11:57 74.42 74.43 74.41 74.43 6.3K
11:58 74.43 74.43 74.41 74.42 2.2K
11:59 74.42 74.44 74.42 74.44 5.0K
12:00 74.43 74.43 74.41 74.41 4.7K
12:01 74.40 74.45 74.40 74.44 6.5K
12:02 74.44 74.44 74.42 74.42 4.7K
12:03 74.44 74.47 74.44 74.47 5.7K
12:04 74.47 74.47 74.44 74.44 4.9K
12:05 74.46 74.51 74.46 74.51 8.2K
12:06 74.50 74.52 74.47 74.47 6.7K
12:07 74.47 74.50 74.47 74.48 2.0K
12:08 74.49 74.49 74.47 74.47 3.1K
12:09 74.48 74.48 74.46 74.47 6.0K
12:10 74.47 74.47 74.47 74.47 1.4K
12:11 74.48 74.50 74.48 74.49 3.9K
12:12 74.49 74.49 74.49 74.49 2.6K
12:13 74.50 74.50 74.49 74.49 2.6K
12:14 74.50 74.52 74.50 74.51 1.8K
12:15 74.50 74.55 74.50 74.55 6.8K
12:16 74.55 74.57 74.54 74.57 3.3K
12:17 74.58 74.61 74.58 74.59 6.9K
12:18 74.59 74.59 74.59 74.59 2.5K
12:19 74.60 74.60 74.57 74.58 4.1K
12:20 74.58 74.58 74.56 74.57 2.8K
12:21 74.58 74.60 74.58 74.59 5.7K
12:22 74.59 74.61 74.59 74.61 3.0K
12:23 74.60 74.61 74.60 74.61 1.7K
12:24 74.60 74.61 74.60 74.60 4.4K
12:25 74.58 74.59 74.56 74.58 4.7K
12:26 74.59 74.59 74.56 74.58 2.2K
12:27 74.56 74.61 74.56 74.61 3.4K
12:28 74.61 74.61 74.59 74.61 3.1K
12:29 74.61 74.61 74.61 74.61 2.2K
12:30 74.62 74.62 74.59 74.59 7.9K
12:31 74.59 74.59 74.59 74.58 2.8K
12:32 74.57 74.57 74.54 74.54 2.9K
12:33 74.51 74.53 74.51 74.53 3.7K
12:34 74.54 74.54 74.53 74.53 2.3K
12:35 74.53 74.54 74.53 74.53 4.1K
12:36 74.49 74.49 74.42 74.42 3.4K
12:37 74.42 74.44 74.42 74.42 3.2K
12:38 74.41 74.42 74.36 74.36 3.6K
12:39 74.36 74.38 74.36 74.37 2.1K
12:40 74.36 74.37 74.36 74.36 3.8K
12:41 74.34 74.38 74.34 74.38 5.3K
12:42 74.39 74.40 74.37 74.37 6.3K
12:43 74.38 74.38 74.37 74.38 2.5K
12:44 74.38 74.40 74.38 74.40 2.6K
12:45 74.39 74.39 74.35 74.36 2.9K
12:46 74.35 74.35 74.24 74.24 4.2K
12:47 74.25 74.27 74.23 74.22 5.3K
12:48 74.22 74.23 74.22 74.23 3.7K
12:49 74.25 74.25 74.23 74.23 4.8K
12:50 74.22 74.22 74.21 74.22 2.6K
12:51 74.22 74.22 74.22 74.22 2.9K
12:52 74.22 74.22 74.20 74.22 2.8K
12:53 74.24 74.24 74.24 74.24 2.9K
12:54 74.19 74.19 74.18 74.18 1.5K
12:55 74.18 74.21 74.17 74.21 7.4K
12:56 74.20 74.20 74.17 74.18 2.2K
12:57 74.16 74.16 74.14 74.14 4.5K
12:58 74.15 74.16 74.13 74.13 4.4K
12:59 74.13 74.21 74.13 74.21 12.4K
13:00 74.22 74.23 74.17 74.19 20.6K
13:01 74.19 74.19 74.18 74.19 6.8K
13:02 74.20 74.20 74.17 74.17 20.6K
13:03 74.19 74.22 74.17 74.21 24.0K
13:04 74.21 74.21 74.17 74.17 4.1K
13:05 74.16 74.18 74.16 74.18 5.2K
13:07 74.16 74.19 74.16 74.17 5.3K
13:08 74.18 74.18 74.16 74.16 2.1K
13:09 74.15 74.19 74.14 74.19 5.8K
13:10 74.20 74.26 74.20 74.26 9.7K
13:11 74.26 74.27 74.26 74.27 4.1K
13:12 74.30 74.30 74.26 74.26 4.8K
13:13 74.26 74.26 74.24 74.25 4.2K
13:14 74.27 74.27 74.27 74.27 2.2K
13:15 74.25 74.25 74.25 74.25 0.5K
13:16 74.25 74.25 74.24 74.25 3.6K
13:17 74.25 74.25 74.25 74.25 0.7K
13:18 74.26 74.26 74.26 74.26 3.8K
13:19 74.27 74.27 74.26 74.26 3.1K
