クローガー・カンパニー (KR)

KR
🏛️ アメリカ →
66.51
最終更新: 2025-10-01
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 71.48 71.73 71.48 71.73 27.6K
09:31 71.75 71.76 71.71 71.76 8.9K
09:32 71.86 71.86 71.68 71.68 7.5K
09:33 71.68 71.73 71.63 71.66 5.9K
09:34 71.65 71.72 71.64 71.70 6.2K
09:35 71.65 71.65 71.64 71.64 5.9K
09:36 71.66 71.66 71.57 71.59 4.6K
09:37 71.57 71.64 71.57 71.64 7.3K
09:38 71.64 71.69 71.62 71.62 6.1K
09:39 71.61 71.66 71.61 71.66 2.4K
09:40 71.67 71.69 71.65 71.69 8.5K
09:41 71.71 71.74 71.70 71.74 3.5K
09:42 71.71 71.71 71.70 71.69 3.6K
09:43 71.71 71.74 71.71 71.73 5.8K
09:44 71.72 71.72 71.71 71.71 2.9K
09:45 71.70 71.71 71.65 71.65 6.2K
09:46 71.61 71.63 71.55 71.60 6.5K
09:47 71.62 71.62 71.59 71.61 4.5K
09:48 71.61 71.61 71.58 71.58 4.2K
09:49 71.59 71.59 71.53 71.56 5.4K
09:50 71.56 71.64 71.56 71.63 5.2K
09:51 71.62 71.62 71.57 71.57 3.3K
09:52 71.57 71.66 71.57 71.66 4.6K
09:53 71.67 71.71 71.66 71.66 7.5K
09:54 71.65 71.65 71.65 71.65 4.3K
09:55 71.60 71.65 71.59 71.65 5.5K
09:56 71.65 71.65 71.62 71.64 2.0K
09:57 71.63 71.63 71.57 71.61 30.5K
09:58 71.56 71.56 71.52 71.52 3.3K
09:59 71.55 71.55 71.54 71.54 2.2K
10:00 71.54 71.63 71.54 71.54 18.8K
10:01 71.54 71.61 71.54 71.57 9.2K
10:02 71.53 71.53 71.37 71.37 25.6K
10:03 71.35 71.37 71.27 71.27 10.8K
10:04 71.24 71.28 71.21 71.23 33.6K
10:05 71.22 71.23 71.20 71.21 5.8K
10:06 71.16 71.16 70.99 71.01 95.4K
10:07 70.98 71.11 70.98 71.06 25.5K
10:08 71.04 71.08 70.73 70.76 14.5K
10:09 70.67 70.85 70.67 70.84 24.0K
10:10 70.87 70.92 70.80 70.80 22.3K
10:11 70.83 70.91 70.81 70.91 12.0K
10:12 70.91 70.96 70.88 70.88 11.6K
10:13 70.86 70.97 70.86 70.96 13.0K
10:14 70.94 70.96 70.90 70.91 14.9K
10:15 70.93 70.93 70.89 70.90 11.1K
10:16 70.88 70.88 70.77 70.77 16.6K
10:17 70.76 70.83 70.72 70.80 19.8K
10:18 70.81 70.85 70.74 70.76 66.2K
10:19 70.78 70.93 70.78 70.93 9.8K
10:20 70.89 70.90 70.85 70.86 9.5K
10:21 70.94 71.06 70.94 71.03 11.3K
10:22 70.93 70.93 70.88 70.89 8.0K
10:23 70.90 70.90 70.80 70.80 8.8K
10:24 70.75 70.78 70.60 70.65 25.5K
10:25 70.64 70.64 70.54 70.54 11.3K
10:26 70.56 70.66 70.56 70.56 11.0K
10:27 70.54 70.60 70.54 70.60 10.4K
10:28 70.59 70.60 70.53 70.53 14.3K
10:29 70.56 70.56 70.47 70.49 13.0K
10:30 70.49 70.54 70.45 70.47 55.4K
10:31 70.44 70.44 70.35 70.42 23.7K
10:32 70.42 70.50 70.41 70.42 42.5K
10:33 70.42 70.44 70.39 70.40 12.9K
10:34 70.41 70.41 70.34 70.34 18.5K
10:35 70.39 70.43 70.38 70.43 10.7K
10:36 70.42 70.43 70.38 70.39 12.7K
10:37 70.34 70.35 70.26 70.27 60.4K
10:38 70.29 70.33 70.28 70.29 13.9K
10:39 70.31 70.35 70.28 70.33 10.2K
10:40 70.34 70.35 70.22 70.24 10.7K
10:41 70.23 70.26 70.22 70.24 12.0K
10:42 70.24 70.28 70.24 70.25 12.1K
10:43 70.22 70.22 70.17 70.21 22.3K
10:44 70.20 70.22 70.18 70.22 31.7K
10:45 70.19 70.19 70.14 70.15 13.3K
10:46 70.17 70.19 70.12 70.12 21.5K
10:47 70.10 70.17 70.09 70.16 17.6K
10:48 70.16 70.24 70.16 70.18 10.8K
10:49 70.19 70.20 70.16 70.18 15.4K
10:50 70.20 70.25 70.19 70.25 22.6K
10:51 70.22 70.25 70.17 70.25 14.1K
10:52 70.25 70.25 70.19 70.20 10.7K
10:53 70.19 70.21 70.17 70.19 21.3K
10:54 70.15 70.18 70.12 70.18 10.6K
10:55 70.18 70.18 70.14 70.15 22.1K
10:56 70.09 70.15 70.09 70.11 20.3K
10:57 70.11 70.15 70.08 70.12 15.9K
10:58 70.11 70.15 70.11 70.12 8.4K
10:59 70.14 70.20 70.14 70.20 9.7K
11:00 70.17 70.17 70.11 70.12 8.3K
11:01 70.13 70.15 70.11 70.14 14.3K
11:02 70.08 70.08 70.01 70.03 80.6K
11:03 70.02 70.09 70.02 70.09 13.3K
11:04 70.11 70.13 70.09 70.09 8.7K
11:05 70.10 70.11 70.08 70.10 21.4K
11:06 70.08 70.12 70.07 70.12 13.5K
11:07 70.15 70.24 70.15 70.24 14.5K
11:08 70.26 70.27 70.22 70.22 39.3K
11:09 70.23 70.24 70.21 70.23 8.1K
11:10 70.23 70.23 70.17 70.19 20.2K
11:11 70.19 70.22 70.19 70.21 10.1K
11:12 70.21 70.23 70.20 70.23 10.9K
11:13 70.25 70.25 70.20 70.22 14.4K
11:14 70.22 70.22 70.17 70.19 8.9K
11:15 70.20 70.20 70.12 70.18 13.9K
11:16 70.19 70.22 70.16 70.19 33.4K
11:17 70.20 70.29 70.20 70.26 7.9K
11:18 70.24 70.28 70.24 70.28 5.5K
11:19 70.28 70.28 70.25 70.26 6.1K
11:20 70.27 70.34 70.27 70.30 12.3K
11:21 70.31 70.33 70.30 70.31 6.3K
11:22 70.32 70.36 70.32 70.36 9.6K
11:23 70.35 70.35 70.32 70.35 12.0K
11:24 70.35 70.38 70.34 70.38 11.6K
11:25 70.39 70.39 70.37 70.39 7.8K
11:26 70.39 70.39 70.27 70.28 17.9K
11:27 70.30 70.34 70.30 70.32 13.2K
11:28 70.32 70.32 70.30 70.31 7.2K
11:29 70.31 70.39 70.31 70.39 20.8K
11:30 70.39 70.42 70.39 70.39 18.0K
11:31 70.39 70.39 70.30 70.30 11.3K
11:32 70.31 70.31 70.24 70.26 10.4K
11:33 70.26 70.28 70.26 70.27 10.6K
11:34 70.27 70.27 70.26 70.27 4.6K
11:35 70.26 70.27 70.25 70.26 11.0K
11:36 70.27 70.27 70.24 70.25 8.0K
11:37 70.25 70.27 70.23 70.27 6.9K
11:38 70.25 70.28 70.25 70.28 7.4K
11:39 70.29 70.29 70.27 70.27 9.5K
11:40 70.27 70.27 70.22 70.24 10.5K
11:41 70.25 70.28 70.23 70.23 16.3K
11:42 70.22 70.23 70.21 70.21 7.0K
11:43 70.21 70.26 70.21 70.26 9.8K
11:44 70.27 70.27 70.21 70.22 7.9K
11:45 70.22 70.22 70.19 70.19 9.8K
11:46 70.18 70.19 70.17 70.19 8.2K
11:47 70.19 70.24 70.19 70.24 7.0K
11:48 70.25 70.29 70.25 70.29 19.1K
11:49 70.30 70.31 70.27 70.28 10.2K
11:50 70.32 70.33 70.32 70.33 6.8K
11:51 70.32 70.32 70.27 70.27 7.0K
11:52 70.28 70.33 70.28 70.32 5.3K
11:53 70.32 70.32 70.30 70.31 5.5K
11:54 70.31 70.31 70.28 70.30 6.6K
11:55 70.33 70.33 70.25 70.27 10.4K
11:56 70.28 70.30 70.26 70.30 10.4K
11:57 70.31 70.31 70.28 70.28 6.0K
11:58 70.28 70.28 70.27 70.28 7.8K
11:59 70.25 70.26 70.23 70.23 4.7K
12:00 70.23 70.26 70.20 70.20 11.8K
12:01 70.20 70.20 70.18 70.18 4.9K
12:02 70.19 70.23 70.19 70.19 14.9K
12:03 70.19 70.20 70.18 70.18 6.3K
12:04 70.18 70.19 70.18 70.19 7.8K
12:05 70.19 70.19 70.18 70.18 7.1K
12:06 70.17 70.20 70.16 70.20 10.8K
12:07 70.21 70.21 70.21 70.21 4.2K
12:08 70.22 70.23 70.22 70.22 14.7K
12:09 70.22 70.22 70.19 70.19 7.0K
12:10 70.18 70.19 70.18 70.19 3.4K
12:11 70.20 70.24 70.20 70.22 7.3K
12:12 70.22 70.23 70.21 70.21 4.8K
12:13 70.21 70.24 70.21 70.22 5.1K
12:14 70.19 70.19 70.18 70.19 4.7K
12:15 70.18 70.21 70.18 70.19 10.7K
12:16 70.20 70.20 70.19 70.20 20.9K
12:17 70.22 70.22 70.19 70.19 15.9K
12:18 70.19 70.21 70.18 70.21 5.6K
12:19 70.20 70.21 70.17 70.18 10.8K
12:20 70.17 70.19 70.16 70.16 5.0K
12:21 70.16 70.16 70.14 70.16 13.9K
12:22 70.17 70.17 70.12 70.12 13.2K
12:23 70.16 70.17 70.16 70.17 8.5K
12:24 70.16 70.17 70.14 70.15 11.2K
12:25 70.16 70.18 70.16 70.17 7.6K
12:26 70.17 70.20 70.17 70.19 6.1K
12:27 70.19 70.19 70.18 70.18 6.8K
12:28 70.18 70.21 70.18 70.19 7.7K
12:29 70.19 70.19 70.17 70.17 7.3K
12:30 70.18 70.21 70.18 70.21 5.6K
12:31 70.21 70.22 70.20 70.20 14.1K
12:32 70.18 70.18 70.14 70.15 19.1K
12:33 70.14 70.14 70.11 70.11 7.4K
12:34 70.11 70.14 70.11 70.14 6.6K
12:35 70.13 70.13 70.12 70.13 5.6K
12:36 70.13 70.13 70.10 70.11 8.0K
12:37 70.10 70.10 70.06 70.07 10.4K
12:38 70.08 70.09 70.04 70.04 5.6K
12:39 70.04 70.05 70.03 70.03 8.5K
12:40 70.02 70.03 69.98 69.98 19.6K
12:41 69.99 70.00 69.96 69.96 12.4K
12:42 69.96 69.96 69.93 69.95 11.0K
12:43 69.96 69.97 69.96 69.97 7.0K
12:44 69.95 70.05 69.95 70.05 23.1K
12:45 70.05 70.06 70.01 70.03 4.8K
12:46 70.02 70.02 70.00 70.00 4.3K
12:47 70.01 70.02 70.01 70.02 14.8K
12:48 70.04 70.04 70.02 70.02 3.5K
12:49 70.02 70.02 69.99 69.99 2.9K
12:50 69.99 70.00 69.98 69.98 7.9K
12:51 69.99 70.05 69.99 70.05 5.6K
12:52 70.05 70.07 70.05 70.07 4.3K
12:53 70.02 70.09 70.02 70.09 11.3K
12:54 70.07 70.07 70.05 70.05 5.5K
12:55 70.06 70.06 69.99 70.01 6.2K
12:56 70.00 70.03 69.99 70.01 8.3K
12:57 70.01 70.01 69.99 70.00 4.1K
12:58 70.00 70.00 69.97 69.99 7.7K
12:59 69.99 70.02 69.99 70.02 7.6K
13:00 70.00 70.00 69.96 69.97 12.2K
13:01 69.99 69.99 69.95 69.95 5.6K
13:02 69.94 70.00 69.94 70.00 6.0K
13:03 70.00 70.00 69.97 69.97 4.5K
13:04 69.97 69.97 69.94 69.95 3.3K
13:05 69.95 69.99 69.95 69.97 6.2K
13:06 69.97 69.98 69.93 69.98 11.6K
13:07 69.97 69.97 69.95 69.95 4.3K
13:08 69.95 69.95 69.94 69.95 3.8K
13:09 69.95 69.96 69.95 69.96 2.7K
13:10 69.96 69.97 69.94 69.94 4.9K
13:11 69.96 69.97 69.89 69.97 18.6K
13:12 69.98 69.98 69.95 69.97 8.8K
13:13 69.95 69.95 69.92 69.92 7.8K
13:14 69.92 69.95 69.92 69.94 5.1K
13:15 69.94 69.94 69.91 69.92 7.9K
13:16 69.92 69.92 69.88 69.89 6.1K
13:17 69.90 69.90 69.86 69.86 4.4K
13:18 69.86 69.86 69.86 69.86 2.1K
13:19 69.86 69.86 69.85 69.85 5.8K
13:20 69.87 69.87 69.87 69.86 3.2K
13:21 69.84 69.89 69.84 69.89 5.1K
13:22 69.89 69.96 69.89 69.96 12.6K
13:23 69.97 69.99 69.94 69.95 11.0K
13:24 69.94 69.94 69.94 69.94 4.7K
13:25 69.95 69.97 69.95 69.97 3.8K
13:26 69.96 69.97 69.95 69.95 8.1K
13:27 69.95 69.97 69.95 69.97 8.8K
13:28 69.95 69.96 69.95 69.94 6.0K
13:29 69.94 69.95 69.93 69.95 17.2K
13:30 69.95 70.00 69.95 70.00 7.2K
13:31 70.00 70.00 69.98 69.99 7.1K
13:32 70.00 70.00 69.97 69.97 10.7K
13:33 69.97 69.98 69.94 69.94 6.7K
13:34 69.93 69.94 69.93 69.93 2.6K
13:35 69.94 69.94 69.94 69.94 3.5K
13:36 69.95 69.95 69.92 69.92 4.1K
13:37 69.92 69.93 69.91 69.92 7.5K
13:38 69.94 69.96 69.94 69.96 6.0K
13:39 69.96 70.02 69.96 70.02 6.9K
13:40 70.01 70.02 69.99 70.02 12.1K
13:41 70.02 70.02 69.99 70.00 6.1K
13:42 69.99 70.01 69.99 70.00 6.3K
13:43 69.98 70.01 69.98 70.01 2.6K
13:44 70.01 70.01 69.99 70.00 5.4K
13:45 70.00 70.03 70.00 70.03 8.0K
13:46 70.02 70.04 70.02 70.03 6.2K
13:47 70.02 70.02 69.98 70.00 7.5K
13:48 69.98 69.98 69.96 69.97 6.8K
13:49 69.96 69.97 69.95 69.95 6.9K
13:50 69.95 69.95 69.93 69.95 5.9K
13:51 69.96 69.96 69.96 69.96 2.9K
13:52 69.97 69.99 69.97 69.97 6.6K
13:53 69.97 69.97 69.94 69.95 5.5K
13:54 69.96 69.96 69.96 69.96 3.2K
13:55 69.96 69.97 69.95 69.94 8.5K
13:56 69.94 69.94 69.93 69.93 3.4K
13:57 69.91 69.92 69.91 69.92 7.4K
13:58 69.94 69.94 69.91 69.91 4.4K
13:59 69.90 69.90 69.89 69.90 5.7K
14:00 69.90 69.90 69.89 69.90 6.8K
14:01 69.91 69.92 69.90 69.92 8.8K
14:02 69.93 69.94 69.93 69.94 5.0K
14:03 69.91 69.91 69.89 69.91 5.5K
14:04 69.89 69.89 69.85 69.86 15.2K
14:05 69.86 69.86 69.84 69.84 5.2K
14:06 69.84 69.84 69.82 69.83 6.6K
14:07 69.83 69.86 69.82 69.83 14.7K
14:08 69.83 69.83 69.78 69.79 24.3K
14:09 69.78 69.80 69.78 69.78 6.3K
14:10 69.78 69.78 69.77 69.77 11.2K
14:11 69.77 69.77 69.75 69.75 5.8K
14:12 69.77 69.78 69.76 69.77 15.0K
14:13 69.76 69.77 69.76 69.76 12.2K
14:14 69.76 69.76 69.73 69.73 5.0K
14:15 69.74 69.76 69.74 69.74 5.9K
14:16 69.73 69.73 69.72 69.72 4.3K
14:17 69.73 69.73 69.73 69.72 9.5K
14:18 69.71 69.71 69.66 69.66 17.6K
14:19 69.66 69.66 69.65 69.66 10.0K
14:20 69.62 69.64 69.62 69.62 18.0K
14:21 69.62 69.62 69.60 69.60 14.6K
14:22 69.59 69.59 69.46 69.50 36.9K
14:23 69.49 69.51 69.39 69.47 34.7K
14:24 69.46 69.47 69.41 69.41 8.6K
14:25 69.41 69.44 69.37 69.44 12.9K
14:26 69.41 69.41 69.35 69.35 11.6K
14:27 69.36 69.36 69.32 69.32 11.3K
14:28 69.32 69.32 69.29 69.30 6.2K
14:29 69.29 69.33 69.26 69.28 21.2K
14:30 69.28 69.31 69.27 69.27 12.0K
14:31 69.27 69.27 69.26 69.26 10.7K
14:32 69.22 69.23 69.21 69.21 15.0K
14:33 69.20 69.24 69.18 69.24 13.6K
14:34 69.24 69.28 69.24 69.27 24.6K
14:35 69.27 69.29 69.23 69.24 17.3K
14:36 69.25 69.25 69.21 69.22 15.6K
14:37 69.22 69.22 69.14 69.15 14.6K
14:38 69.14 69.14 69.12 69.12 7.5K
14:39 69.09 69.11 69.07 69.07 16.7K
14:40 69.05 69.06 69.03 69.04 11.7K
14:41 69.02 69.02 68.99 69.02 26.7K
14:42 69.01 69.04 69.00 69.04 19.7K
14:43 69.04 69.06 69.03 69.03 17.3K
14:44 69.03 69.03 68.97 68.97 30.3K
14:45 68.97 68.97 68.94 68.96 27.8K
14:46 68.96 68.99 68.94 68.95 25.6K
14:47 68.95 68.96 68.92 68.95 12.6K
14:48 68.96 68.96 68.88 68.88 13.5K
14:49 68.87 69.00 68.87 69.00 23.5K
14:50 68.98 68.99 68.95 68.99 17.0K
14:51 68.94 68.94 68.90 68.92 23.4K
14:52 68.93 68.96 68.92 68.96 23.4K
14:53 68.96 68.97 68.95 68.94 16.0K
14:54 68.94 68.94 68.84 68.84 36.4K
14:55 68.84 68.89 68.84 68.88 21.1K
14:56 68.88 68.95 68.85 68.95 32.8K
14:57 68.97 69.03 68.94 69.03 52.4K
14:58 69.01 69.08 69.01 69.08 32.4K
14:59 69.08 69.11 69.08 69.10 29.4K
15:00 69.10 69.29 69.10 69.29 44.4K
15:01 69.30 69.34 69.29 69.32 29.8K
15:02 69.33 69.35 69.30 69.31 41.0K
15:03 69.32 69.32 69.19 69.21 31.8K
15:04 69.24 69.24 69.21 69.21 29.9K
15:05 69.21 69.22 69.20 69.22 15.0K
15:06 69.20 69.21 69.15 69.15 18.0K
15:07 69.13 69.13 69.07 69.08 11.6K
15:08 69.05 69.08 69.02 69.03 31.2K
15:09 69.04 69.05 69.02 69.04 19.2K
15:10 69.05 69.05 69.03 69.04 13.0K
15:11 69.05 69.06 69.01 69.01 14.1K
15:12 68.99 69.01 68.98 69.01 22.6K
15:13 68.99 69.00 68.98 68.98 10.2K
15:14 68.99 68.99 68.95 68.96 16.8K
15:15 68.97 68.99 68.95 68.97 18.8K
15:16 68.97 68.97 68.91 68.94 17.7K
15:17 68.94 68.94 68.90 68.93 22.2K
15:18 68.93 68.99 68.93 68.99 21.9K
15:19 69.00 69.00 68.95 68.95 21.8K
15:20 68.95 69.05 68.95 69.00 55.8K
15:21 69.01 69.11 69.01 69.11 23.4K
15:22 69.11 69.16 69.11 69.15 29.5K
15:23 69.14 69.14 69.11 69.13 17.4K
15:24 69.13 69.15 69.12 69.13 23.9K
15:25 69.13 69.17 69.13 69.16 29.9K
15:26 69.16 69.19 69.16 69.19 18.7K
15:27 69.19 69.19 69.17 69.17 23.6K
15:28 69.18 69.19 69.18 69.20 16.0K
15:29 69.19 69.19 69.13 69.17 32.3K
15:30 69.18 69.19 69.16 69.18 31.5K
15:31 69.18 69.21 69.15 69.19 29.4K
15:32 69.19 69.19 69.17 69.18 36.8K
15:33 69.18 69.21 69.15 69.21 24.3K
15:34 69.20 69.23 69.18 69.23 22.2K
15:35 69.23 69.30 69.23 69.30 26.6K
15:36 69.29 69.31 69.28 69.28 17.9K
15:37 69.29 69.31 69.27 69.31 23.0K
15:38 69.31 69.31 69.27 69.31 28.8K
15:39 69.31 69.33 69.28 69.33 17.3K
15:40 69.34 69.34 69.30 69.31 33.7K
15:41 69.30 69.31 69.27 69.28 26.1K
15:42 69.33 69.37 69.33 69.35 28.6K
15:43 69.33 69.39 69.32 69.39 27.8K
15:44 69.38 69.42 69.38 69.40 19.6K
15:45 69.40 69.40 69.36 69.37 23.9K
15:46 69.37 69.42 69.37 69.40 22.3K
15:47 69.38 69.43 69.38 69.42 27.9K
15:48 69.42 69.43 69.40 69.41 21.4K
15:49 69.40 69.40 69.33 69.33 21.0K
15:50 69.35 69.49 69.35 69.49 40.3K
15:51 69.50 69.57 69.50 69.57 42.2K
15:52 69.57 69.58 69.54 69.54 29.4K
15:53 69.55 69.56 69.50 69.50 52.5K
15:54 69.51 69.54 69.49 69.51 35.8K
15:55 69.53 69.54 69.47 69.47 55.9K
15:56 69.47 69.47 69.45 69.45 69.4K
15:57 69.44 69.44 69.42 69.44 69.2K
15:58 69.44 69.44 69.42 69.44 136.5K
15:59 69.43 69.56 69.43 69.56 1,170.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし