Camtek

CAMT
🏛️ ドイツ →
88.00
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 62.50 62.50 62.50 62.50 0.0M
2023-12-28 62.50 63.50 62.50 63.50 0.0M
2023-12-27 63.00 63.00 63.00 63.00 0.0M
2023-12-22 61.50 64.00 61.50 64.00 0.0M
2023-12-21 58.00 58.00 58.00 58.00 0.0M
2023-12-20 58.00 58.00 58.00 58.00 0.0M
2023-12-19 57.50 57.50 57.50 57.50 0.0M
2023-12-18 56.50 59.50 56.50 59.00 0.0M
2023-12-15 56.50 57.00 56.50 57.00 0.0M
2023-12-14 58.00 58.00 58.00 58.00 0.0M
2023-12-13 59.50 59.50 59.50 59.50 0.0M
2023-12-12 60.50 61.00 60.50 61.00 0.0M
2023-12-11 58.50 60.50 58.50 60.50 0.0M
2023-12-08 56.00 57.00 56.00 57.00 0.0M
2023-12-07 57.50 58.00 57.50 58.00 0.0M
2023-12-06 56.00 56.00 56.00 56.00 0.0M
2023-12-05 56.00 56.00 56.00 56.00 0.0M
2023-12-04 57.00 57.00 57.00 57.00 0.0M
2023-12-01 57.50 57.50 57.50 57.50 0.0M
2023-11-30 59.50 61.50 59.50 61.50 0.0M
2023-11-29 58.50 58.50 58.50 58.50 0.0M
2023-11-28 59.50 59.50 59.50 59.50 0.0M
2023-11-27 58.00 58.00 58.00 58.00 0.0M
2023-11-24 58.00 58.00 58.00 58.00 0.0M
2023-11-23 58.00 58.00 58.00 58.00 0.0M
2023-11-22 58.50 58.50 58.50 58.50 0.0M
2023-11-21 55.00 55.00 55.00 55.00 0.0M
2023-11-20 56.00 56.00 56.00 56.00 0.0M
2023-11-17 57.50 57.50 57.50 57.50 0.0M
2023-11-16 56.00 58.00 55.00 58.00 0.0M
2023-11-15 60.50 60.50 59.00 59.00 0.0M
2023-11-14 62.00 62.00 62.00 62.00 0.0M
2023-11-13 59.50 59.50 59.50 59.50 0.0M
2023-11-10 55.00 55.00 55.00 55.00 0.0M
2023-11-09 54.00 54.00 54.00 54.00 0.0M
2023-11-08 51.50 53.50 51.50 53.50 0.0M
2023-11-07 51.00 51.00 51.00 51.00 0.0M
2023-11-06 51.00 51.00 51.00 51.00 0.0M
2023-11-03 51.00 51.00 51.00 51.00 0.0M
2023-11-02 50.00 50.00 50.00 50.00 0.0M
2023-11-01 49.40 49.40 49.40 49.40 0.0M
2023-10-31 47.40 47.40 47.40 47.40 0.0M
2023-10-30 47.20 48.40 47.20 48.40 0.0M
2023-10-27 47.80 47.80 47.80 47.80 0.0M
2023-10-26 47.40 48.00 47.40 48.00 0.0M
2023-10-25 48.60 50.50 48.60 50.50 0.0M
2023-10-24 49.40 49.40 48.40 48.40 0.0M
2023-10-23 48.80 48.80 48.80 48.80 0.0M
2023-10-20 51.00 51.00 46.20 47.80 0.0M
2023-10-19 55.00 55.00 52.50 52.50 0.0M
2023-10-18 56.00 56.00 54.00 55.00 0.0M
2023-10-17 57.00 57.00 54.50 54.50 0.0M
2023-10-16 56.50 56.50 56.00 56.50 0.0M
2023-10-13 59.50 59.50 59.00 59.00 0.0M
2023-10-12 57.00 57.00 56.50 56.50 0.0M
2023-10-11 57.00 57.50 56.50 57.50 0.0M
2023-10-10 54.50 54.50 54.50 54.50 0.0M
2023-10-09 60.50 60.50 60.00 60.00 0.0M
2023-10-06 58.50 60.00 58.00 60.00 0.0M
2023-10-05 58.00 58.00 58.00 58.00 0.0M
2023-10-04 57.00 57.00 56.50 56.50 0.0M
2023-10-03 57.50 58.50 57.00 57.00 0.0M
2023-10-02 58.50 58.50 58.50 58.50 0.0M
2023-09-29 60.50 60.50 60.50 60.50 0.0M
2023-09-28 57.50 58.00 57.00 57.00 0.0M
2023-09-27 54.50 55.50 54.50 55.50 0.0M
2023-09-26 57.50 57.50 56.50 56.50 0.0M
2023-09-25 53.50 58.00 53.50 58.00 0.0M
2023-09-22 51.50 51.50 51.50 51.50 0.0M
2023-09-21 52.00 52.00 51.50 51.50 0.0M
2023-09-20 54.00 54.00 53.00 53.00 0.0M
2023-09-19 54.00 54.00 53.50 53.50 0.0M
2023-09-18 53.50 53.50 52.50 52.50 0.0M
2023-09-15 53.00 53.00 52.00 52.00 0.0M
2023-09-14 55.00 55.00 54.00 54.00 0.0M
2023-09-13 56.00 56.00 53.50 53.50 0.0M
2023-09-12 53.00 53.00 53.00 53.00 0.0M
2023-09-11 52.50 53.00 52.50 53.00 0.0M
2023-09-08 52.50 52.50 52.50 52.50 0.0M
2023-09-07 54.50 54.50 52.50 52.50 0.0M
2023-09-06 54.50 55.00 54.50 55.00 0.0M
2023-09-05 55.50 55.50 55.00 55.00 0.0M
2023-09-04 55.50 55.50 55.50 55.50 0.0M
2023-09-01 55.00 55.00 55.00 55.00 0.0M
2023-08-31 54.00 57.00 54.00 56.00 0.0M
2023-08-30 53.50 55.00 53.50 55.00 0.0M
2023-08-29 47.60 53.50 47.60 53.50 0.0M
2023-08-28 48.40 48.40 47.20 47.60 0.0M
2023-08-25 48.40 48.40 46.80 46.80 0.0M
2023-08-24 48.80 49.00 48.80 49.00 0.0M
2023-08-23 45.60 47.80 45.60 47.80 0.0M
2023-08-22 44.60 46.60 44.60 46.60 0.0M
2023-08-21 42.20 42.40 42.20 42.40 0.0M
2023-08-18 41.00 41.00 41.00 41.00 0.0M
2023-08-17 42.00 42.00 42.00 42.00 0.0M
2023-08-16 42.20 42.20 42.20 42.20 0.0M
2023-08-15 42.40 42.40 42.40 42.40 0.0M
2023-08-14 42.00 42.00 42.00 42.00 0.0M
2023-08-11 43.00 43.00 43.00 43.00 0.0M
2023-08-10 43.60 43.60 43.60 43.60 0.0M
2023-08-09 43.20 43.20 43.20 43.20 0.0M
2023-08-08 43.20 43.20 43.00 43.00 0.0M
2023-08-07 42.80 43.00 42.80 43.00 0.0M
2023-08-04 43.00 43.20 43.00 43.20 0.0M
2023-08-03 41.60 42.00 41.60 42.00 0.0M
2023-08-02 42.60 42.60 41.60 42.00 0.0M
2023-08-01 43.20 44.00 41.40 41.40 0.0M
2023-07-31 42.60 42.60 40.60 40.60 0.0M
2023-07-28 41.60 42.60 41.40 41.40 0.0M
2023-07-27 40.40 41.20 40.40 41.20 0.0M
2023-07-26 39.40 39.40 39.40 39.40 0.0M
2023-07-25 39.40 39.40 37.40 37.40 0.0M
2023-07-24 39.20 40.00 38.00 38.00 0.0M
2023-07-21 37.20 37.20 36.60 36.60 0.0M
2023-07-20 38.80 38.80 36.60 36.60 0.0M
2023-07-19 39.00 39.00 37.80 37.80 0.0M
2023-07-18 38.20 38.20 38.20 38.20 0.0M
2023-07-17 36.20 36.60 35.00 35.00 0.0M
2023-07-14 35.40 35.40 35.40 35.40 0.0M
2023-07-13 30.20 30.20 30.20 30.20 0.0M
2023-07-12 30.20 30.20 30.20 30.20 0.0M
2023-07-11 30.60 30.60 30.60 30.60 0.0M
2023-07-10 30.00 30.40 30.00 30.40 0.0M
2023-07-07 30.20 30.20 30.20 30.20 0.0M
2023-07-06 30.80 30.80 30.80 30.80 0.0M
2023-07-05 32.00 32.00 32.00 32.00 0.0M
2023-07-04 31.80 31.80 31.80 31.80 0.0M
2023-07-03 32.40 32.40 32.40 32.40 0.0M
2023-06-30 32.40 33.00 32.40 32.40 0.0M
2023-06-29 31.20 31.60 31.20 31.60 0.0M
2023-06-28 30.00 30.60 30.00 30.60 0.0M
2023-06-27 28.60 29.20 28.60 29.20 0.0M
2023-06-26 28.80 28.80 27.60 28.20 0.0M
2023-06-23 29.80 29.80 28.60 28.60 0.0M
2023-06-22 29.20 29.20 29.20 29.20 0.0M
2023-06-21 29.40 29.40 29.40 29.40 0.0M
2023-06-20 29.60 29.60 28.80 28.80 0.0M
2023-06-19 29.60 29.60 29.60 29.60 0.0M
2023-06-16 30.20 30.20 30.20 30.20 0.0M
2023-06-15 30.40 30.40 30.40 30.40 0.0M
2023-06-14 30.40 30.40 30.40 30.40 0.0M
2023-06-13 30.20 30.20 29.60 29.60 0.0M
2023-06-12 29.00 29.00 29.00 29.00 0.0M
2023-06-09 28.40 28.60 27.80 28.60 0.0M
2023-06-08 28.80 28.80 28.80 28.80 0.0M
2023-06-07 27.80 28.00 27.80 28.00 0.0M
2023-06-06 26.80 27.00 26.80 27.00 0.0M
2023-06-05 26.40 26.40 26.40 26.40 0.0M
2023-06-02 26.60 26.60 25.60 25.80 0.0M
2023-06-01 26.60 26.60 26.20 26.20 0.0M
2023-05-31 27.40 27.40 27.00 27.00 0.0M
2023-05-30 27.20 27.20 27.00 27.20 0.0M
2023-05-29 26.80 26.80 26.80 26.80 0.0M
2023-05-26 26.00 26.00 26.00 26.00 0.0M
2023-05-25 25.20 25.20 25.20 25.20 0.0M
2023-05-24 25.40 25.40 24.80 24.80 0.0M
2023-05-23 25.60 25.60 24.80 25.00 0.0M
2023-05-22 26.20 26.20 25.40 25.40 0.0M
2023-05-19 26.80 26.80 25.80 25.80 0.0M
2023-05-18 26.00 26.00 26.00 26.00 0.0M
2023-05-17 25.60 25.60 25.20 25.20 0.0M
2023-05-16 25.20 25.20 24.80 24.80 0.0M
2023-05-15 23.60 24.40 23.60 24.40 0.0M
2023-05-12 24.20 24.20 23.80 23.80 0.0M
2023-05-11 24.20 24.20 23.60 23.60 0.0M
2023-05-10 25.00 25.00 23.80 23.80 0.0M
2023-05-09 25.00 25.00 24.40 24.40 0.0M
2023-05-08 24.20 24.20 24.20 24.20 0.0M
2023-05-05 23.20 23.20 22.80 22.80 0.0M
2023-05-04 23.60 23.60 23.60 23.60 0.0M
2023-05-03 23.20 23.20 23.20 23.20 0.0M
2023-05-02 23.80 23.80 23.40 23.40 0.0M
2023-04-28 23.40 23.40 23.20 23.20 0.0M
2023-04-27 23.00 23.00 22.60 23.00 0.0M
2023-04-26 22.80 23.40 22.20 22.60 0.0M
2023-04-25 23.40 23.40 22.60 22.60 0.0M
2023-04-24 23.40 23.40 22.80 22.80 0.0M
2023-04-21 23.00 23.00 23.00 23.00 0.0M
2023-04-20 21.60 21.60 21.60 21.60 0.0M
2023-04-14 22.60 22.60 22.60 22.60 0.0M
2023-04-13 22.60 22.60 21.60 21.60 0.0M
2023-04-12 23.40 23.40 22.80 22.80 0.0M
2023-04-11 23.60 23.60 23.60 23.60 0.0M
2023-04-06 24.00 24.00 24.00 24.00 0.0M
2023-04-05 24.40 24.40 23.60 23.60 0.0M
2023-04-04 25.80 25.80 24.60 24.60 0.0M
2023-04-03 26.00 26.00 24.80 24.80 0.0M
2023-03-31 25.20 25.20 24.80 24.80 0.0M
2023-03-30 25.00 26.00 25.00 26.00 0.0M
2023-03-29 24.60 24.60 24.20 24.20 0.0M
2023-03-28 24.40 24.40 23.80 23.80 0.0M
2023-03-27 25.40 25.40 24.60 24.60 0.0M
2023-03-24 25.60 25.60 25.60 25.60 0.0M
2023-03-23 24.80 24.80 24.80 24.80 0.0M
2023-03-22 25.60 25.60 25.60 25.60 0.0M
2023-03-21 25.40 25.40 25.40 25.40 0.0M
2023-03-20 25.00 25.00 25.00 25.00 0.0M
2023-03-17 25.60 25.60 24.80 24.80 0.0M
2023-03-16 25.20 25.20 24.60 24.60 0.0M
2023-03-15 25.20 25.20 24.80 24.80 0.0M
2023-03-14 24.40 24.40 24.40 24.40 0.0M
2023-03-13 25.20 25.20 23.60 23.60 0.0M
2023-03-10 24.60 24.60 24.60 24.60 0.0M
2023-03-09 25.80 25.80 25.60 25.60 0.0M
2023-03-08 25.40 25.40 25.20 25.20 0.0M
2023-03-07 25.40 25.40 25.40 25.40 0.0M
2023-03-06 26.40 26.40 26.00 26.00 0.0M
2023-03-03 25.80 25.80 25.20 25.40 0.0M
2023-03-02 25.80 25.80 24.80 25.00 0.0M
2023-03-01 25.00 25.00 25.00 25.00 0.0M
2023-02-28 24.80 24.80 24.60 24.60 0.0M
2023-02-27 25.00 25.00 24.40 24.40 0.0M
2023-02-24 25.40 25.40 24.80 24.80 0.0M
2023-02-23 24.80 24.80 24.80 24.80 0.0M
2023-02-22 24.60 25.00 24.60 25.00 0.0M
2023-02-21 25.00 25.00 24.00 24.20 0.0M
2023-02-20 25.20 25.20 25.20 25.20 0.0M
2023-02-17 25.80 25.80 25.80 25.80 0.0M
2023-02-16 24.60 25.00 24.60 25.00 0.0M
2023-02-15 24.40 24.40 23.60 23.60 0.0M
2023-02-14 24.60 24.60 24.60 24.60 0.0M
2023-02-13 24.00 24.20 24.00 24.20 0.0M
2023-02-10 24.60 24.60 23.80 23.80 0.0M
2023-02-09 25.40 25.40 25.00 25.00 0.0M
2023-02-08 25.40 25.40 24.80 24.80 0.0M
2023-02-07 25.00 25.00 24.40 24.40 0.0M
2023-02-06 25.60 25.60 24.60 24.60 0.0M
2023-02-03 25.80 25.80 25.20 25.20 0.0M
2023-02-02 24.20 25.80 24.20 25.80 0.0M
2023-02-01 23.40 23.40 23.20 23.20 0.0M
2023-01-31 23.20 23.20 23.20 23.20 0.0M
2023-01-30 24.00 24.00 23.00 23.00 0.0M
2023-01-27 24.20 24.20 23.80 23.80 0.0M
2023-01-26 24.60 24.60 23.80 23.80 0.0M
2023-01-25 24.80 24.80 23.80 23.80 0.0M
2023-01-24 25.00 25.00 25.00 25.00 0.0M
2023-01-23 24.20 24.20 24.20 24.20 0.0M
2023-01-20 23.40 23.40 23.40 23.40 0.0M
2023-01-19 23.80 23.80 23.00 23.00 0.0M
2023-01-18 23.40 23.60 23.40 23.60 0.0M
2023-01-17 22.40 22.80 22.40 22.80 0.0M
2023-01-16 22.40 22.40 22.40 22.40 0.0M
2023-01-13 22.60 22.60 22.00 22.20 0.0M
2023-01-12 22.60 22.60 21.60 21.80 0.0M
2023-01-11 22.20 23.00 22.00 22.00 0.0M
2023-01-10 22.00 22.00 21.60 21.60 0.0M
2023-01-09 21.40 21.40 21.40 21.40 0.0M
2023-01-06 20.80 20.80 20.80 20.80 0.0M
2023-01-05 20.20 20.20 20.20 20.20 0.0M
2023-01-04 20.60 20.60 20.60 20.60 0.0M
2023-01-03 19.80 19.80 19.80 19.80 0.0M
2023-01-02 20.20 20.20 20.20 20.20 0.0M