13:20 74.26 74.26 74.24 74.24 2.6K
13:21 74.24 74.24 74.24 74.24 1.4K
13:22 74.24 74.25 74.21 74.21 4.6K
13:23 74.21 74.23 74.21 74.23 3.4K
13:24 74.22 74.22 74.21 74.21 1.6K
13:25 74.21 74.21 74.20 74.21 2.3K
13:26 74.22 74.22 74.22 74.23 3.9K
13:27 74.24 74.24 74.19 74.19 5.2K
13:28 74.19 74.19 74.15 74.16 5.9K
13:29 74.15 74.21 74.15 74.21 7.0K
13:30 74.22 74.22 74.22 74.21 1.6K
13:31 74.21 74.22 74.21 74.22 4.4K
13:32 74.21 74.21 74.21 74.21 4.1K
13:33 74.16 74.17 74.16 74.17 5.2K
13:34 74.16 74.19 74.16 74.19 4.9K
13:35 74.19 74.19 74.19 74.19 2.3K
13:36 74.19 74.19 74.15 74.15 7.2K
13:37 74.15 74.16 74.13 74.16 6.9K
13:38 74.16 74.17 74.15 74.17 4.7K
13:39 74.17 74.17 74.14 74.14 7.6K
13:40 74.09 74.14 74.09 74.14 6.1K
13:41 74.11 74.11 74.09 74.10 5.2K
13:42 74.10 74.11 74.10 74.11 3.1K
13:43 74.12 74.12 74.10 74.10 3.9K
13:44 74.09 74.09 74.09 74.09 2.1K
13:45 74.11 74.11 74.08 74.08 3.8K
13:46 74.08 74.08 74.06 74.07 2.4K
13:47 74.08 74.09 74.08 74.09 6.4K
13:48 74.07 74.09 74.06 74.06 5.0K
13:49 74.06 74.06 74.01 74.01 8.0K
13:50 74.03 74.04 74.03 74.04 6.4K
13:51 74.04 74.04 74.04 74.04 1.6K
13:52 74.04 74.04 74.00 74.02 8.1K
13:53 74.02 74.06 74.01 74.06 7.1K
13:54 74.06 74.06 74.06 74.06 3.4K
13:55 74.07 74.07 74.07 74.07 2.3K
13:56 74.07 74.07 74.05 74.07 4.6K
13:57 74.07 74.07 74.06 74.06 3.3K
13:58 74.06 74.07 74.06 74.07 3.5K
13:59 74.06 74.06 74.03 74.03 4.3K
14:00 74.03 74.06 74.01 74.06 20.5K
14:01 74.05 74.05 74.02 74.04 24.6K
14:02 74.03 74.03 73.99 73.99 18.2K
14:03 74.00 74.02 73.99 74.02 14.5K
14:04 74.02 74.02 74.00 74.00 14.1K
14:05 74.01 74.03 73.99 73.99 34.1K
14:06 74.00 74.01 73.98 73.98 7.0K
14:07 73.96 73.98 73.96 73.96 9.2K
14:08 73.96 73.99 73.96 73.99 22.7K
14:09 73.99 74.02 73.99 74.02 12.5K
14:10 74.02 74.08 74.02 74.08 5.3K
14:11 74.09 74.09 74.02 74.03 93.1K
14:12 74.03 74.03 73.97 74.00 19.4K
14:13 74.00 74.07 73.99 74.07 32.0K
14:14 74.11 74.14 74.11 74.13 53.9K
14:15 74.12 74.13 74.12 74.13 2.7K
14:16 74.12 74.13 74.09 74.10 5.7K
14:17 74.11 74.12 74.10 74.12 4.8K
14:18 74.11 74.11 74.10 74.11 4.1K
14:19 74.11 74.11 74.07 74.08 3.2K
14:20 74.09 74.13 74.07 74.13 12.4K
14:21 74.14 74.14 74.08 74.11 6.1K
14:22 74.11 74.13 74.11 74.13 3.7K
14:23 74.13 74.18 74.13 74.18 8.6K
14:24 74.15 74.15 74.15 74.15 1.6K
14:25 74.16 74.17 74.14 74.14 5.4K
14:26 74.17 74.19 74.17 74.18 5.2K
14:27 74.17 74.18 74.13 74.17 10.7K
14:28 74.18 74.18 74.16 74.16 4.7K
14:29 74.17 74.17 74.16 74.17 2.0K
14:30 74.17 74.17 74.13 74.14 4.7K
14:31 74.13 74.17 74.13 74.17 9.4K
14:32 74.16 74.17 74.16 74.17 2.6K
14:33 74.16 74.18 74.15 74.18 5.3K
14:34 74.17 74.17 74.15 74.17 4.1K
14:35 74.17 74.17 74.16 74.16 3.7K
14:36 74.16 74.16 74.15 74.16 4.3K
14:37 74.18 74.19 74.17 74.18 6.2K
14:38 74.20 74.20 74.18 74.18 5.0K
14:39 74.19 74.19 74.18 74.18 2.7K
14:40 74.17 74.18 74.16 74.18 5.0K
14:41 74.18 74.18 74.16 74.16 5.6K
14:42 74.16 74.16 74.16 74.16 2.0K
14:43 74.17 74.17 74.15 74.15 4.7K
14:44 74.14 74.14 74.13 74.13 6.9K
14:45 74.12 74.17 74.10 74.17 13.3K
14:46 74.16 74.23 74.16 74.23 258.5K
14:47 74.24 74.25 74.24 74.24 4.3K
14:48 74.25 74.25 74.24 74.25 3.7K
14:49 74.22 74.22 74.21 74.22 3.5K
14:50 74.23 74.23 74.21 74.21 5.1K
14:51 74.21 74.22 74.20 74.22 5.4K
14:52 74.23 74.24 74.23 74.24 3.6K
14:53 74.25 74.25 74.23 74.22 4.1K
14:54 74.24 74.24 74.19 74.19 3.7K
14:55 74.19 74.22 74.18 74.20 11.2K
14:56 74.20 74.20 74.18 74.19 4.8K
14:57 74.18 74.19 74.16 74.16 5.6K
14:58 74.16 74.16 74.09 74.09 5.3K
14:59 74.10 74.10 74.06 74.06 12.7K
15:00 74.05 74.08 74.05 74.07 9.1K
15:01 74.07 74.14 74.07 74.14 12.2K
15:02 74.15 74.21 74.15 74.19 18.1K
15:03 74.18 74.19 74.17 74.18 12.2K
15:04 74.18 74.19 74.18 74.19 7.9K
15:05 74.19 74.19 74.16 74.16 17.9K
15:06 74.16 74.17 74.15 74.15 13.5K
15:07 74.15 74.17 74.15 74.17 4.4K
15:08 74.17 74.19 74.17 74.18 14.5K
15:09 74.20 74.20 74.20 74.20 8.2K
15:10 74.20 74.21 74.18 74.18 6.3K
15:11 74.16 74.16 74.13 74.14 5.5K
15:12 74.17 74.17 74.15 74.17 6.0K
15:13 74.17 74.20 74.17 74.20 7.1K
15:14 74.18 74.19 74.18 74.19 3.8K
15:15 74.17 74.21 74.17 74.21 5.7K
15:16 74.21 74.24 74.21 74.24 8.1K
15:17 74.22 74.22 74.20 74.22 4.8K
15:18 74.22 74.22 74.21 74.21 4.7K
15:19 74.22 74.23 74.22 74.23 4.0K
15:20 74.22 74.24 74.22 74.24 5.6K
15:21 74.24 74.25 74.23 74.23 6.2K
15:22 74.23 74.23 74.21 74.22 4.6K
15:23 74.22 74.23 74.22 74.23 4.3K
15:24 74.22 74.22 74.21 74.22 3.9K
15:25 74.23 74.25 74.23 74.24 8.4K
15:26 74.22 74.22 74.22 74.22 3.4K
15:27 74.22 74.23 74.21 74.21 7.7K
15:28 74.21 74.21 74.20 74.21 11.5K
15:29 74.18 74.22 74.18 74.22 5.1K
15:30 74.20 74.22 74.17 74.17 16.8K
15:31 74.17 74.18 74.15 74.17 9.3K
15:32 74.18 74.19 74.16 74.17 8.4K
15:33 74.15 74.18 74.15 74.17 6.4K
15:34 74.17 74.17 74.15 74.15 2.5K
15:35 74.14 74.14 74.12 74.12 9.9K
15:36 74.12 74.15 74.12 74.15 9.7K
15:37 74.14 74.14 74.09 74.09 20.7K
15:38 74.09 74.16 74.09 74.16 21.5K
15:39 74.13 74.14 74.11 74.11 8.5K
15:40 74.11 74.13 74.10 74.13 8.9K
15:41 74.12 74.14 74.11 74.12 10.1K
15:42 74.12 74.12 74.12 74.11 8.9K
15:43 74.12 74.16 74.07 74.16 18.1K
15:44 74.16 74.20 74.14 74.20 47.0K
15:45 74.20 74.20 74.15 74.15 34.4K
15:46 74.16 74.20 74.16 74.20 35.0K
15:47 74.20 74.20 74.18 74.18 14.9K
15:48 74.18 74.20 74.18 74.20 44.9K
15:49 74.19 74.19 74.10 74.10 23.6K
15:50 74.09 74.16 74.08 74.16 39.4K
15:51 74.17 74.23 74.17 74.22 16.7K
15:52 74.23 74.25 74.23 74.24 17.5K
15:53 74.24 74.24 74.22 74.22 24.0K
15:54 74.22 74.28 74.20 74.27 20.5K
15:55 74.25 74.27 74.19 74.19 34.4K
15:56 74.20 74.21 74.17 74.19 52.8K
15:57 74.19 74.22 74.19 74.22 50.4K
15:58 74.24 74.24 74.20 74.23 73.3K
15:59 74.23 74.27 74.21 74.24 1,689.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし