クローガー・カンパニー (KR)

KR
🏛️ アメリカ →
67.41
最終更新: 2025-09-30
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 65.21 65.21 65.17 65.18 52.7K
09:31 65.17 65.17 65.05 65.09 5.2K
09:32 65.06 65.17 65.06 65.14 9.2K
09:33 65.18 65.27 65.17 65.27 6.1K
09:34 65.16 65.17 65.08 65.17 8.7K
09:35 65.19 65.22 65.19 65.22 9.7K
09:36 65.21 65.26 65.19 65.24 7.6K
09:37 65.30 65.33 65.27 65.31 8.6K
09:38 65.29 65.34 65.29 65.31 5.9K
09:39 65.31 65.40 65.30 65.39 9.0K
09:40 65.38 65.41 65.32 65.41 8.2K
09:41 65.40 65.42 65.30 65.30 5.5K
09:42 65.28 65.33 65.27 65.33 12.8K
09:43 65.29 65.34 65.29 65.29 11.2K
09:44 65.28 65.34 65.28 65.34 14.9K
09:45 65.41 65.41 65.32 65.32 6.9K
09:46 65.32 65.34 65.23 65.23 25.7K
09:47 65.23 65.31 65.23 65.31 13.0K
09:48 65.31 65.40 65.31 65.40 13.4K
09:49 65.41 65.41 65.30 65.32 7.3K
09:50 65.33 65.35 65.33 65.35 9.8K
09:51 65.33 65.36 65.32 65.34 9.4K
09:52 65.27 65.30 65.23 65.23 23.7K
09:53 65.22 65.22 65.19 65.20 14.4K
09:54 65.18 65.18 65.14 65.14 8.7K
09:55 65.12 65.14 65.04 65.05 20.7K
09:56 65.04 65.13 65.04 65.13 12.9K
09:57 65.13 65.13 65.08 65.13 11.9K
09:58 65.12 65.12 65.12 65.11 2.4K
09:59 65.11 65.14 65.10 65.14 21.1K
10:00 65.13 65.27 65.13 65.27 26.0K
10:01 65.23 65.23 65.20 65.20 8.1K
10:02 65.21 65.27 65.21 65.27 6.8K
10:03 65.29 65.29 65.25 65.29 6.9K
10:04 65.26 65.34 65.25 65.34 10.6K
10:05 65.34 65.35 65.33 65.35 9.4K
10:06 65.33 65.36 65.32 65.36 14.6K
10:07 65.37 65.39 65.35 65.39 11.4K
10:08 65.41 65.42 65.36 65.42 9.5K
10:09 65.43 65.46 65.42 65.42 4.2K
10:10 65.43 65.47 65.43 65.46 9.4K
10:11 65.44 65.50 65.43 65.50 12.0K
10:12 65.48 65.51 65.48 65.50 8.5K
10:13 65.51 65.52 65.49 65.49 6.5K
10:14 65.50 65.53 65.50 65.51 4.1K
10:15 65.51 65.51 65.45 65.44 12.9K
10:16 65.44 65.44 65.42 65.42 4.2K
10:17 65.43 65.43 65.40 65.41 15.7K
10:18 65.42 65.46 65.42 65.44 5.4K
10:19 65.47 65.47 65.40 65.41 5.2K
10:20 65.41 65.42 65.41 65.41 10.5K
10:21 65.40 65.42 65.39 65.42 8.4K
10:22 65.43 65.43 65.41 65.41 7.2K
10:23 65.42 65.44 65.42 65.44 3.0K
10:24 65.45 65.45 65.43 65.44 5.5K
10:25 65.45 65.45 65.42 65.42 7.4K
10:26 65.43 65.45 65.42 65.45 11.4K
10:27 65.44 65.50 65.44 65.49 5.5K
10:28 65.50 65.50 65.48 65.48 6.9K
10:29 65.48 65.50 65.46 65.46 5.0K
10:30 65.46 65.48 65.46 65.46 9.6K
10:31 65.47 65.48 65.46 65.46 4.8K
10:32 65.47 65.56 65.47 65.56 17.9K
10:33 65.56 65.59 65.56 65.58 6.9K
10:34 65.58 65.60 65.57 65.58 14.1K
10:35 65.59 65.63 65.59 65.62 7.2K
10:36 65.62 65.64 65.60 65.64 10.2K
10:37 65.64 65.69 65.64 65.68 10.0K
10:38 65.68 65.71 65.68 65.69 13.2K
10:39 65.70 65.71 65.70 65.71 12.4K
10:40 65.71 65.73 65.71 65.73 23.9K
10:41 65.73 65.74 65.73 65.73 6.5K
10:42 65.73 65.76 65.73 65.73 18.2K
10:43 65.73 65.75 65.72 65.73 12.2K
10:44 65.69 65.70 65.68 65.70 8.9K
10:45 65.71 65.71 65.66 65.71 13.4K
10:46 65.70 65.76 65.70 65.75 4.8K
10:47 65.72 65.74 65.72 65.74 10.3K
10:48 65.75 65.76 65.71 65.71 6.0K
10:49 65.70 65.72 65.70 65.71 16.2K
10:50 65.72 65.73 65.71 65.72 7.8K
10:51 65.72 65.75 65.72 65.73 8.2K
10:52 65.72 65.72 65.70 65.70 7.1K
10:53 65.69 65.69 65.64 65.64 13.8K
10:54 65.65 65.67 65.64 65.67 9.4K
10:55 65.67 65.72 65.65 65.71 9.0K
10:56 65.71 65.73 65.71 65.71 7.8K
10:57 65.71 65.75 65.70 65.71 21.8K
10:58 65.70 65.71 65.69 65.69 7.6K
10:59 65.70 65.70 65.66 65.66 5.2K
11:00 65.67 65.69 65.67 65.69 7.4K
11:01 65.69 65.71 65.68 65.71 10.3K
11:02 65.71 65.74 65.71 65.73 5.5K
11:03 65.73 65.75 65.73 65.74 5.0K
11:04 65.74 65.77 65.74 65.75 4.4K
11:05 65.75 65.75 65.72 65.74 9.2K
11:06 65.75 65.76 65.74 65.75 8.1K
11:07 65.76 65.77 65.75 65.76 4.0K
11:08 65.76 65.77 65.76 65.77 8.7K
11:09 65.78 65.78 65.76 65.78 4.6K
11:10 65.79 65.87 65.79 65.86 24.0K
11:11 65.84 65.85 65.81 65.81 17.7K
11:12 65.82 65.83 65.80 65.80 8.9K
11:13 65.80 65.81 65.78 65.78 7.7K
11:14 65.78 65.78 65.74 65.76 9.7K
11:15 65.76 65.76 65.72 65.74 11.6K
11:16 65.77 65.78 65.77 65.78 9.1K
11:17 65.78 65.83 65.78 65.83 11.0K
11:18 65.83 65.83 65.80 65.81 5.9K
11:19 65.81 65.81 65.75 65.75 10.6K
11:20 65.75 65.79 65.74 65.79 12.8K
11:21 65.78 65.80 65.78 65.80 7.1K
11:22 65.81 65.81 65.75 65.76 18.9K
11:23 65.75 65.75 65.69 65.70 9.3K
11:24 65.72 65.72 65.67 65.68 25.9K
11:25 65.68 65.70 65.67 65.68 11.5K
11:26 65.70 65.71 65.68 65.70 14.9K
11:27 65.70 65.74 65.70 65.74 8.2K
11:28 65.74 65.74 65.68 65.70 10.9K
11:29 65.70 65.70 65.67 65.67 5.5K
11:30 65.69 65.69 65.63 65.63 11.3K
11:31 65.58 65.58 65.58 65.58 13.0K
11:32 65.60 65.61 65.58 65.58 4.1K
11:33 65.59 65.60 65.57 65.57 6.3K
11:34 65.57 65.57 65.54 65.54 5.7K
11:35 65.51 65.55 65.51 65.55 11.0K
11:36 65.55 65.57 65.54 65.56 5.3K
11:37 65.55 65.56 65.55 65.55 5.9K
11:38 65.54 65.54 65.53 65.53 3.6K
11:39 65.52 65.54 65.52 65.53 7.7K
11:40 65.53 65.59 65.52 65.58 15.7K
11:41 65.60 65.61 65.59 65.62 13.7K
11:42 65.62 65.63 65.61 65.62 4.5K
11:43 65.61 65.63 65.60 65.62 8.0K
11:44 65.59 65.60 65.59 65.60 2.8K
11:45 65.60 65.63 65.60 65.63 4.1K
11:46 65.63 65.63 65.63 65.63 3.1K
11:47 65.65 65.65 65.64 65.65 6.6K
11:48 65.64 65.64 65.63 65.63 4.6K
11:49 65.65 65.67 65.64 65.67 7.5K
11:50 65.67 65.67 65.64 65.64 8.0K
11:51 65.62 65.68 65.62 65.68 24.3K
11:52 65.71 65.74 65.71 65.72 9.1K
11:53 65.72 65.72 65.69 65.69 5.5K
11:54 65.68 65.70 65.68 65.69 16.3K
11:55 65.70 65.71 65.70 65.71 8.2K
11:56 65.69 65.71 65.69 65.71 9.9K
11:57 65.71 65.73 65.71 65.73 3.6K
11:58 65.71 65.71 65.70 65.70 4.2K
11:59 65.70 65.70 65.64 65.66 6.0K
12:00 65.65 65.66 65.64 65.66 6.0K
12:01 65.66 65.68 65.66 65.68 6.8K
12:02 65.68 65.73 65.68 65.73 6.4K
12:03 65.73 65.76 65.73 65.75 4.9K
12:04 65.78 65.78 65.74 65.74 5.5K
12:05 65.77 65.77 65.74 65.74 5.5K
12:06 65.76 65.76 65.76 65.76 2.6K
12:07 65.77 65.77 65.75 65.76 4.4K
12:08 65.76 65.78 65.76 65.78 5.3K
12:09 65.77 65.82 65.77 65.82 4.6K
12:10 65.81 65.81 65.78 65.79 7.7K
12:11 65.80 65.81 65.79 65.80 4.1K
12:12 65.82 65.84 65.82 65.83 5.1K
12:13 65.83 65.83 65.81 65.82 5.2K
12:14 65.82 65.83 65.78 65.79 12.9K
12:15 65.80 65.84 65.78 65.84 5.5K
12:16 65.84 65.84 65.80 65.80 20.3K
12:17 65.80 65.80 65.78 65.78 5.6K
12:18 65.78 65.78 65.75 65.75 5.2K
12:19 65.76 65.81 65.76 65.81 7.7K
12:20 65.81 65.85 65.81 65.84 6.4K
12:21 65.84 65.85 65.83 65.83 6.6K
12:22 65.85 65.85 65.83 65.84 8.2K
12:23 65.84 65.84 65.79 65.79 6.6K
12:24 65.77 65.77 65.76 65.76 6.4K
12:25 65.77 65.79 65.76 65.79 4.7K
12:26 65.77 65.77 65.76 65.76 3.9K
12:27 65.74 65.77 65.73 65.77 12.5K
12:28 65.75 65.77 65.75 65.75 4.2K
12:29 65.76 65.76 65.72 65.73 5.3K
12:30 65.74 65.81 65.74 65.81 5.9K
12:31 65.81 65.84 65.81 65.82 5.9K
12:32 65.84 65.84 65.80 65.81 5.0K
12:33 65.78 65.80 65.78 65.80 5.5K
12:34 65.77 65.80 65.77 65.80 0.9K
12:35 65.80 65.82 65.79 65.80 7.6K
12:36 65.81 65.82 65.78 65.81 8.1K
12:37 65.81 65.82 65.80 65.80 4.4K
12:38 65.80 65.81 65.80 65.81 5.7K
12:39 65.81 65.81 65.81 65.81 2.7K
12:40 65.81 65.81 65.78 65.78 6.1K
12:41 65.78 65.81 65.78 65.81 3.6K
12:42 65.80 65.82 65.80 65.82 4.4K
12:43 65.79 65.79 65.78 65.78 5.5K
12:44 65.78 65.82 65.78 65.79 4.8K
12:45 65.81 65.84 65.80 65.84 3.3K
12:46 65.82 65.85 65.82 65.82 6.5K
12:47 65.82 65.82 65.80 65.80 7.7K
12:48 65.79 65.81 65.78 65.79 5.5K
12:49 65.78 65.78 65.78 65.78 3.2K
12:50 65.78 65.79 65.76 65.78 4.2K
12:51 65.76 65.76 65.73 65.73 3.4K
12:52 65.75 65.75 65.75 65.75 3.3K
12:53 65.75 65.76 65.75 65.76 3.3K
12:54 65.73 65.74 65.72 65.74 7.8K
12:55 65.74 65.77 65.74 65.77 7.0K
12:56 65.78 65.78 65.75 65.78 3.7K
12:57 65.77 65.77 65.75 65.77 8.7K
12:58 65.77 65.77 65.76 65.77 8.8K
12:59 65.76 65.78 65.76 65.77 4.4K
13:00 65.76 65.77 65.76 65.76 3.9K
13:01 65.79 65.79 65.79 65.79 3.0K
13:02 65.79 65.80 65.77 65.77 4.3K
13:03 65.77 65.79 65.77 65.79 4.4K
13:04 65.78 65.80 65.78 65.80 3.4K
13:05 65.81 65.84 65.81 65.84 7.3K
13:06 65.84 65.84 65.83 65.84 14.0K
13:07 65.82 65.85 65.82 65.82 30.0K
13:08 65.78 65.81 65.78 65.81 4.1K
13:09 65.79 65.79 65.75 65.79 5.5K
13:10 65.78 65.79 65.78 65.79 13.3K
13:11 65.79 65.80 65.78 65.80 11.4K
13:12 65.80 65.82 65.79 65.80 127.0K
13:13 65.82 65.82 65.77 65.79 8.6K
13:14 65.79 65.79 65.76 65.78 4.6K
13:15 65.80 65.80 65.78 65.79 4.6K
13:16 65.78 65.83 65.78 65.83 7.9K
13:17 65.84 65.87 65.84 65.85 13.3K
13:18 65.84 65.86 65.82 65.86 6.0K
13:19 65.85 65.86 65.84 65.86 6.6K
13:20 65.86 65.86 65.80 65.84 4.7K
13:21 65.85 65.85 65.82 65.82 4.4K
13:22 65.83 65.83 65.81 65.82 5.8K
13:23 65.83 65.83 65.82 65.82 3.0K
13:24 65.82 65.82 65.80 65.81 4.3K
13:25 65.80 65.80 65.78 65.78 6.4K
13:26 65.77 65.79 65.77 65.79 6.0K
13:27 65.78 65.78 65.77 65.78 2.6K
13:28 65.77 65.78 65.77 65.78 2.8K
13:29 65.78 65.82 65.78 65.82 4.7K
13:30 65.82 65.82 65.79 65.80 11.7K
13:31 65.81 65.83 65.81 65.84 4.5K
13:32 65.84 65.87 65.84 65.86 8.6K
13:33 65.87 65.87 65.87 65.86 4.4K
13:34 65.87 65.87 65.85 65.85 5.7K
13:35 65.85 65.85 65.82 65.82 8.8K
13:36 65.80 65.84 65.80 65.84 5.6K
13:37 65.83 65.86 65.83 65.85 6.0K
13:38 65.85 65.86 65.84 65.84 3.4K
13:39 65.84 65.84 65.82 65.82 5.6K
13:40 65.83 65.84 65.83 65.84 4.4K
13:41 65.84 65.84 65.82 65.82 4.8K
13:42 65.81 65.82 65.81 65.81 3.7K
13:43 65.80 65.80 65.77 65.79 4.4K
13:44 65.79 65.80 65.79 65.80 4.8K
13:45 65.79 65.79 65.79 65.79 2.4K
13:46 65.81 65.81 65.79 65.81 6.4K
13:47 65.80 65.83 65.80 65.83 5.7K
13:48 65.81 65.83 65.81 65.81 4.8K
13:49 65.81 65.81 65.79 65.80 7.0K
13:50 65.78 65.80 65.77 65.80 3.5K
13:51 65.80 65.80 65.77 65.77 8.0K
13:52 65.77 65.77 65.77 65.77 3.9K
13:53 65.76 65.76 65.73 65.73 4.4K
13:54 65.74 65.74 65.69 65.69 12.0K
13:55 65.70 65.76 65.70 65.75 13.5K
13:56 65.76 65.78 65.75 65.78 9.2K
13:57 65.76 65.76 65.75 65.75 4.2K
13:58 65.75 65.77 65.75 65.76 4.8K
13:59 65.74 65.76 65.74 65.74 9.9K
14:00 65.74 65.75 65.73 65.74 7.5K
14:01 65.75 65.75 65.73 65.73 6.7K
14:02 65.70 65.70 65.70 65.70 12.4K
14:03 65.70 65.74 65.70 65.74 5.9K
14:04 65.75 65.77 65.74 65.77 13.9K
14:05 65.78 65.78 65.78 65.78 3.4K
14:06 65.80 65.80 65.74 65.74 8.0K
14:07 65.75 65.76 65.75 65.76 5.7K
14:08 65.75 65.75 65.74 65.74 10.3K
14:09 65.74 65.74 65.72 65.74 9.8K
14:10 65.75 65.76 65.74 65.76 6.7K
14:11 65.76 65.77 65.74 65.75 9.9K
14:12 65.74 65.76 65.74 65.75 9.6K
14:13 65.74 65.74 65.71 65.74 10.6K
14:14 65.75 65.76 65.75 65.76 9.6K
14:15 65.75 65.78 65.74 65.75 4.8K
14:16 65.75 65.77 65.74 65.77 9.6K
14:17 65.76 65.76 65.73 65.75 11.8K
14:18 65.74 65.77 65.74 65.77 6.4K
14:19 65.77 65.77 65.77 65.77 1.4K
14:20 65.77 65.79 65.77 65.79 6.6K
14:21 65.80 65.81 65.80 65.81 4.2K
14:22 65.81 65.81 65.77 65.78 6.5K
14:23 65.77 65.78 65.76 65.76 5.6K
14:24 65.75 65.76 65.75 65.76 11.4K
14:25 65.75 65.77 65.74 65.77 7.9K
14:26 65.77 65.77 65.75 65.75 9.4K
14:27 65.77 65.77 65.76 65.77 4.4K
14:28 65.77 65.78 65.76 65.76 5.0K
14:29 65.76 65.76 65.75 65.76 5.6K
14:30 65.76 65.78 65.76 65.77 6.1K
14:31 65.77 65.78 65.76 65.78 4.3K
14:32 65.78 65.78 65.78 65.78 4.8K
14:33 65.78 65.79 65.76 65.79 7.7K
14:34 65.79 65.80 65.77 65.77 4.4K
14:35 65.77 65.77 65.72 65.72 5.7K
14:36 65.73 65.76 65.73 65.75 8.6K
14:37 65.75 65.77 65.75 65.75 7.1K
14:38 65.75 65.77 65.74 65.74 4.8K
14:39 65.75 65.75 65.73 65.73 6.8K
14:40 65.73 65.73 65.73 65.73 3.9K
14:41 65.73 65.74 65.69 65.69 7.6K
14:42 65.72 65.72 65.72 65.72 8.9K
14:43 65.70 65.71 65.70 65.70 4.8K
14:44 65.70 65.70 65.68 65.68 3.6K
14:45 65.66 65.69 65.66 65.66 3.8K
14:46 65.67 65.67 65.65 65.65 6.2K
14:47 65.64 65.66 65.64 65.65 6.5K
14:48 65.65 65.66 65.62 65.62 5.0K
14:49 65.63 65.64 65.62 65.62 6.4K
14:50 65.65 65.66 65.64 65.65 6.9K
14:51 65.69 65.69 65.67 65.68 3.7K
14:52 65.68 65.68 65.67 65.67 4.5K
14:53 65.67 65.68 65.67 65.68 3.6K
14:54 65.68 65.68 65.65 65.65 4.0K
14:55 65.66 65.66 65.66 65.66 3.2K
14:56 65.68 65.69 65.67 65.67 7.5K
14:57 65.68 65.69 65.67 65.69 10.3K
14:58 65.69 65.69 65.63 65.63 6.9K
14:59 65.63 65.70 65.63 65.69 17.9K
15:00 65.67 65.67 65.65 65.65 6.1K
15:01 65.66 65.67 65.66 65.66 6.9K
15:02 65.65 65.68 65.65 65.68 4.5K
15:03 65.67 65.67 65.66 65.66 6.0K
15:04 65.65 65.65 65.64 65.64 9.2K
15:05 65.64 65.66 65.64 65.65 7.9K
15:06 65.66 65.67 65.62 65.63 7.8K
15:07 65.63 65.64 65.62 65.63 6.2K
15:08 65.63 65.64 65.63 65.64 5.4K
15:09 65.64 65.64 65.63 65.64 6.3K
15:10 65.64 65.64 65.62 65.62 11.0K
15:11 65.64 65.67 65.64 65.65 7.6K
15:12 65.67 65.71 65.67 65.68 18.8K
15:13 65.69 65.69 65.67 65.68 6.1K
15:14 65.67 65.68 65.67 65.68 6.3K
15:15 65.69 65.70 65.69 65.69 9.0K
15:16 65.69 65.71 65.68 65.69 10.9K
15:17 65.70 65.71 65.70 65.70 6.8K
15:18 65.71 65.71 65.68 65.69 9.9K
15:19 65.70 65.72 65.70 65.72 4.5K
15:20 65.71 65.71 65.68 65.69 12.0K
15:21 65.69 65.69 65.65 65.65 6.3K
15:22 65.65 65.66 65.65 65.66 7.5K
15:23 65.66 65.67 65.65 65.66 9.8K
15:24 65.67 65.68 65.67 65.68 8.8K
15:25 65.68 65.69 65.68 65.69 6.2K
15:26 65.69 65.71 65.69 65.71 17.3K
15:27 65.72 65.72 65.71 65.71 13.0K
15:28 65.70 65.70 65.67 65.67 13.5K
15:29 65.67 65.68 65.65 65.65 11.7K
15:30 65.64 65.66 65.64 65.66 14.2K
15:31 65.66 65.68 65.66 65.68 15.4K
15:32 65.68 65.69 65.68 65.68 19.7K
15:33 65.68 65.68 65.63 65.64 10.3K
15:34 65.63 65.64 65.62 65.63 18.2K
15:35 65.64 65.64 65.62 65.62 14.2K
15:36 65.64 65.64 65.59 65.60 23.3K
15:37 65.60 65.64 65.60 65.62 13.8K
15:38 65.62 65.63 65.62 65.62 7.9K
15:39 65.61 65.61 65.57 65.58 11.2K
15:40 65.60 65.64 65.60 65.60 15.3K
15:41 65.59 65.59 65.51 65.51 13.7K
15:42 65.53 65.53 65.49 65.52 12.3K
15:43 65.52 65.53 65.47 65.52 126.8K
15:44 65.53 65.54 65.50 65.52 13.2K
15:45 65.52 65.53 65.50 65.50 12.6K
15:46 65.50 65.50 65.47 65.49 16.2K
15:47 65.49 65.52 65.47 65.47 12.6K
15:48 65.46 65.46 65.44 65.45 11.1K
15:49 65.43 65.44 65.37 65.42 23.6K
15:50 65.41 65.47 65.41 65.47 26.1K
15:51 65.47 65.56 65.47 65.53 22.4K
15:52 65.54 65.56 65.53 65.54 21.3K
15:53 65.55 65.56 65.54 65.55 20.2K
15:54 65.55 65.58 65.54 65.58 23.1K
15:55 65.58 65.58 65.55 65.58 69.3K
15:56 65.57 65.60 65.56 65.57 48.7K
15:57 65.56 65.57 65.54 65.55 50.7K
15:58 65.53 65.58 65.53 65.58 63.4K
15:59 65.58 65.58 65.54 65.55 1,452.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし