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 70.79 73.01 70.50 70.80 21.2K
09:32 70.80 70.80 70.52 70.70 2.3K
09:33 70.27 70.27 70.16 70.16 5.2K
09:34 70.10 70.10 70.10 70.10 1.8K
09:35 70.10 70.23 70.10 70.23 2.6K
09:36 70.23 70.23 70.01 70.14 2.4K
09:37 70.09 70.16 70.09 70.16 1.1K
09:38 70.16 70.68 70.16 70.68 2.1K
09:39 70.82 70.82 70.14 70.44 9.5K
09:40 70.44 70.44 70.31 70.38 2.1K
09:41 70.38 70.38 70.17 70.17 1.4K
09:42 70.53 70.53 70.38 70.38 0.4K
09:43 70.57 70.57 70.42 70.45 3.2K
09:44 70.45 70.45 70.40 70.40 0.9K
09:45 70.35 70.35 70.25 70.30 1.7K
09:46 70.30 70.30 69.87 69.87 2.5K
09:47 69.74 69.74 69.66 69.72 2.4K
09:48 69.72 69.72 69.72 69.72 0.4K
09:49 69.72 69.72 69.57 69.57 4.4K
09:50 69.44 69.50 69.44 69.50 1.0K
09:51 69.42 69.42 69.41 69.41 2.9K
09:52 69.41 69.53 69.41 69.53 0.8K
09:53 69.53 69.53 69.53 69.53 0.0K
09:54 69.53 69.53 69.37 69.37 0.4K
09:55 69.66 69.71 69.49 69.49 2.0K
09:56 69.49 69.49 69.49 69.49 0.0K
09:57 69.55 69.55 69.55 69.55 0.3K
09:58 69.69 69.69 69.69 69.69 0.4K
09:59 69.69 69.69 69.69 69.69 0.3K
10:00 69.69 69.69 69.69 69.69 0.3K
10:01 69.61 69.61 69.61 69.61 0.4K
10:02 69.61 69.70 69.60 69.60 8.2K
10:03 69.60 69.68 69.60 69.68 0.6K
10:04 69.68 69.68 69.68 69.68 0.1K
10:05 69.68 69.76 69.67 69.67 1.3K
10:06 69.77 69.77 69.77 69.77 0.1K
10:07 69.77 69.77 69.77 69.77 0.0K
10:08 69.77 69.77 69.77 69.77 0.0K
10:09 69.64 69.64 69.55 69.55 0.6K
10:10 69.55 69.55 69.55 69.55 0.1K
10:11 69.55 69.55 69.55 69.55 0.1K
10:12 69.55 69.86 69.55 69.86 1.4K
10:13 69.86 69.86 69.85 69.85 1.1K
10:14 69.85 69.96 69.85 69.96 0.3K
10:15 69.96 70.16 69.96 70.16 0.8K
10:16 70.16 70.16 70.16 70.16 0.0K
10:17 70.16 70.16 70.08 70.08 0.8K
10:18 70.08 70.08 69.80 69.80 0.9K
10:19 69.80 70.11 69.80 70.11 0.4K
10:20 70.11 70.11 70.11 70.11 0.0K
10:21 70.11 70.11 70.11 70.11 0.0K
10:22 69.98 69.98 69.98 69.98 0.5K
10:23 69.98 70.03 69.98 69.99 0.6K
10:24 69.85 69.85 69.62 69.62 1.0K
10:25 69.62 69.62 69.62 69.62 0.1K
10:26 69.62 69.62 69.62 69.62 0.0K
10:27 69.62 69.62 69.62 69.62 0.0K
10:28 69.62 69.62 69.62 69.62 0.0K
10:29 69.62 69.62 69.62 69.62 0.1K
10:30 69.62 69.62 69.62 69.62 0.0K
10:31 69.62 69.62 69.62 69.62 0.0K
10:32 69.62 69.62 69.62 69.62 0.0K
10:33 69.62 69.62 69.62 69.62 0.1K
10:34 69.62 70.06 69.62 70.06 1.2K
10:35 70.06 70.16 70.06 70.16 0.2K
10:36 70.16 70.16 70.16 70.16 0.0K
10:37 70.16 70.16 69.87 69.87 0.7K
10:38 69.84 69.84 69.84 69.84 0.4K
10:39 69.84 69.84 69.84 69.84 0.0K
10:40 69.84 69.84 69.84 69.84 0.2K
10:41 69.84 69.84 69.84 69.84 0.5K
10:42 69.84 69.84 69.84 69.84 0.0K
10:43 69.76 69.76 69.76 69.76 0.5K
10:44 69.76 69.76 69.76 69.76 0.1K
10:45 69.76 69.76 69.70 69.70 0.4K
10:46 69.70 69.70 69.70 69.70 0.4K
10:47 69.70 69.70 69.70 69.70 0.2K
10:48 69.70 69.70 69.70 69.70 0.0K
10:49 69.70 69.70 69.70 69.70 0.2K
10:50 69.70 69.70 69.70 69.70 0.0K
10:51 69.70 69.70 69.70 69.70 0.1K
10:52 69.70 69.70 69.70 69.70 0.0K
10:53 69.70 69.70 69.70 69.70 0.5K
10:54 69.70 69.98 69.70 69.98 1.2K
10:55 69.98 69.98 69.72 69.72 0.2K
10:56 69.72 69.72 69.72 69.72 0.0K
10:57 69.72 69.72 69.72 69.72 0.3K
10:58 69.72 69.72 69.72 69.72 0.0K
10:59 69.72 69.72 69.72 69.72 0.2K
11:00 69.72 69.72 69.72 69.72 0.1K
11:01 69.72 69.72 69.72 69.72 0.0K
11:02 69.72 69.72 69.72 69.72 0.0K
11:03 69.72 69.72 69.72 69.72 0.0K
11:04 69.72 69.72 69.72 69.72 0.0K
11:05 69.43 69.43 69.43 69.43 0.2K
11:06 69.43 69.43 69.43 69.43 0.0K
11:07 69.59 69.59 69.42 69.42 0.3K
11:08 69.42 69.55 69.42 69.55 1.0K
11:09 69.55 69.63 69.55 69.63 1.3K
11:10 69.63 69.63 69.63 69.63 2.6K
11:11 69.63 69.67 69.63 69.67 2.8K
11:12 69.68 69.70 69.68 69.70 1.8K
11:13 69.70 69.76 69.69 69.76 2.5K
11:14 69.76 69.76 69.76 69.76 0.6K
11:15 69.80 69.80 69.58 69.58 4.0K
11:16 69.58 69.62 69.58 69.62 1.9K
11:17 69.52 69.60 69.52 69.60 1.3K
11:18 69.60 69.60 69.60 69.60 1.4K
11:19 69.60 69.60 69.60 69.60 0.1K
11:20 69.60 69.60 69.60 69.60 0.1K
11:21 69.60 69.60 69.60 69.60 1.2K
11:22 69.60 69.60 69.60 69.60 1.1K
11:23 69.60 69.60 69.60 69.60 0.1K
11:24 69.60 69.60 69.60 69.60 0.0K
11:25 69.87 69.87 69.87 69.87 3.1K
11:26 69.87 69.87 69.87 69.87 0.2K
11:27 69.87 69.87 69.87 69.87 0.0K
11:28 69.87 69.87 69.87 69.87 0.1K
11:29 70.01 70.21 70.01 70.21 1.5K
11:30 70.21 70.21 70.14 70.14 2.6K
11:31 69.71 69.72 69.71 69.72 1.0K
11:32 69.72 69.97 69.72 69.97 1.0K
11:33 69.98 69.98 69.98 69.98 0.1K
11:34 69.98 69.98 69.98 69.98 0.0K
11:35 69.98 70.15 69.90 70.15 0.4K
11:36 70.15 70.15 70.15 70.15 0.0K
11:37 70.15 70.15 70.15 70.15 0.1K
11:38 70.15 70.15 70.15 70.15 0.0K
11:39 70.15 70.15 70.15 70.15 0.1K
11:40 70.15 70.17 70.15 70.17 0.4K
11:41 70.17 70.32 70.17 70.32 0.5K
11:42 70.32 70.32 70.32 70.32 0.3K
11:43 70.32 70.32 70.32 70.32 0.3K
11:44 70.32 70.32 70.32 70.32 0.1K
11:45 70.32 70.32 70.32 70.32 0.0K
11:46 70.32 70.32 70.32 70.32 0.0K
11:47 70.32 70.32 70.32 70.32 0.0K
11:48 70.32 70.33 70.32 70.33 0.5K
11:49 70.33 70.33 70.33 70.33 0.1K
11:50 70.33 70.61 70.32 70.32 0.8K
11:51 70.44 70.44 70.31 70.31 0.9K
11:52 70.31 70.31 70.19 70.19 0.3K
11:53 70.19 70.19 70.19 70.19 0.3K
11:54 70.19 70.19 70.19 70.19 0.3K
11:55 70.19 70.19 70.19 70.19 0.0K
11:56 70.19 70.19 70.19 70.19 0.0K
11:57 70.19 70.19 70.19 70.19 0.4K
11:58 70.12 70.12 70.12 70.12 0.2K
11:59 70.12 70.12 70.08 70.08 0.2K
12:00 70.08 70.08 70.08 70.08 0.1K
12:01 69.94 69.94 69.94 69.94 0.4K
12:02 69.94 70.06 69.94 70.06 0.5K
12:03 70.06 70.06 70.06 70.06 0.1K
12:04 70.06 70.06 70.06 70.06 0.1K
12:05 70.06 70.19 70.06 70.19 0.5K
12:06 70.19 70.19 70.19 70.19 0.0K
12:07 70.19 70.19 70.10 70.10 0.2K
12:08 70.10 70.10 70.10 70.10 0.0K
12:09 70.11 70.11 70.11 70.11 0.2K
12:10 70.08 70.08 70.03 70.03 0.4K
12:11 70.03 70.03 70.03 70.03 0.1K
12:12 70.03 70.03 69.93 69.93 1.6K
12:13 69.93 69.94 69.93 69.94 1.2K
12:14 69.94 69.94 69.94 69.94 0.1K
12:15 69.94 69.94 69.94 69.94 0.0K
12:16 69.94 69.94 69.94 69.94 0.2K
12:17 69.94 70.22 69.94 70.22 1.0K
12:18 70.22 70.22 70.22 70.22 0.2K
12:19 70.22 70.22 70.22 70.22 0.3K
12:20 70.22 70.22 70.22 70.22 0.0K
12:21 70.22 70.22 70.22 70.22 0.1K
12:22 70.22 70.22 70.22 70.22 0.1K
12:23 70.06 70.06 69.94 69.94 0.9K
12:24 69.94 69.94 69.94 69.94 0.0K
12:25 69.94 69.94 69.94 69.94 0.0K
12:26 69.94 69.94 69.94 69.94 0.0K
12:27 70.07 70.07 70.07 70.07 0.5K
12:28 70.07 70.07 70.07 70.07 0.0K
12:29 69.94 69.94 69.94 69.94 0.2K
12:30 69.94 69.94 69.94 69.94 0.1K
12:31 69.94 69.94 69.94 69.94 0.0K
12:32 69.94 69.94 69.94 69.94 0.0K
12:33 69.94 70.01 69.94 70.01 0.1K
12:34 70.01 70.01 70.01 70.01 0.0K
12:35 70.01 70.01 70.01 70.01 0.0K
12:36 70.01 70.01 70.01 70.01 0.0K
12:37 70.01 70.01 70.01 70.01 0.1K
12:38 70.04 70.04 70.04 70.04 0.7K
12:39 70.04 70.04 70.04 70.04 0.0K
12:40 70.15 70.15 70.15 70.15 0.9K
12:41 70.15 70.15 70.15 70.15 0.0K
12:42 70.15 70.15 70.15 70.15 0.2K
12:43 70.15 70.15 70.07 70.07 1.6K
12:44 70.20 70.20 70.20 70.20 0.5K
12:45 70.20 70.20 70.20 70.20 0.1K
12:46 70.20 70.20 70.07 70.07 1.3K
12:47 70.07 70.07 70.07 70.07 0.4K
12:48 70.07 70.07 70.07 70.07 0.0K
12:49 70.07 70.07 70.07 70.07 0.0K
12:50 70.07 70.07 70.07 70.07 0.0K
12:51 70.07 70.07 70.07 70.07 0.0K
12:52 70.07 70.07 69.95 69.95 0.2K
12:53 69.95 69.95 69.95 69.95 1.8K
12:54 69.95 69.95 69.95 69.95 0.0K
12:55 69.95 69.95 69.95 69.95 0.0K
12:56 69.95 69.95 69.95 69.95 0.0K
12:57 69.95 69.95 69.95 69.95 0.1K
12:58 69.95 69.99 69.95 69.99 0.2K
12:59 69.89 69.89 69.89 69.89 1.9K
13:00 69.89 69.89 69.89 69.89 0.2K
13:01 69.89 69.89 69.89 69.89 0.4K
13:02 69.89 69.89 69.89 69.89 0.0K
13:03 69.89 69.89 69.89 69.89 0.1K
13:04 69.89 69.89 69.89 69.89 0.0K
13:05 69.89 69.89 69.80 69.80 0.1K
13:06 69.91 69.91 69.91 69.91 0.3K
13:07 69.80 69.80 69.80 69.80 0.2K
13:08 69.80 69.80 69.80 69.80 0.3K
13:09 69.80 69.81 69.80 69.81 0.2K
13:10 69.81 69.81 69.81 69.81 0.1K
13:11 69.81 69.81 69.81 69.81 0.0K
13:12 69.81 69.81 69.80 69.80 0.7K
13:13 69.80 69.80 69.80 69.80 0.0K
13:14 69.80 69.80 69.77 69.77 0.2K
13:15 69.77 69.77 69.77 69.77 1.4K
13:16 69.77 69.77 69.77 69.77 0.1K
13:17 69.77 69.77 69.72 69.72 0.4K
13:18 69.72 69.80 69.72 69.80 0.2K
13:19 69.82 69.82 69.82 69.82 0.3K
13:20 69.82 69.82 69.82 69.82 0.0K
13:21 69.82 69.82 69.82 69.82 0.0K
13:22 69.82 69.82 69.49 69.49 0.8K
13:23 69.50 69.52 69.50 69.52 2.1K
13:24 69.52 69.66 69.52 69.66 0.4K
13:25 69.66 69.66 69.66 69.66 0.4K
13:26 69.66 69.66 69.66 69.66 0.0K
13:27 69.66 69.66 69.66 69.66 0.0K
13:28 69.66 69.66 69.66 69.66 0.0K
13:29 69.66 69.66 69.66 69.66 0.0K
13:30 69.66 69.66 69.66 69.66 0.2K
13:31 69.66 69.66 69.66 69.66 0.4K
13:32 69.66 69.66 69.66 69.66 0.1K
13:33 69.66 69.66 69.66 69.66 0.0K
13:34 69.66 69.66 69.66 69.66 0.0K
13:35 69.54 69.54 69.53 69.53 0.5K
13:36 69.53 69.53 69.53 69.53 0.1K
13:37 69.53 69.53 69.43 69.43 0.5K
13:38 69.43 69.43 69.43 69.43 0.0K
13:39 69.43 69.52 69.43 69.52 1.3K
13:40 69.52 69.52 69.52 69.52 0.0K
13:41 69.52 69.52 69.52 69.52 0.1K
13:42 69.52 69.52 69.50 69.50 0.4K
13:43 69.50 69.61 69.50 69.61 0.2K
13:44 69.61 69.61 69.61 69.61 0.1K
13:45 69.61 69.61 69.61 69.61 0.0K
13:46 69.61 69.61 69.61 69.61 0.0K
13:47 69.61 69.61 69.61 69.61 0.4K
13:48 69.61 69.61 69.61 69.61 0.0K
13:49 69.39 69.39 69.39 69.39 0.3K
13:50 69.39 69.39 69.39 69.39 0.1K
13:51 69.39 69.39 69.36 69.36 0.3K
13:52 69.36 69.36 69.36 69.36 0.0K
13:53 69.36 69.53 69.36 69.53 2.0K
13:54 69.53 69.53 69.53 69.53 0.1K
13:55 69.53 69.53 69.53 69.53 0.0K
13:56 69.53 69.53 69.53 69.53 0.1K
13:57 69.53 69.53 69.37 69.37 0.5K
13:58 69.37 69.58 69.37 69.58 0.2K
13:59 69.58 69.58 69.58 69.58 0.1K
14:00 69.58 69.58 69.58 69.58 0.0K
14:01 69.58 69.58 69.58 69.58 0.0K
14:02 69.58 69.58 69.58 69.58 0.0K
14:03 69.58 69.58 69.26 69.26 1.3K
14:04 69.26 69.26 69.26 69.26 0.1K
14:05 69.26 69.26 69.26 69.26 0.0K
14:06 69.26 69.26 69.15 69.15 0.2K
14:07 69.15 69.15 69.15 69.15 0.0K
14:08 69.17 69.17 69.17 69.17 0.2K
14:09 69.17 69.18 69.17 69.18 0.3K
14:10 69.18 69.18 69.18 69.18 0.1K
14:11 69.18 69.18 69.18 69.18 0.0K
14:12 69.18 69.18 69.18 69.18 0.3K
14:13 69.18 69.31 69.18 69.31 1.8K
14:14 69.31 69.31 69.31 69.31 0.0K
14:15 69.32 69.32 69.32 69.32 0.4K
14:16 69.32 69.32 69.32 69.32 0.0K
14:17 69.32 69.32 69.32 69.32 0.0K
14:18 69.32 69.32 69.24 69.24 0.1K
14:19 69.24 69.32 69.24 69.32 1.5K
14:20 69.32 69.32 69.32 69.32 0.1K
14:21 69.32 69.41 69.32 69.41 0.7K
14:22 69.41 69.41 69.41 69.41 0.1K
14:23 69.41 69.46 69.41 69.46 0.4K
14:24 69.46 69.46 69.46 69.46 0.0K
14:25 69.46 69.46 69.46 69.46 0.3K
14:26 69.46 69.46 69.46 69.46 0.0K
14:27 69.46 69.46 69.28 69.28 0.4K
14:28 69.28 69.28 69.28 69.28 0.0K
14:29 69.28 69.28 69.28 69.28 0.1K
14:30 69.28 69.28 69.19 69.19 0.4K
14:31 69.19 69.19 69.19 69.19 0.3K
14:32 69.19 69.19 69.19 69.19 0.0K
14:33 69.34 69.34 69.34 69.34 0.6K
14:34 69.34 69.34 69.34 69.34 0.0K
14:35 69.34 69.34 69.34 69.34 0.0K
14:36 69.34 69.34 69.34 69.34 0.2K
14:37 69.34 69.34 69.34 69.34 0.3K
14:38 69.34 69.34 69.34 69.34 0.0K
14:39 69.34 69.34 69.34 69.34 0.0K
14:40 69.34 69.34 69.34 69.34 0.1K
14:41 69.34 69.39 69.34 69.39 0.5K
14:42 69.39 69.62 69.39 69.62 0.8K
14:43 69.62 69.62 69.62 69.62 0.0K
14:44 69.62 69.62 69.62 69.62 0.1K
14:45 69.62 69.62 69.62 69.62 0.1K
14:46 69.62 69.62 69.36 69.36 0.2K
14:47 69.36 69.36 69.36 69.36 0.0K
14:48 69.36 69.36 69.36 69.36 0.1K
14:49 69.36 69.36 69.36 69.36 0.0K
14:50 69.36 69.36 69.36 69.36 0.1K
14:51 69.36 69.36 69.26 69.26 1.5K
14:52 69.26 69.26 69.12 69.12 1.0K
14:53 69.12 69.22 69.12 69.22 0.1K
14:54 69.22 69.22 69.22 69.22 0.1K
14:55 69.22 69.22 69.22 69.22 0.0K
14:56 69.22 69.22 69.22 69.22 0.0K
14:57 69.22 69.22 69.22 69.22 0.2K
14:58 69.22 69.22 69.22 69.22 0.2K
14:59 69.22 69.22 69.22 69.22 0.0K
15:00 69.22 69.22 69.22 69.22 0.1K
15:01 69.22 69.22 69.22 69.22 0.1K
15:02 69.13 69.13 69.13 69.13 0.1K
15:03 69.13 69.19 69.13 69.19 0.3K
15:04 69.22 69.34 69.22 69.34 0.7K
15:05 69.34 69.34 69.34 69.34 0.1K
15:06 69.34 69.34 69.34 69.34 0.0K
15:07 69.34 69.34 69.34 69.34 0.3K
15:08 69.34 69.34 69.34 69.34 0.1K
15:09 69.34 69.34 69.34 69.34 0.1K
15:10 69.30 69.30 69.20 69.20 1.7K
15:11 69.20 69.20 69.20 69.20 0.1K
15:12 69.30 69.30 69.30 69.30 0.5K
15:13 69.38 69.38 69.38 69.38 0.3K
15:14 69.38 69.38 69.25 69.25 0.2K
15:15 69.25 69.25 69.25 69.25 0.0K
15:16 69.25 69.25 69.13 69.13 0.2K
15:17 69.13 69.13 69.13 69.13 0.1K
15:18 69.13 69.20 69.13 69.20 0.7K
15:19 69.20 69.20 69.20 69.20 0.1K
15:20 69.20 69.20 69.00 69.00 2.4K
15:21 69.00 69.24 69.00 69.24 1.5K
15:22 69.24 69.24 69.24 69.24 0.7K
15:23 69.33 69.35 69.33 69.35 1.4K
15:24 69.35 69.35 69.35 69.35 0.0K
15:25 69.35 69.35 69.35 69.35 0.1K
15:26 69.35 69.35 69.35 69.35 0.2K
15:27 69.35 69.35 69.34 69.34 0.5K
15:28 69.34 69.34 69.34 69.34 0.1K
15:29 69.34 69.34 69.34 69.34 0.0K
15:30 69.34 69.47 69.34 69.47 1.0K
15:31 69.47 69.47 69.47 69.47 0.1K
15:32 69.47 69.47 69.42 69.42 0.2K
15:33 69.42 69.42 69.35 69.35 1.1K
15:34 69.35 69.41 69.35 69.41 1.1K
15:35 69.41 69.41 69.41 69.41 0.1K
15:36 69.41 69.41 69.41 69.41 0.1K
15:37 69.41 69.41 69.41 69.41 0.1K
15:38 69.41 69.41 69.41 69.41 0.0K
15:39 69.41 69.41 69.41 69.41 0.0K
15:40 69.41 69.41 69.41 69.41 0.1K
15:41 69.41 69.41 69.22 69.22 1.1K
15:42 69.22 69.22 69.13 69.13 0.4K
15:43 69.13 69.13 69.13 69.13 0.1K
15:44 69.13 69.13 69.13 69.13 0.1K
15:45 69.13 69.13 69.13 69.13 0.1K
15:46 69.13 69.13 69.00 69.00 0.5K
15:47 69.00 69.00 68.98 68.98 0.7K
15:48 68.98 69.16 68.98 69.16 2.2K
15:49 69.16 69.16 69.09 69.09 1.1K
15:50 69.20 69.20 69.20 69.20 0.6K
15:51 69.03 69.03 68.88 68.88 0.9K
15:52 68.86 69.08 68.79 69.08 8.5K
15:53 68.96 69.07 68.96 69.07 0.5K
15:54 69.07 69.07 69.03 69.03 1.3K
15:55 69.03 69.03 69.03 69.03 0.3K
15:56 69.03 69.05 68.95 68.95 1.2K
15:57 68.95 69.01 68.94 69.01 1.5K
15:58 69.09 69.09 68.89 68.97 6.8K
15:59 68.97 68.97 68.86 68.86 3.4K
16:00 68.86 68.97 68.00 68.97 22.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし