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 54.17 54.33 53.07 53.93 12.1K
09:32 53.93 54.46 53.93 54.46 1.3K
09:33 54.46 54.46 54.46 54.46 0.0K
09:34 53.97 54.17 53.97 54.17 0.8K
09:35 54.17 54.17 53.46 53.59 0.8K
09:36 53.59 53.59 53.59 53.59 0.3K
09:37 53.59 53.59 53.29 53.46 2.5K
09:38 53.46 53.46 53.46 53.46 1.0K
09:39 53.46 54.01 53.30 54.01 2.0K
09:40 54.19 54.19 54.19 54.19 1.1K
09:41 54.31 54.56 54.31 54.56 0.7K
09:42 54.56 54.66 54.56 54.66 1.1K
09:43 54.66 54.66 54.34 54.34 0.9K
09:44 54.41 54.41 54.41 54.41 1.7K
09:45 54.26 54.26 54.25 54.25 5.2K
09:46 54.35 54.57 54.35 54.56 3.8K
09:47 54.55 54.57 54.55 54.57 1.0K
09:48 54.57 54.67 54.57 54.67 0.4K
09:49 54.67 54.81 54.47 54.81 2.3K
09:50 54.81 54.81 54.53 54.80 1.2K
09:51 54.80 54.80 54.80 54.80 0.3K
09:52 54.80 55.12 54.80 55.12 1.3K
09:53 55.12 55.12 54.95 54.95 2.1K
09:54 54.95 54.95 54.95 54.95 0.2K
09:55 55.05 55.10 55.00 55.10 6.0K
09:56 55.10 55.10 55.00 55.00 2.0K
09:57 55.05 55.23 55.03 55.23 4.1K
09:58 55.23 55.23 55.10 55.17 2.8K
09:59 55.17 55.27 55.00 55.27 2.3K
10:00 55.25 55.27 55.25 55.27 0.9K
10:01 55.46 55.87 55.46 55.87 1.3K
10:02 55.87 55.87 55.74 55.74 0.9K
10:03 55.77 55.99 55.77 55.98 3.4K
10:04 55.98 56.15 55.85 55.85 2.6K
10:05 55.85 55.85 55.80 55.80 8.5K
10:06 55.80 55.80 55.77 55.79 2.6K
10:07 55.61 55.61 55.32 55.32 2.0K
10:08 55.32 55.32 55.29 55.29 0.3K
10:09 55.27 55.32 55.25 55.31 1.1K
10:10 55.31 55.31 55.20 55.20 1.8K
10:11 55.20 55.46 55.20 55.42 2.2K
10:12 55.42 55.42 55.42 55.42 0.6K
10:13 55.42 55.42 55.34 55.34 1.0K
10:14 55.20 55.20 55.16 55.17 1.4K
10:15 55.16 55.16 54.99 54.99 1.8K
10:16 55.38 55.38 55.02 55.02 3.4K
10:17 55.02 55.02 55.02 55.02 0.0K
10:18 55.28 55.28 55.28 55.28 1.8K
10:19 55.28 55.28 55.28 55.28 0.0K
10:20 55.43 55.43 55.38 55.38 0.6K
10:21 55.38 55.38 55.38 55.38 0.0K
10:22 55.38 55.38 55.38 55.38 0.0K
10:23 55.26 55.26 55.26 55.26 0.8K
10:24 55.47 55.49 55.47 55.49 1.0K
10:25 55.49 55.49 55.49 55.49 0.0K
10:26 55.49 55.49 55.36 55.36 0.2K
10:27 55.36 55.36 55.36 55.36 0.2K
10:28 55.36 55.36 55.36 55.36 0.6K
10:29 55.36 55.36 54.99 55.00 0.9K
10:30 55.24 55.24 55.19 55.19 0.7K
10:31 55.19 55.19 55.19 55.19 0.0K
10:32 55.19 55.21 55.19 55.21 3.0K
10:33 55.21 55.21 55.21 55.21 0.4K
10:34 55.21 55.38 55.21 55.27 2.6K
10:35 55.22 55.22 55.22 55.22 0.7K
10:36 55.22 55.22 55.22 55.22 0.0K
10:37 55.04 55.05 55.00 55.00 3.4K
10:38 54.99 54.99 54.94 54.94 2.0K
10:39 54.74 54.93 54.74 54.92 12.7K
10:40 54.81 54.81 54.81 54.81 5.5K
10:41 54.81 54.85 54.79 54.85 3.4K
10:42 54.85 54.85 54.85 54.85 0.0K
10:43 54.85 54.85 54.85 54.85 0.2K
10:44 54.85 54.85 54.85 54.85 0.1K
10:45 54.85 54.85 54.85 54.85 0.0K
10:46 54.79 54.79 54.79 54.79 0.1K
10:47 54.79 55.00 54.79 55.00 2.7K
10:48 55.05 55.05 55.05 55.05 0.7K
10:49 55.05 55.05 55.00 55.00 1.2K
10:50 55.00 55.00 55.00 55.00 1.1K
10:51 55.00 55.00 54.56 54.56 1.1K
10:52 54.56 54.56 54.54 54.55 1.8K
10:53 54.46 54.46 54.39 54.39 3.3K
10:54 54.39 54.39 54.16 54.16 0.3K
10:55 54.16 54.27 54.16 54.27 0.2K
10:56 54.48 54.48 54.48 54.48 1.4K
10:57 54.50 54.67 54.50 54.67 6.4K
10:58 54.67 54.67 54.67 54.67 0.0K
10:59 54.67 54.67 54.67 54.67 0.0K
11:00 54.67 54.67 54.17 54.17 3.6K
11:01 54.17 54.23 54.17 54.23 0.5K
11:02 54.23 54.35 54.23 54.35 0.5K
11:03 54.40 54.40 54.40 54.40 0.6K
11:04 54.36 54.48 54.36 54.48 2.9K
11:05 54.57 54.67 54.57 54.67 1.7K
11:06 54.69 54.76 54.69 54.76 2.4K
11:07 54.99 55.12 54.99 55.12 0.7K
11:08 54.95 54.95 54.95 54.95 1.0K
11:09 55.13 55.14 55.13 55.14 0.9K
11:10 55.14 55.14 55.14 55.14 0.0K
11:11 55.24 55.24 55.24 55.24 1.0K
11:12 55.24 55.24 55.12 55.12 0.4K
11:13 55.12 55.12 54.98 54.98 0.4K
11:14 54.94 55.00 54.94 55.00 1.2K
11:15 54.93 54.93 54.93 54.93 0.5K
11:16 54.93 55.19 54.93 55.19 0.7K
11:17 55.26 55.33 55.26 55.33 0.6K
11:18 55.34 55.34 55.18 55.18 0.2K
11:19 55.18 55.18 55.18 55.18 0.4K
11:20 55.18 55.18 55.18 55.18 0.0K
11:21 55.18 55.18 55.08 55.08 0.2K
11:22 55.21 55.25 55.21 55.25 1.0K
11:23 55.18 55.20 55.17 55.17 1.0K
11:24 55.17 55.17 55.16 55.16 0.4K
11:25 55.31 55.31 55.31 55.31 0.8K
11:26 55.31 55.31 55.23 55.23 0.6K
11:27 55.23 55.23 55.21 55.21 0.9K
11:28 55.21 55.23 55.21 55.23 0.4K
11:29 55.23 55.23 55.16 55.16 5.8K
11:30 55.16 55.16 55.16 55.16 0.0K
11:31 55.22 55.30 55.22 55.30 1.9K
11:32 55.30 55.30 55.30 55.30 0.2K
11:33 55.30 55.30 55.17 55.17 4.9K
11:34 55.22 55.22 55.22 55.22 1.1K
11:35 55.20 55.20 55.20 55.20 0.3K
11:36 55.25 55.25 55.25 55.25 1.1K
11:37 55.25 55.25 55.25 55.25 0.0K
11:38 55.18 55.18 55.18 55.18 0.6K
11:39 55.18 55.18 55.17 55.17 0.9K
11:40 55.10 55.20 55.10 55.10 6.3K
11:41 55.10 55.10 55.10 55.10 0.1K
11:42 55.10 55.10 55.07 55.07 5.9K
11:43 55.07 55.07 55.07 55.07 0.6K
11:44 55.07 55.07 55.07 55.07 0.2K
11:45 55.07 55.07 55.07 55.07 0.7K
11:46 55.07 55.09 55.07 55.09 0.8K
11:47 55.09 55.09 55.09 55.09 0.0K
11:48 55.09 55.50 55.09 55.44 5.9K
11:49 55.39 55.54 55.39 55.54 2.3K
11:50 55.54 55.54 55.50 55.50 1.3K
11:51 55.49 55.49 55.49 55.49 1.6K
11:52 55.43 55.54 55.42 55.42 2.4K
11:53 55.41 55.41 55.12 55.12 1.5K
11:54 54.98 54.98 54.98 54.98 2.2K
11:55 54.59 54.59 54.59 54.59 0.2K
11:56 54.59 54.59 54.59 54.59 0.1K
11:57 54.59 54.59 54.59 54.59 0.1K
11:58 54.59 54.59 54.59 54.59 0.0K
11:59 54.54 54.54 54.54 54.54 0.3K
12:00 54.54 54.54 54.54 54.54 0.2K
12:01 54.54 54.55 54.54 54.55 0.3K
12:02 54.55 54.55 54.55 54.55 0.2K
12:03 54.65 54.65 54.65 54.65 0.3K
12:04 54.65 54.65 54.65 54.65 0.9K
12:05 54.65 54.65 54.65 54.65 0.0K
12:06 54.65 54.65 54.65 54.65 0.0K
12:07 54.65 54.75 54.65 54.75 0.2K
12:08 54.75 54.75 54.75 54.75 0.1K
12:09 54.75 54.75 54.75 54.75 0.1K
12:10 54.75 54.90 54.75 54.90 0.7K
12:11 54.98 54.98 54.98 54.98 0.7K
12:12 54.98 55.02 54.98 55.02 0.2K
12:13 55.02 55.02 55.02 55.02 0.5K
12:14 55.11 55.11 55.05 55.05 1.5K
12:15 55.05 55.19 55.05 55.19 1.2K
12:16 55.19 55.21 55.07 55.07 0.9K
12:17 55.07 55.07 55.07 55.07 1.1K
12:18 55.07 55.07 55.07 55.07 0.0K
12:19 55.07 55.07 55.07 55.07 0.5K
12:20 55.07 55.07 55.07 55.07 0.1K
12:21 55.07 55.07 55.05 55.05 0.2K
12:22 55.13 55.13 55.04 55.04 3.8K
12:23 55.03 55.03 55.03 55.03 0.4K
12:24 55.03 55.03 54.92 54.92 0.7K
12:25 54.92 54.92 54.92 54.92 0.1K
12:26 54.92 54.97 54.92 54.97 0.2K
12:27 55.04 55.10 55.04 55.10 0.9K
12:28 55.10 55.10 55.10 55.10 0.2K
12:29 55.12 55.13 55.12 55.12 1.6K
12:30 55.12 55.12 55.12 55.12 0.8K
12:31 54.93 54.95 54.93 54.95 1.8K
12:32 54.95 54.95 54.95 54.95 0.1K
12:33 54.95 54.95 54.95 54.95 0.0K
12:34 54.95 55.09 54.95 55.09 0.4K
12:35 55.09 55.09 55.09 55.09 0.0K
12:36 55.09 55.33 55.09 55.33 0.5K
12:37 55.33 55.33 55.30 55.30 0.2K
12:38 55.30 55.30 55.15 55.15 0.5K
12:39 55.15 55.15 55.15 55.15 0.1K
12:40 55.15 55.15 55.15 55.15 0.1K
12:41 55.15 55.15 55.15 55.15 0.2K
12:42 55.15 55.15 55.15 55.15 0.0K
12:43 55.15 55.25 55.15 55.25 0.2K
12:44 55.25 55.25 55.25 55.25 0.2K
12:45 55.25 55.25 55.25 55.25 0.3K
12:46 55.25 55.25 55.25 55.25 0.1K
12:47 55.25 55.27 55.25 55.27 0.6K
12:48 55.27 55.27 55.27 55.27 0.4K
12:49 55.27 55.32 55.27 55.32 1.2K
12:50 55.32 55.32 55.32 55.32 0.1K
12:51 55.40 55.44 55.40 55.42 0.7K
12:52 55.42 55.44 55.42 55.44 0.4K
12:53 55.44 55.63 55.44 55.63 1.5K
12:54 55.47 55.55 55.46 55.55 1.8K
12:55 55.55 55.78 55.55 55.78 0.9K
12:56 55.78 55.78 55.78 55.78 0.0K
12:57 55.78 55.78 55.78 55.78 0.1K
12:58 55.78 55.78 55.78 55.78 0.1K
12:59 55.78 55.78 55.76 55.76 0.1K
13:00 55.76 55.76 55.76 55.76 0.1K
13:01 55.76 55.79 55.76 55.79 0.4K
13:02 55.79 55.89 55.79 55.89 0.4K
13:03 56.00 56.48 56.00 56.42 3.8K
13:04 56.42 56.42 56.40 56.40 1.2K
13:05 56.40 56.61 56.40 56.61 0.9K
13:06 56.61 56.61 56.42 56.42 1.7K
13:07 56.42 56.57 56.35 56.57 6.8K
13:08 56.21 56.21 56.21 56.21 0.9K
13:09 56.21 56.21 56.07 56.07 1.5K
13:10 56.07 56.07 56.07 56.07 0.2K
13:11 56.04 56.04 55.94 55.94 5.6K
13:12 55.94 55.94 55.85 55.90 1.1K
13:13 55.90 55.90 55.90 55.90 0.1K
13:14 55.90 55.90 55.90 55.90 0.4K
13:15 55.89 55.93 55.89 55.93 1.8K
13:16 55.93 56.13 55.93 56.13 0.4K
13:17 56.13 56.22 56.13 56.22 0.7K
13:18 56.22 56.22 56.22 56.22 0.1K
13:19 56.22 56.22 55.95 55.95 2.6K
13:20 56.53 57.05 56.53 57.05 6.5K
13:21 57.55 57.55 57.36 57.36 3.4K
13:22 57.91 58.52 57.91 58.52 5.5K
13:23 58.52 58.52 58.52 58.52 0.3K
13:24 58.52 59.20 58.52 59.20 6.7K
13:25 59.14 59.14 59.03 59.03 2.1K
13:26 59.20 59.95 59.20 59.95 6.5K
13:27 59.92 59.92 59.92 59.92 1.5K
13:28 59.92 60.17 59.92 60.17 2.8K
13:29 60.17 60.85 59.54 60.85 26.1K
13:30 60.75 60.75 60.16 60.16 21.9K
13:31 60.16 60.16 60.16 60.16 4.4K
13:32 60.16 60.16 60.16 60.16 0.5K
13:33 59.55 59.91 59.55 59.91 1.6K
13:34 60.33 60.33 60.27 60.27 1.9K
13:35 60.27 60.64 60.27 60.64 3.9K
13:36 60.64 61.03 60.64 61.03 1.7K
13:37 60.82 61.07 60.77 61.07 2.8K
13:38 60.97 61.22 60.97 61.22 3.4K
13:39 61.22 61.26 61.22 61.26 3.7K
13:40 60.89 61.05 60.78 60.78 1.8K
13:41 60.38 60.38 59.82 59.82 3.2K
13:42 59.82 60.23 59.82 60.23 1.5K
13:43 60.23 60.23 60.23 60.23 0.0K
13:44 60.23 60.23 60.23 60.23 0.2K
13:45 60.06 60.28 59.94 59.94 2.2K
13:46 60.09 60.09 60.02 60.02 5.6K
13:47 60.02 60.74 59.99 60.74 8.0K
13:48 60.94 60.94 60.94 60.94 1.8K
13:49 60.81 60.92 60.52 60.91 11.6K
13:50 60.91 60.91 60.91 60.91 6.6K
13:51 60.91 60.91 60.63 60.63 2.5K
13:52 60.28 60.57 60.28 60.57 4.9K
13:53 60.56 60.56 60.55 60.55 16.0K
13:54 60.55 61.00 60.55 61.00 3.2K
13:55 61.00 61.07 61.00 61.07 0.2K
13:56 61.31 61.31 61.15 61.15 1.8K
13:57 61.09 61.28 61.02 61.14 5.9K
13:58 61.14 61.14 61.14 61.14 1.6K
13:59 61.14 61.79 61.14 61.52 7.5K
14:00 61.52 61.95 61.52 61.95 1.5K
14:01 61.89 62.67 61.89 62.67 2.7K
14:02 62.67 62.89 62.02 62.02 1.3K
14:03 62.46 62.72 62.46 62.72 3.9K
14:04 62.72 62.72 62.47 62.47 0.7K
14:05 62.88 62.88 62.88 62.88 1.7K
14:06 62.90 62.90 62.51 62.51 2.5K
14:07 62.35 62.35 62.27 62.27 0.6K
14:08 62.27 62.27 62.27 62.27 1.2K
14:09 62.27 62.27 61.63 61.86 5.2K
14:10 61.86 62.07 61.86 62.05 5.2K
14:11 62.05 62.21 62.05 62.21 0.6K
14:12 62.21 62.45 61.91 62.45 3.1K
14:13 62.53 62.53 62.03 62.03 5.1K
14:14 62.32 62.55 62.32 62.55 4.5K
14:15 62.55 62.55 62.55 62.55 0.3K
14:16 62.55 62.55 62.55 62.55 0.6K
14:17 62.55 62.55 62.08 62.39 1.8K
14:18 62.54 62.54 62.25 62.25 5.1K
14:19 62.25 62.55 62.25 62.55 1.6K
14:20 62.90 63.03 62.90 63.03 6.3K
14:21 63.03 63.03 62.73 62.73 2.1K
14:22 62.73 62.73 62.73 62.73 0.0K
14:23 62.73 62.73 62.71 62.71 1.1K
14:24 62.48 63.26 62.48 63.26 2.3K
14:25 63.26 63.35 63.25 63.35 2.4K
14:26 63.35 63.35 62.94 62.94 2.8K
14:27 62.94 62.94 62.94 62.94 0.4K
14:28 62.94 62.94 62.94 62.94 0.6K
14:29 62.94 63.60 62.94 63.47 2.5K
14:30 63.56 63.56 63.56 63.56 0.3K
14:31 63.56 63.90 63.56 63.72 2.4K
14:32 63.72 63.95 63.71 63.95 0.8K
14:33 63.95 63.95 63.95 63.95 0.8K
14:34 63.95 63.95 63.33 63.41 1.7K
14:35 63.41 63.41 63.41 63.41 0.9K
14:36 63.41 63.41 63.41 63.41 0.3K
14:37 63.41 63.41 63.06 63.06 1.6K
14:38 63.06 63.26 62.95 63.26 2.8K
14:39 63.26 63.26 63.03 63.08 1.3K
14:40 63.08 63.45 63.08 63.12 5.3K
14:41 63.30 63.47 63.29 63.47 2.4K
14:42 63.60 63.60 63.05 63.05 3.8K
14:43 63.05 63.13 63.04 63.13 1.5K
14:44 63.13 63.13 62.70 62.72 2.5K
14:45 62.64 62.64 62.20 62.20 1.5K
14:46 62.20 62.20 61.84 61.84 2.2K
14:47 61.73 61.73 61.73 61.73 1.0K
14:48 61.73 61.94 61.57 61.94 2.1K
14:49 61.94 62.16 61.94 62.16 1.7K
14:50 62.16 62.16 62.02 62.08 0.9K
14:51 62.08 62.08 61.88 61.88 1.1K
14:52 62.15 62.37 62.03 62.03 2.2K
14:53 62.03 62.47 62.03 62.47 3.6K
14:54 62.47 62.47 62.17 62.17 3.3K
14:55 62.17 62.17 61.93 61.93 1.3K
14:56 62.12 62.12 61.89 61.89 1.5K
14:57 62.15 62.15 62.15 62.15 0.6K
14:58 61.78 61.78 61.33 61.33 7.2K
14:59 61.73 61.73 61.73 61.73 2.5K
15:00 61.73 61.73 60.96 60.96 1.7K
15:01 60.81 60.86 60.70 60.70 2.6K
15:02 60.70 60.71 60.70 60.71 2.2K
15:03 60.71 60.82 60.71 60.81 9.6K
15:04 61.01 61.32 61.01 61.32 2.8K
15:05 61.40 61.51 61.40 61.51 0.6K
15:06 61.51 61.75 61.21 61.21 3.5K
15:07 61.72 61.72 61.36 61.36 3.2K
15:08 61.36 61.36 61.36 61.36 1.1K
15:09 61.36 61.36 61.36 61.36 0.2K
15:10 61.36 61.55 61.35 61.55 3.8K
15:11 61.64 61.86 61.64 61.85 3.9K
15:12 61.64 61.64 61.63 61.63 1.3K
15:13 61.77 61.97 61.77 61.77 2.5K
15:14 61.76 61.76 61.76 61.76 2.4K
15:15 61.76 62.07 61.76 62.07 1.9K
15:16 62.07 62.07 62.07 62.07 0.2K
15:17 62.07 62.07 62.07 62.07 0.8K
15:18 62.17 62.17 62.17 62.17 1.8K
15:19 62.17 62.29 62.17 62.29 1.3K
15:20 62.26 62.49 62.23 62.49 5.8K
15:21 62.49 62.71 62.49 62.71 0.9K
15:22 62.72 62.86 62.72 62.86 4.5K
15:23 62.74 62.74 62.74 62.74 3.5K
15:24 62.74 62.74 62.74 62.74 0.6K
15:25 62.74 62.74 62.54 62.54 8.5K
15:26 62.54 63.17 62.54 63.17 6.2K
15:27 63.17 63.17 63.00 63.00 1.5K
15:28 63.00 63.00 63.00 63.00 0.6K
15:29 62.90 62.98 62.90 62.98 2.7K
15:30 62.98 63.10 62.96 62.96 3.8K
15:31 62.96 62.96 62.75 62.90 2.1K
15:32 62.89 63.31 62.89 63.31 10.4K
15:33 63.31 63.31 63.13 63.13 2.2K
15:34 63.13 63.13 62.96 63.00 4.1K
15:35 63.00 63.00 62.87 62.99 1.8K
15:36 62.99 62.99 62.99 62.99 0.4K
15:37 62.99 62.99 62.76 62.76 1.9K
15:38 62.49 62.49 62.49 62.49 1.9K
15:39 62.49 62.49 62.42 62.48 3.6K
15:40 62.44 62.70 62.44 62.70 3.2K
15:41 62.68 62.75 62.34 62.34 6.2K
15:42 62.34 62.43 62.34 62.43 2.1K
15:43 62.22 62.23 62.22 62.23 6.0K
15:44 62.23 62.29 62.20 62.22 4.9K
15:45 62.22 62.22 61.97 62.20 6.8K
15:46 62.20 62.20 62.20 62.20 1.2K
15:47 62.20 62.20 61.79 61.79 1.8K
15:48 61.79 62.08 61.76 62.08 10.3K
15:49 61.68 62.09 61.68 62.02 7.9K
15:50 62.02 62.11 62.02 62.11 5.0K
15:51 62.11 62.59 62.11 62.59 9.4K
15:52 62.64 62.64 62.59 62.59 5.5K
15:53 62.59 62.69 62.56 62.69 3.4K
15:54 62.69 62.69 62.57 62.63 3.8K
15:55 62.63 62.73 62.63 62.71 9.1K
15:56 62.62 62.79 62.62 62.71 14.0K
15:57 62.66 62.66 62.28 62.28 7.8K
15:58 62.28 62.49 62.16 62.49 16.5K
15:59 62.49 62.49 62.38 62.38 18.7K
16:00 62.33 62.44 62.10 62.41 217.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし