Camtek

CAMT
🏛️ アメリカ →
113.33
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
09:31 57.74 58.03 56.32 57.56 16.6K
09:32 57.40 57.40 57.09 57.17 3.9K
09:33 57.07 57.07 57.01 57.01 3.2K
09:34 57.01 57.32 56.97 56.97 2.7K
09:35 56.97 56.97 56.80 56.80 1.5K
09:36 56.80 56.80 56.80 56.80 0.3K
09:37 56.80 56.80 56.77 56.77 1.0K
09:38 56.91 56.91 56.91 56.91 1.0K
09:39 56.73 56.82 56.71 56.82 1.5K
09:40 56.82 56.87 56.82 56.87 0.8K
09:41 56.87 56.87 56.85 56.85 1.2K
09:42 56.58 56.62 56.58 56.62 1.1K
09:43 56.95 57.29 56.95 57.29 2.7K
09:44 57.36 57.54 57.28 57.28 3.6K
09:45 57.28 57.28 57.11 57.11 0.1K
09:46 57.11 57.11 57.11 57.11 0.0K
09:47 57.11 57.24 57.11 57.24 0.6K
09:48 57.34 57.53 57.25 57.51 3.3K
09:49 57.51 57.51 57.07 57.07 2.3K
09:50 57.07 57.07 57.07 57.07 1.3K
09:51 56.93 56.93 56.93 56.93 0.4K
09:52 56.93 56.93 56.93 56.93 1.1K
09:53 56.93 56.93 56.93 56.93 0.4K
09:54 57.29 57.29 57.12 57.12 1.8K
09:55 57.12 57.12 57.12 57.12 0.6K
09:56 57.12 57.12 57.12 57.12 0.8K
09:57 57.15 57.15 57.15 57.15 0.4K
09:58 57.15 57.15 56.89 56.89 1.3K
09:59 56.89 57.10 56.89 57.10 1.1K
10:00 57.16 57.18 57.16 57.16 1.4K
10:01 57.00 57.00 57.00 57.00 2.0K
10:02 57.16 57.16 57.16 57.16 2.1K
10:03 57.16 57.33 57.16 57.33 1.6K
10:04 57.52 57.52 57.52 57.52 1.0K
10:05 57.52 57.52 57.44 57.44 0.6K
10:06 57.50 57.54 57.50 57.54 1.2K
10:07 57.54 57.59 57.54 57.59 0.8K
10:08 57.53 57.54 57.52 57.53 8.7K
10:09 57.64 57.64 57.64 57.64 1.1K
10:10 57.64 57.77 57.64 57.77 0.9K
10:11 57.77 57.77 57.77 57.77 0.0K
10:12 57.55 57.60 57.55 57.60 3.2K
10:13 57.55 57.60 57.44 57.44 7.9K
10:14 57.44 57.44 57.44 57.44 0.2K
10:15 57.61 57.61 57.47 57.47 0.8K
10:16 57.47 57.47 57.47 57.47 0.4K
10:17 57.47 57.54 57.47 57.54 1.4K
10:18 57.54 57.82 57.54 57.81 0.5K
10:19 57.81 57.81 57.54 57.54 0.3K
10:20 57.54 57.70 57.54 57.70 0.6K
10:21 57.70 57.70 57.60 57.60 3.7K
10:22 57.60 57.60 57.60 57.60 0.0K
10:23 57.58 57.58 57.58 57.58 0.3K
10:24 57.58 57.58 57.58 57.58 0.0K
10:25 57.58 57.58 57.53 57.53 0.3K
10:26 57.53 57.53 57.43 57.43 0.6K
10:27 57.49 57.50 57.49 57.50 1.0K
10:28 57.50 57.50 57.50 57.50 0.0K
10:29 57.50 57.50 57.50 57.50 0.0K
10:30 57.50 57.50 57.50 57.50 0.0K
10:31 57.50 57.50 57.20 57.20 4.6K
10:32 57.07 57.07 56.73 56.73 1.1K
10:33 56.73 56.73 56.73 56.73 0.1K
10:34 56.73 56.73 56.73 56.73 0.4K
10:35 56.73 56.82 56.73 56.82 0.1K
10:36 56.97 56.97 56.94 56.95 1.5K
10:37 56.95 56.95 56.95 56.95 0.1K
10:38 56.95 56.95 56.63 56.63 0.4K
10:39 56.63 56.68 56.63 56.68 0.3K
10:40 56.68 56.68 56.68 56.68 0.0K
10:41 56.68 56.68 56.68 56.68 0.2K
10:42 56.61 56.61 56.61 56.61 0.7K
10:43 56.49 56.49 56.49 56.49 0.2K
10:44 56.49 56.49 56.25 56.25 0.3K
10:45 56.25 56.25 56.25 56.25 0.4K
10:46 56.25 56.25 56.25 56.25 0.2K
10:47 56.25 56.25 56.25 56.25 0.4K
10:48 56.28 56.28 56.28 56.28 0.2K
10:49 56.28 56.28 56.00 56.00 0.2K
10:50 56.00 56.00 56.00 56.00 0.0K
10:51 56.00 56.00 55.80 55.80 1.5K
10:52 55.80 55.80 55.80 55.80 0.2K
10:53 55.80 55.83 55.80 55.83 0.8K
10:54 55.83 55.83 55.83 55.83 0.1K
10:55 55.83 55.83 55.83 55.83 1.3K
10:56 55.83 55.83 55.83 55.83 0.0K
10:57 55.83 55.83 55.83 55.83 0.1K
10:58 55.83 55.83 55.38 55.41 1.2K
10:59 55.41 55.41 55.41 55.41 0.4K
11:00 55.34 55.34 55.34 55.34 0.2K
11:01 55.35 55.41 55.35 55.41 3.0K
11:02 55.30 55.42 55.28 55.42 0.4K
11:03 55.60 55.75 55.60 55.75 2.1K
11:04 55.75 55.90 55.75 55.90 1.6K
11:05 55.90 55.90 55.90 55.90 0.2K
11:06 55.90 55.90 55.90 55.90 0.1K
11:07 55.90 55.90 55.90 55.90 1.5K
11:08 55.90 56.05 55.90 56.05 0.9K
11:09 55.96 56.01 55.93 55.93 2.5K
11:10 55.81 55.84 55.81 55.84 0.7K
11:11 55.84 55.84 55.84 55.84 0.1K
11:12 55.75 55.75 55.75 55.75 0.4K
11:13 55.75 55.75 55.75 55.75 0.0K
11:14 55.87 55.87 55.51 55.51 2.0K
11:15 55.51 55.51 55.51 55.51 0.0K
11:16 55.51 55.51 55.51 55.51 1.1K
11:17 55.51 55.51 55.29 55.29 1.3K
11:18 55.29 55.29 55.17 55.17 0.7K
11:19 55.17 55.17 55.17 55.17 0.1K
11:20 55.17 55.17 55.17 55.17 1.5K
11:21 55.26 55.26 55.26 55.26 1.1K
11:22 55.26 55.65 55.26 55.65 3.3K
11:23 55.65 55.65 55.65 55.65 0.2K
11:24 55.65 55.65 55.37 55.37 0.6K
11:25 55.37 55.37 55.37 55.37 0.2K
11:26 55.25 55.25 55.25 55.25 0.7K
11:27 55.25 55.25 55.25 55.25 0.1K
11:28 55.25 55.25 55.25 55.25 0.1K
11:29 55.25 55.25 55.25 55.25 0.0K
11:30 55.30 55.30 55.30 55.30 0.3K
11:31 55.30 55.30 55.29 55.29 0.5K
11:32 55.29 55.29 55.29 55.29 0.1K
11:33 55.29 55.29 55.29 55.29 0.0K
11:34 55.29 55.29 55.29 55.29 0.1K
11:35 55.29 55.29 55.29 55.29 0.0K
11:36 55.29 55.29 55.29 55.29 0.2K
11:37 55.29 55.29 55.29 55.29 0.6K
11:38 55.52 55.81 55.52 55.81 2.9K
11:39 55.81 56.01 55.81 56.00 0.5K
11:40 56.00 56.00 56.00 56.00 0.2K
11:41 56.02 56.02 56.01 56.01 0.6K
11:42 56.03 56.03 56.03 56.03 0.5K
11:43 56.03 56.03 55.91 55.91 0.4K
11:44 55.91 55.92 55.91 55.92 0.2K
11:45 56.00 56.00 56.00 56.00 0.2K
11:46 56.00 56.11 56.00 56.11 0.5K
11:47 55.77 55.77 55.72 55.72 0.4K
11:48 55.72 55.78 55.67 55.67 0.4K
11:49 55.67 55.67 55.58 55.58 0.3K
11:50 55.58 55.58 55.30 55.30 0.4K
11:51 55.40 55.40 55.40 55.40 0.4K
11:52 55.40 55.66 55.40 55.66 0.9K
11:53 54.52 54.52 54.52 54.52 3.8K
11:54 54.52 54.52 54.52 54.52 0.4K
11:55 54.52 55.33 54.52 55.33 1.2K
11:56 55.33 55.54 55.33 55.54 0.8K
11:57 55.54 55.56 55.54 55.56 0.3K
11:58 55.56 55.83 55.56 55.83 0.3K
11:59 55.83 55.83 55.83 55.83 0.0K
12:00 55.81 55.81 55.81 55.81 0.2K
12:01 55.81 55.81 55.81 55.81 0.3K
12:02 55.81 55.81 55.81 55.81 0.0K
12:03 55.65 55.65 55.65 55.65 0.9K
12:04 55.65 55.87 55.65 55.87 0.4K
12:05 55.87 55.87 55.87 55.87 0.4K
12:06 55.87 56.00 55.87 56.00 1.5K
12:07 56.00 56.00 56.00 56.00 0.6K
12:08 56.00 56.00 56.00 56.00 0.0K
12:09 56.00 56.00 56.00 56.00 0.0K
12:10 56.00 56.00 56.00 56.00 0.0K
12:11 56.00 56.00 56.00 56.00 0.0K
12:12 55.90 55.90 55.90 55.90 0.7K
12:13 55.90 55.90 55.90 55.90 0.5K
12:14 55.90 55.90 55.90 55.90 0.0K
12:15 55.90 55.90 55.90 55.90 0.1K
12:16 55.90 55.90 55.49 55.49 2.6K
12:17 55.49 55.49 55.49 55.49 0.1K
12:18 55.27 55.27 55.21 55.21 1.1K
12:19 55.21 55.22 55.21 55.22 2.6K
12:20 55.22 55.22 55.22 55.22 0.2K
12:21 55.22 55.22 55.22 55.22 1.4K
12:22 55.22 55.22 55.22 55.22 0.1K
12:23 55.27 55.27 55.27 55.27 3.2K
12:24 55.12 55.14 55.12 55.14 0.5K
12:25 55.14 55.27 55.14 55.27 0.5K
12:26 55.27 55.27 55.14 55.14 3.7K
12:27 55.14 55.14 55.09 55.09 5.6K
12:28 55.09 55.09 55.09 55.09 7.0K
12:29 55.26 55.26 55.26 55.26 0.1K
12:30 55.26 55.42 55.26 55.42 1.9K
12:31 55.28 55.28 55.25 55.25 1.2K
12:32 55.25 55.25 55.25 55.25 1.6K
12:33 55.25 55.25 55.25 55.25 0.5K
12:34 55.25 55.25 55.25 55.25 0.5K
12:35 55.25 55.25 55.25 55.25 0.1K
12:36 55.25 55.25 55.25 55.25 0.0K
12:37 55.25 55.25 54.34 54.34 0.8K
12:38 54.34 54.34 54.05 54.05 0.4K
12:39 54.05 54.05 54.05 54.05 0.2K
12:40 54.02 54.02 53.89 53.89 3.9K
12:41 54.11 54.11 54.11 54.11 0.6K
12:42 54.11 54.11 53.68 53.68 0.1K
12:43 53.66 53.84 53.66 53.84 0.4K
12:44 53.84 53.84 53.84 53.84 0.3K
12:45 53.84 53.84 53.84 53.84 0.0K
12:46 53.84 53.84 53.84 53.84 0.1K
12:47 53.84 53.84 53.84 53.84 0.3K
12:48 53.84 54.03 53.84 54.03 0.2K
12:49 53.88 54.26 53.88 54.26 1.4K
12:50 54.26 54.45 54.26 54.45 0.5K
12:51 54.45 54.45 54.20 54.20 0.2K
12:52 54.44 54.44 54.20 54.20 0.4K
12:53 54.20 54.20 54.20 54.20 0.0K
12:54 54.20 54.42 54.20 54.42 0.6K
12:55 54.42 54.42 54.20 54.20 0.2K
12:56 54.20 54.20 54.20 54.20 0.1K
12:57 54.43 54.43 54.32 54.32 1.8K
12:58 54.32 54.32 54.14 54.14 0.8K
12:59 54.14 54.15 54.14 54.15 0.2K
13:00 53.99 53.99 53.99 53.99 0.3K
13:01 53.99 53.99 53.99 53.99 0.0K
13:02 53.99 53.99 53.99 53.99 0.0K
13:03 54.12 54.12 54.12 54.12 0.6K
13:04 54.12 54.12 54.12 54.12 0.1K
13:05 54.12 54.12 54.12 54.12 0.2K
13:06 54.12 54.12 54.12 54.12 0.5K
13:07 54.12 54.13 54.12 54.13 0.8K
13:08 54.13 54.13 54.13 54.13 0.1K
13:09 54.13 54.13 54.13 54.13 0.7K
13:10 53.75 53.75 53.68 53.68 0.5K
13:11 53.75 53.75 53.75 53.75 0.2K
13:12 53.76 53.92 53.72 53.72 1.3K
13:13 53.72 53.72 53.65 53.65 1.1K
13:14 53.65 53.65 53.65 53.65 0.3K
13:15 53.65 53.90 53.65 53.90 2.5K
13:16 53.90 53.90 53.86 53.86 0.5K
13:17 53.86 53.86 53.86 53.86 0.2K
13:18 53.86 53.86 53.86 53.86 0.1K
13:19 53.86 53.86 53.86 53.86 0.5K
13:20 54.03 54.12 53.85 53.85 3.1K
13:21 53.85 53.85 53.85 53.85 0.0K
13:22 53.85 53.85 53.85 53.85 0.0K
13:23 53.71 53.71 53.71 53.71 0.5K
13:24 53.71 53.71 53.71 53.71 0.7K
13:25 53.71 53.71 53.71 53.71 0.0K
13:26 53.71 53.71 53.71 53.71 0.1K
13:27 53.71 53.71 53.71 53.71 1.6K
13:28 53.71 53.71 53.42 53.42 0.3K
13:29 53.42 53.42 53.42 53.42 0.0K
13:30 53.42 54.00 53.42 54.00 0.3K
13:31 53.72 53.72 53.31 53.31 2.9K
13:32 53.13 53.43 53.13 53.43 4.7K
13:33 53.43 53.43 53.43 53.43 0.7K
13:34 53.43 53.43 53.43 53.43 0.0K
13:35 53.79 53.79 53.79 53.79 0.8K
13:36 53.51 53.51 53.51 53.51 0.6K
13:37 53.51 53.58 53.51 53.58 2.4K
13:38 53.62 53.62 53.62 53.62 0.4K
13:39 53.62 53.96 53.62 53.96 1.4K
13:40 53.96 53.96 53.96 53.96 0.1K
13:41 53.96 54.27 53.96 54.27 0.3K
13:42 54.27 54.27 54.27 54.27 0.1K
13:43 54.18 54.18 54.18 54.18 0.5K
13:44 54.31 54.47 54.20 54.20 7.3K
13:45 54.20 54.20 54.20 54.20 0.4K
13:46 54.20 54.20 54.20 54.20 0.0K
13:47 54.50 54.50 53.94 53.94 0.6K
13:48 53.94 54.20 53.94 54.20 0.1K
13:49 54.20 54.20 54.20 54.20 0.0K
13:50 54.20 54.20 54.20 54.20 0.3K
13:51 54.20 54.20 53.87 53.87 3.2K
13:52 53.86 53.86 53.86 53.86 0.2K
13:53 53.86 54.05 53.86 54.05 1.5K
13:54 53.91 53.91 53.91 53.91 0.2K
13:55 53.91 53.91 53.91 53.91 0.2K
13:56 53.91 53.91 53.91 53.91 0.1K
13:57 53.91 53.91 53.91 53.91 0.3K
13:58 53.91 53.91 53.91 53.91 0.0K
13:59 53.91 53.91 53.91 53.91 0.0K
14:00 53.91 53.91 53.91 53.91 0.0K
14:01 53.99 53.99 53.99 53.99 0.3K
14:02 53.99 53.99 53.99 53.99 0.0K
14:03 53.99 53.99 53.99 53.99 0.2K
14:04 53.99 53.99 53.99 53.99 0.1K
14:05 53.88 53.88 53.88 53.88 0.8K
14:06 53.88 53.88 53.88 53.88 0.0K
14:07 53.57 53.57 53.57 53.57 0.5K
14:08 53.44 53.44 53.44 53.44 0.5K
14:09 53.44 53.44 53.44 53.44 0.0K
14:10 53.44 53.44 53.44 53.44 0.2K
14:11 53.44 53.44 53.44 53.44 0.2K
14:12 53.44 53.44 53.44 53.44 0.0K
14:13 53.44 53.44 53.44 53.44 0.0K
14:14 53.44 53.44 53.44 53.44 0.1K
14:15 53.44 53.44 53.44 53.44 0.2K
14:16 53.44 53.44 53.44 53.44 0.2K
14:17 53.50 53.50 53.50 53.50 0.2K
14:18 53.83 53.94 53.83 53.94 2.3K
14:19 53.94 53.94 53.76 53.76 0.3K
14:20 53.76 53.76 53.76 53.76 0.3K
14:21 53.77 53.77 53.59 53.59 0.8K
14:22 53.78 53.78 53.78 53.78 0.1K
14:23 53.78 53.78 53.78 53.78 0.4K
14:24 53.78 53.78 53.78 53.78 0.2K
14:25 53.78 53.78 53.78 53.78 0.1K
14:26 53.43 53.43 53.43 53.43 0.7K
14:27 53.43 53.51 53.43 53.51 0.7K
14:28 53.51 53.51 53.51 53.51 0.5K
14:29 53.51 53.51 53.20 53.20 1.5K
14:30 53.21 53.21 53.21 53.21 0.5K
14:31 53.66 53.66 53.66 53.66 1.4K
14:32 53.66 53.72 53.66 53.72 2.4K
14:33 53.72 53.72 53.72 53.72 0.1K
14:34 53.72 53.72 53.72 53.72 0.0K
14:35 53.59 53.59 53.59 53.59 0.6K
14:36 53.59 53.59 53.29 53.29 1.7K
14:37 53.15 53.17 53.15 53.17 2.6K
14:38 53.17 53.48 53.17 53.34 0.2K
14:39 53.30 53.30 53.30 53.30 0.2K
14:40 53.30 53.30 53.30 53.30 0.3K
14:41 53.01 53.01 53.01 53.01 1.3K
14:42 52.89 53.10 52.89 53.10 0.8K
14:43 53.10 53.10 53.10 53.10 0.1K
14:44 53.10 53.10 53.10 53.10 0.1K
14:45 52.84 52.84 52.84 52.84 0.4K
14:46 52.84 53.07 52.84 53.07 1.3K
14:47 52.90 53.19 52.90 53.19 2.9K
14:48 53.07 53.10 53.04 53.10 1.6K
14:49 53.13 53.22 53.13 53.22 0.9K
14:50 53.09 53.09 53.09 53.09 0.1K
14:51 53.09 53.09 53.09 53.09 0.2K
14:52 53.09 53.09 53.09 53.09 0.2K
14:53 53.09 53.09 52.92 52.92 0.5K
14:54 52.92 52.92 52.92 52.92 0.0K
14:55 53.01 53.01 52.97 52.97 0.5K
14:56 52.97 52.97 52.97 52.97 0.2K
14:57 52.97 52.97 52.72 52.73 3.7K
14:58 52.73 52.93 52.73 52.93 0.5K
14:59 52.93 52.93 52.93 52.93 0.2K
15:00 52.93 52.93 52.93 52.93 0.2K
15:01 52.63 52.80 52.63 52.80 0.7K
15:02 52.80 52.80 52.80 52.80 0.1K
15:03 52.80 52.80 52.64 52.64 0.4K
15:04 52.64 52.64 52.53 52.53 0.5K
15:05 52.53 52.53 52.28 52.28 0.5K
15:06 52.28 52.28 52.28 52.28 0.1K
15:07 52.28 52.28 52.28 52.28 0.9K
15:08 52.28 52.28 52.07 52.11 4.3K
15:09 52.21 52.21 52.17 52.17 2.4K
15:10 52.17 52.17 52.07 52.09 0.8K
15:11 52.31 52.31 52.24 52.24 0.7K
15:12 52.24 52.24 52.18 52.18 3.5K
15:13 52.18 52.18 51.90 52.01 4.5K
15:14 52.01 52.01 51.72 51.87 4.6K
15:15 51.87 51.87 51.59 51.59 1.9K
15:16 51.56 51.56 51.56 51.56 0.4K
15:17 51.56 51.56 51.56 51.56 0.4K
15:18 51.56 51.56 51.33 51.33 1.4K
15:19 51.55 51.55 51.55 51.55 2.3K
15:20 51.55 51.55 51.55 51.55 0.2K
15:21 51.46 51.46 51.46 51.46 2.2K
15:22 51.46 51.76 51.46 51.76 0.5K
15:23 51.76 51.91 51.75 51.75 4.8K
15:24 51.75 51.75 51.75 51.75 0.3K
15:25 51.93 51.93 51.93 51.93 0.3K
15:26 51.93 51.93 51.81 51.84 1.6K
15:27 51.84 51.84 51.83 51.83 0.9K
15:28 51.93 51.95 51.87 51.94 3.6K
15:29 51.94 52.06 51.94 52.06 1.3K
15:30 52.06 52.06 51.91 51.91 1.6K
15:31 51.91 51.91 51.84 51.84 0.5K
15:32 51.84 51.84 51.50 51.50 1.0K
15:33 51.50 51.50 51.33 51.33 0.2K
15:34 51.39 51.39 51.31 51.31 0.7K
15:35 51.31 51.45 51.31 51.45 1.4K
15:36 51.45 51.47 51.36 51.36 1.7K
15:37 51.29 51.37 51.29 51.37 1.9K
15:38 51.30 51.30 51.08 51.08 3.7K
15:39 51.23 51.23 51.00 51.04 3.6K
15:40 51.04 51.18 51.02 51.18 3.6K
15:41 51.18 51.36 51.18 51.36 3.1K
15:42 51.47 51.47 51.43 51.45 1.6K
15:43 51.45 51.59 51.44 51.44 1.1K
15:44 51.50 51.50 51.50 51.50 3.3K
15:45 51.50 51.50 51.25 51.25 0.6K
15:46 51.25 51.27 51.01 51.27 5.4K
15:47 51.28 51.28 51.11 51.11 2.5K
15:48 51.07 51.07 51.02 51.02 4.3K
15:49 51.05 51.06 51.01 51.06 3.1K
15:50 51.09 51.17 51.09 51.17 4.7K
15:51 51.28 51.52 51.28 51.52 4.9K
15:52 51.52 51.63 51.52 51.58 3.1K
15:53 51.72 51.72 51.46 51.46 1.7K
15:54 51.73 51.75 51.73 51.75 1.6K
15:55 51.73 51.99 51.73 51.99 10.6K
15:56 52.00 52.00 51.87 51.90 10.6K
15:57 51.90 51.90 51.90 51.90 1.5K
15:58 51.90 52.12 51.90 52.06 10.3K
15:59 52.06 52.15 52.06 52.13 6.6K
16:00 52.12 52.32 52.10 52.32 81.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし