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 67.98 67.98 67.61 67.69 1,094.8K
09:31 67.58 67.63 67.52 67.63 14.7K
09:32 67.55 67.65 67.55 67.55 8.0K
09:33 67.63 67.71 67.59 67.59 12.0K
09:34 67.62 67.73 67.57 67.61 10.8K
09:35 67.59 67.63 67.59 67.60 12.2K
09:36 67.56 67.57 67.46 67.46 12.6K
09:37 67.48 67.48 67.33 67.35 11.5K
09:38 67.32 67.36 67.28 67.36 8.8K
09:39 67.35 67.41 67.35 67.41 8.7K
09:40 67.40 67.44 67.38 67.40 14.9K
09:41 67.40 67.40 67.27 67.27 12.8K
09:42 67.28 67.28 67.20 67.22 15.3K
09:43 67.23 67.25 67.23 67.25 8.5K
09:44 67.24 67.29 67.23 67.28 14.1K
09:45 67.29 67.42 67.28 67.42 18.9K
09:46 67.40 67.46 67.34 67.46 23.0K
09:47 67.48 67.49 67.46 67.46 6.9K
09:48 67.48 67.52 67.46 67.52 9.9K
09:49 67.54 67.55 67.49 67.49 7.3K
09:50 67.47 67.58 67.47 67.57 12.0K
09:51 67.57 67.57 67.44 67.50 9.7K
09:52 67.52 67.54 67.47 67.54 12.9K
09:53 67.55 67.63 67.55 67.63 16.3K
09:54 67.55 67.59 67.55 67.59 5.2K
09:55 67.58 67.59 67.54 67.54 6.5K
09:56 67.54 67.57 67.53 67.57 8.0K
09:57 67.58 67.62 67.58 67.59 7.4K
09:58 67.60 67.61 67.57 67.60 10.4K
09:59 67.60 67.60 67.57 67.57 3.4K
10:00 67.59 67.59 67.51 67.51 8.4K
10:01 67.49 67.49 67.43 67.46 14.5K
10:02 67.42 67.44 67.37 67.40 28.7K
10:03 67.38 67.38 67.33 67.33 42.6K
10:04 67.36 67.40 67.36 67.38 6.7K
10:05 67.40 67.40 67.24 67.24 15.6K
10:06 67.24 67.29 67.24 67.26 17.4K
10:07 67.29 67.31 67.26 67.26 14.3K
10:08 67.24 67.29 67.23 67.25 17.1K
10:09 67.24 67.26 67.21 67.26 13.7K
10:10 67.26 67.26 67.14 67.14 15.1K
10:11 67.15 67.15 67.09 67.11 15.2K
10:12 67.11 67.14 67.11 67.13 14.6K
10:13 67.09 67.13 67.08 67.10 12.0K
10:14 67.08 67.10 67.08 67.10 8.9K
10:15 67.11 67.13 67.10 67.10 10.9K
10:16 67.11 67.17 67.10 67.15 17.5K
10:17 67.13 67.19 67.13 67.19 13.2K
10:18 67.21 67.22 67.15 67.18 7.7K
10:19 67.20 67.20 67.17 67.18 9.8K
10:20 67.18 67.18 67.13 67.14 12.2K
10:21 67.14 67.14 67.10 67.11 11.4K
10:22 67.12 67.12 67.12 67.12 1.5K
10:23 67.11 67.11 67.07 67.10 0.0K
10:24 67.09 67.10 67.09 67.09 0.0K
10:25 67.10 67.16 67.10 67.16 0.0K
10:26 67.14 67.18 67.14 67.16 0.0K
10:27 67.16 67.19 67.16 67.19 0.0K
10:28 67.18 67.18 67.13 67.13 0.0K
10:29 67.13 67.24 67.13 67.24 0.0K
10:30 67.23 67.30 67.22 67.30 0.0K
10:31 67.31 67.32 67.30 67.31 0.0K
10:32 67.28 67.28 67.19 67.19 0.0K
10:33 67.20 67.26 67.15 67.26 0.0K
10:34 67.25 67.35 67.24 67.35 0.0K
10:35 67.33 67.33 67.29 67.29 0.0K
10:36 67.29 67.30 67.24 67.24 0.0K
10:37 67.24 67.24 67.16 67.18 0.0K
10:38 67.18 67.18 67.10 67.11 0.0K
10:39 67.12 67.18 67.12 67.17 0.0K
10:40 67.17 67.17 67.14 67.14 0.0K
10:41 67.16 67.21 67.16 67.19 0.0K
10:42 67.20 67.21 67.14 67.16 0.0K
10:43 67.14 67.16 67.14 67.16 0.0K
10:44 67.16 67.16 67.10 67.13 0.0K
10:45 67.12 67.12 67.05 67.07 0.0K
10:46 67.08 67.08 67.03 67.03 0.0K
10:47 67.02 67.04 67.02 67.03 0.0K
10:48 67.03 67.09 67.02 67.06 0.0K
10:49 67.06 67.10 67.06 67.09 0.0K
10:50 67.09 67.09 66.97 66.97 0.0K
10:51 66.95 66.97 66.95 66.95 0.0K
10:52 66.95 66.97 66.94 66.96 0.0K
10:53 66.93 66.93 66.91 66.91 0.0K
10:54 66.90 66.91 66.87 66.90 0.0K
10:55 66.89 66.90 66.89 66.89 0.0K
10:56 66.90 66.94 66.90 66.94 0.0K
10:57 66.93 66.95 66.92 66.94 0.0K
10:58 66.94 66.95 66.94 66.94 8.0K
10:59 66.94 66.95 66.91 66.92 12.1K
11:00 66.92 66.92 66.91 66.91 3.9K
11:01 66.91 66.91 66.88 66.89 12.3K
11:02 66.89 66.89 66.87 66.87 9.4K
11:03 66.87 66.88 66.87 66.88 12.4K
11:04 66.88 66.90 66.87 66.88 17.6K
11:05 66.90 66.91 66.89 66.90 16.8K
11:06 66.89 66.90 66.86 66.86 16.0K
11:07 66.87 66.87 66.83 66.83 26.3K
11:08 66.83 66.83 66.81 66.81 22.3K
11:09 66.82 66.85 66.82 66.83 9.9K
11:10 66.85 66.85 66.82 66.83 7.6K
11:11 66.82 66.82 66.81 66.82 14.2K
11:12 66.82 66.84 66.82 66.83 12.9K
11:13 66.83 66.85 66.83 66.85 9.6K
11:14 66.85 66.85 66.82 66.84 13.7K
11:15 66.86 66.87 66.84 66.84 19.7K
11:16 66.81 66.82 66.80 66.82 8.7K
11:17 66.81 66.88 66.81 66.87 19.9K
11:18 66.88 66.90 66.88 66.90 11.1K
11:19 66.91 66.91 66.90 66.91 10.3K
11:20 66.91 66.96 66.91 66.96 31.6K
11:21 66.96 66.96 66.92 66.92 7.7K
11:22 66.92 66.94 66.90 66.94 7.8K
11:23 66.94 66.94 66.91 66.93 6.8K
11:24 66.93 66.93 66.92 66.93 4.2K
11:25 66.95 66.98 66.95 66.98 53.2K
11:26 66.97 67.02 66.97 67.02 35.6K
11:27 67.02 67.02 66.98 66.98 10.3K
11:28 66.99 67.01 66.96 66.96 11.7K
11:29 66.95 66.95 66.92 66.92 8.3K
11:30 66.95 66.95 66.90 66.90 23.7K
11:31 66.88 66.89 66.86 66.86 15.3K
11:32 66.86 66.86 66.80 66.80 12.5K
11:33 66.81 66.82 66.80 66.81 14.4K
11:34 66.81 66.84 66.79 66.80 17.0K
11:35 66.80 66.91 66.80 66.91 11.6K
11:36 66.92 66.94 66.90 66.93 10.5K
11:37 66.93 66.93 66.91 66.92 8.1K
11:38 66.93 66.96 66.92 66.96 22.3K
11:39 66.96 66.96 66.93 66.93 23.7K
11:40 66.94 66.94 66.92 66.94 6.2K
11:41 66.94 66.95 66.93 66.94 6.3K
11:42 66.95 66.97 66.95 66.97 5.0K
11:43 66.98 66.98 66.98 66.98 12.9K
11:44 66.97 66.98 66.96 66.96 8.6K
11:45 67.00 67.00 66.97 66.99 64.6K
11:46 66.99 66.99 66.92 66.92 15.0K
11:47 66.90 66.92 66.90 66.91 5.5K
11:48 66.91 66.91 66.88 66.89 3.5K
11:49 66.88 66.89 66.87 66.87 5.9K
11:50 66.88 66.91 66.88 66.91 10.0K
11:51 66.89 66.89 66.87 66.89 11.2K
11:52 66.88 66.92 66.88 66.90 6.2K
11:53 66.88 66.88 66.87 66.88 5.8K
11:54 66.89 66.89 66.87 66.88 5.6K
11:55 66.88 66.88 66.87 66.88 7.7K
11:56 66.87 66.90 66.86 66.87 30.9K
11:57 66.88 66.89 66.86 66.86 6.1K
11:58 66.82 66.82 66.78 66.79 22.3K
11:59 66.78 66.79 66.77 66.78 8.8K
12:00 66.79 66.82 66.79 66.82 12.0K
12:01 66.81 66.84 66.81 66.84 7.1K
12:02 66.83 66.84 66.80 66.81 13.6K
12:03 66.81 66.81 66.79 66.81 5.6K
12:04 66.80 66.81 66.76 66.77 14.6K
12:05 66.77 66.78 66.76 66.78 6.2K
12:06 66.80 66.81 66.79 66.81 14.0K
12:07 66.80 66.83 66.78 66.82 18.0K
12:08 66.81 66.82 66.80 66.82 9.2K
12:09 66.81 66.81 66.79 66.79 9.0K
12:10 66.81 66.83 66.81 66.83 13.2K
12:11 66.81 66.85 66.80 66.85 31.8K
12:12 66.84 66.85 66.84 66.85 6.3K
12:13 66.85 66.86 66.84 66.86 8.5K
12:14 66.87 66.90 66.86 66.89 6.8K
12:15 66.83 66.83 66.80 66.80 14.6K
12:16 66.79 66.79 66.79 66.79 3.5K
12:17 66.79 66.83 66.78 66.79 20.0K
12:18 66.80 66.83 66.80 66.81 10.7K
12:19 66.83 66.83 66.83 66.83 2.3K
12:20 66.84 66.85 66.84 66.85 2.6K
12:21 66.84 66.85 66.84 66.84 8.4K
12:22 66.85 66.85 66.83 66.83 6.0K
12:23 66.82 66.82 66.79 66.79 8.2K
12:24 66.81 66.83 66.81 66.82 7.7K
12:25 66.82 66.82 66.81 66.82 7.1K
12:26 66.84 66.84 66.82 66.82 4.4K
12:27 66.84 66.84 66.83 66.83 4.5K
12:28 66.84 66.85 66.82 66.84 12.7K
12:29 66.84 66.86 66.84 66.86 4.8K
12:30 66.87 66.92 66.86 66.92 36.1K
12:31 66.92 66.94 66.92 66.94 6.7K
12:32 66.94 66.94 66.94 66.94 5.2K
12:33 66.94 66.94 66.92 66.92 6.7K
12:34 66.93 66.95 66.93 66.95 14.8K
12:35 66.96 66.96 66.93 66.93 13.3K
12:36 66.94 66.98 66.94 66.98 19.8K
12:37 66.99 67.00 66.96 66.99 43.0K
12:38 67.00 67.00 66.97 66.98 10.4K
12:39 66.99 67.00 66.92 66.93 9.8K
12:40 66.93 66.95 66.92 66.95 6.5K
12:41 66.97 66.99 66.95 66.97 45.2K
12:42 66.96 66.96 66.93 66.95 9.2K
12:43 66.96 66.96 66.93 66.94 8.6K
12:44 66.95 66.95 66.94 66.95 11.1K
12:45 66.95 66.98 66.95 66.98 31.3K
12:46 66.97 66.99 66.96 66.99 6.2K
12:47 67.00 67.00 66.98 66.99 5.7K
12:48 66.98 66.98 66.96 66.97 5.1K
12:49 66.97 66.98 66.97 66.97 7.5K
12:50 66.99 67.00 66.99 67.00 25.5K
12:51 67.00 67.06 67.00 67.03 54.3K
12:52 67.03 67.03 66.99 66.99 16.6K
12:53 67.00 67.00 66.99 66.99 4.7K
12:54 66.98 67.00 66.97 67.00 21.0K
12:55 67.00 67.00 66.99 66.99 4.6K
12:56 67.00 67.02 67.00 67.01 13.0K
12:57 67.00 67.00 66.98 66.99 3.1K
12:58 66.99 66.99 66.97 66.97 4.0K
12:59 66.97 66.99 66.97 66.98 10.2K
13:00 67.00 67.00 66.96 66.96 9.1K
13:01 66.96 67.02 66.96 67.02 9.3K
13:02 67.02 67.02 67.01 67.01 16.2K
13:03 67.00 67.00 66.99 67.00 10.7K
13:04 67.00 67.01 66.96 67.01 16.0K
13:05 67.00 67.01 67.00 67.00 6.5K
13:06 67.00 67.01 66.97 66.99 9.8K
13:07 66.98 67.01 66.98 67.01 6.7K
13:08 67.01 67.04 67.01 67.04 27.2K
13:09 67.05 67.05 67.05 67.05 5.4K
13:10 67.05 67.05 67.04 67.05 2.0K
13:11 67.05 67.05 67.02 67.02 9.2K
13:12 67.01 67.03 67.01 67.03 5.6K
13:13 67.01 67.01 67.01 67.01 2.4K
13:14 67.02 67.03 67.02 67.03 1.4K
13:15 67.02 67.03 67.02 67.03 3.6K
13:16 67.03 67.03 67.00 67.00 4.1K
13:17 67.02 67.04 67.02 67.03 6.3K
13:18 67.04 67.04 67.04 67.04 0.8K
13:19 67.04 67.04 67.02 67.02 5.7K
13:20 67.01 67.02 67.01 67.02 5.4K
13:21 67.01 67.03 67.01 67.03 5.4K
13:22 67.03 67.03 67.00 67.00 3.9K
13:23 66.98 66.99 66.98 66.99 3.5K
13:24 66.97 66.99 66.97 66.99 2.3K
13:25 66.99 67.01 66.98 67.01 7.6K
13:26 67.01 67.01 67.00 67.00 2.0K
13:27 67.02 67.02 66.99 66.99 4.6K
13:28 66.99 67.00 66.99 67.00 7.0K
13:29 67.00 67.01 67.00 67.01 5.3K
13:30 67.01 67.04 67.01 67.04 9.2K
13:31 67.04 67.07 67.04 67.06 13.7K
13:32 67.04 67.05 67.03 67.05 5.7K
13:33 67.06 67.06 67.04 67.05 4.1K
13:34 67.05 67.05 67.03 67.04 5.3K
13:35 67.01 67.03 67.00 67.00 7.9K
13:36 67.00 67.01 67.00 67.00 3.8K
13:37 67.01 67.01 67.00 67.00 4.9K
13:38 67.00 67.01 66.99 67.01 4.5K
13:39 67.01 67.01 67.01 67.01 2.9K
13:40 67.01 67.03 67.01 67.02 9.4K
13:41 67.02 67.03 67.02 67.03 9.3K
13:42 67.02 67.02 67.00 67.01 6.4K
13:43 67.01 67.01 66.99 67.00 3.9K
13:44 66.99 66.99 66.95 66.95 5.4K
13:45 66.94 66.95 66.93 66.95 11.8K
13:46 66.95 66.96 66.95 66.96 3.4K
13:47 66.95 66.97 66.95 66.97 4.5K
13:48 66.97 66.97 66.95 66.95 4.6K
13:49 66.96 66.97 66.96 66.96 16.8K
13:50 66.96 66.96 66.91 66.91 5.5K
13:51 66.91 66.93 66.89 66.89 11.8K
13:52 66.89 66.90 66.88 66.90 6.4K
13:53 66.91 66.95 66.91 66.95 3.9K
13:54 66.94 66.94 66.93 66.94 3.3K
13:55 66.94 66.94 66.93 66.94 5.8K
13:56 66.94 66.94 66.94 66.94 3.4K
13:57 66.95 66.96 66.95 66.96 5.1K
13:58 66.96 66.97 66.94 66.94 6.2K
13:59 66.94 66.96 66.92 66.96 9.8K
14:00 66.95 66.98 66.94 66.98 7.7K
14:01 66.98 67.00 66.98 67.00 6.7K
14:02 67.00 67.01 67.00 67.01 15.2K
14:03 67.01 67.02 67.01 67.02 3.4K
14:04 67.01 67.01 66.99 66.99 4.4K
14:05 67.00 67.00 66.97 66.97 4.1K
14:06 66.97 66.97 66.95 66.96 10.1K
14:07 66.96 66.96 66.94 66.94 4.0K
14:08 66.94 66.97 66.94 66.97 6.1K
14:09 66.97 66.97 66.97 66.97 4.9K
14:10 66.98 67.00 66.98 67.00 6.4K
14:11 67.00 67.02 67.00 67.02 4.0K
14:12 67.02 67.03 67.02 67.03 3.9K
14:13 67.03 67.03 67.03 67.03 7.4K
14:14 67.03 67.05 67.03 67.05 6.2K
14:15 67.05 67.08 67.05 67.08 10.7K
14:16 67.06 67.10 67.06 67.07 17.8K
14:17 67.08 67.10 67.08 67.10 12.6K
14:18 67.13 67.13 67.12 67.11 5.6K
14:19 67.12 67.14 67.12 67.14 8.5K
14:20 67.13 67.13 67.12 67.13 11.5K
14:21 67.14 67.14 67.12 67.14 7.8K
14:22 67.14 67.16 67.14 67.16 14.3K
14:23 67.14 67.14 67.13 67.14 14.6K
14:24 67.14 67.14 67.12 67.12 2.7K
14:25 67.13 67.14 67.12 67.13 7.8K
14:26 67.11 67.11 67.11 67.10 4.2K
14:27 67.09 67.09 67.08 67.08 4.8K
14:28 67.07 67.08 67.07 67.08 4.9K
14:29 67.09 67.10 67.09 67.08 9.3K
14:30 67.08 67.08 67.07 67.07 4.6K
14:31 67.08 67.08 67.08 67.08 3.8K
14:32 67.08 67.08 67.07 67.08 5.2K
14:33 67.08 67.08 67.07 67.08 5.8K
14:34 67.08 67.10 67.08 67.10 9.5K
14:35 67.11 67.13 67.11 67.13 9.4K
14:36 67.11 67.16 67.11 67.16 9.6K
14:37 67.16 67.18 67.16 67.18 4.7K
14:38 67.16 67.18 67.15 67.18 10.8K
14:39 67.18 67.19 67.18 67.19 4.5K
14:40 67.19 67.20 67.18 67.18 12.9K
14:41 67.18 67.19 67.18 67.18 11.1K
14:42 67.17 67.17 67.16 67.16 4.0K
14:43 67.13 67.14 67.12 67.14 14.4K
14:44 67.13 67.13 67.13 67.13 3.2K
14:45 67.13 67.16 67.13 67.16 8.9K
14:46 67.17 67.17 67.17 67.16 4.7K
14:47 67.16 67.16 67.14 67.15 5.7K
14:48 67.15 67.15 67.13 67.13 15.1K
14:49 67.12 67.14 67.12 67.12 3.9K
14:50 67.12 67.13 67.10 67.10 9.5K
14:51 67.10 67.10 67.09 67.09 21.4K
14:52 67.09 67.09 67.07 67.07 9.4K
14:53 67.07 67.08 67.04 67.06 10.4K
14:54 67.05 67.06 67.05 67.06 7.5K
14:55 67.03 67.05 67.03 67.05 9.9K
14:56 67.05 67.07 67.05 67.07 17.6K
14:57 67.08 67.11 67.08 67.09 9.4K
14:58 67.10 67.11 67.10 67.11 6.7K
14:59 67.12 67.13 67.12 67.13 8.0K
15:00 67.13 67.15 67.13 67.15 6.5K
15:01 67.15 67.15 67.14 67.15 2.8K
15:02 67.15 67.16 67.15 67.16 4.6K
15:03 67.16 67.17 67.16 67.16 6.8K
15:04 67.17 67.20 67.16 67.19 24.9K
15:05 67.19 67.19 67.19 67.19 13.7K
15:06 67.20 67.22 67.20 67.22 10.7K
15:07 67.22 67.24 67.22 67.24 7.8K
15:08 67.24 67.24 67.22 67.23 11.5K
15:09 67.24 67.26 67.24 67.26 6.3K
15:10 67.26 67.27 67.26 67.27 5.2K
15:11 67.27 67.28 67.26 67.27 11.2K
15:12 67.27 67.27 67.26 67.27 5.8K
15:13 67.27 67.27 67.26 67.27 6.0K
15:14 67.27 67.27 67.27 67.27 6.3K
15:15 67.26 67.29 67.26 67.29 7.2K
15:16 67.29 67.31 67.29 67.31 11.6K
15:17 67.31 67.31 67.29 67.29 15.6K
15:18 67.30 67.31 67.30 67.30 7.4K
15:19 67.30 67.32 67.30 67.32 8.1K
15:20 67.32 67.32 67.30 67.30 17.7K
15:21 67.31 67.31 67.31 67.31 4.3K
15:22 67.31 67.34 67.31 67.33 7.0K
15:23 67.33 67.33 67.31 67.31 17.2K
15:24 67.31 67.35 67.31 67.35 9.2K
15:25 67.36 67.36 67.35 67.35 9.3K
15:26 67.35 67.36 67.34 67.35 9.7K
15:27 67.34 67.35 67.34 67.33 9.7K
15:28 67.34 67.35 67.34 67.35 8.0K
15:29 67.35 67.35 67.34 67.34 7.9K
15:30 67.35 67.35 67.32 67.32 13.7K
15:31 67.31 67.31 67.24 67.26 11.1K
15:32 67.26 67.29 67.26 67.29 9.8K
15:33 67.29 67.29 67.28 67.28 7.2K
15:34 67.26 67.30 67.26 67.30 12.0K
15:35 67.30 67.30 67.29 67.29 12.3K
15:36 67.29 67.29 67.28 67.29 10.7K
15:37 67.28 67.28 67.24 67.25 15.5K
15:38 67.25 67.26 67.25 67.26 8.9K
15:39 67.24 67.24 67.24 67.24 3.4K
15:40 67.22 67.24 67.22 67.23 17.4K
15:41 67.23 67.24 67.23 67.24 10.9K
15:42 67.26 67.29 67.26 67.29 11.7K
15:43 67.29 67.30 67.29 67.30 11.2K
15:44 67.30 67.31 67.27 67.27 14.7K
15:45 67.26 67.28 67.25 67.28 13.5K
15:46 67.27 67.30 67.27 67.28 17.4K
15:47 67.28 67.31 67.28 67.31 30.4K
15:48 67.32 67.36 67.29 67.29 49.2K
15:49 67.32 67.33 67.26 67.28 32.2K
15:50 67.26 67.29 67.25 67.25 26.3K
15:51 67.26 67.27 67.26 67.27 16.7K
15:52 67.26 67.28 67.25 67.25 20.6K
15:53 67.26 67.32 67.26 67.32 28.6K
15:54 67.31 67.32 67.31 67.32 28.0K
15:55 67.35 67.44 67.35 67.44 54.9K
15:56 67.44 67.44 67.42 67.44 66.1K
15:57 67.45 67.45 67.42 67.45 71.3K
15:58 67.46 67.46 67.38 67.40 100.1K
15:59 67.42 67.46 67.42 67.46 1,304.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし