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 68.28 69.00 67.69 67.93 7.4K
09:32 67.93 68.01 67.35 67.35 3.1K
09:33 67.00 67.00 66.35 66.41 5.7K
09:34 66.41 66.41 65.62 65.62 4.9K
09:35 65.65 65.94 65.59 65.94 4.6K
09:36 65.94 66.90 65.94 66.87 6.2K
09:37 66.87 66.87 66.87 66.87 0.2K
09:38 66.87 66.90 66.80 66.90 4.2K
09:39 66.90 66.90 66.82 66.82 0.6K
09:40 66.96 66.96 66.70 66.82 3.1K
09:41 66.82 66.82 66.82 66.82 6.4K
09:42 66.82 66.82 66.43 66.43 1.5K
09:43 66.43 66.43 66.43 66.43 0.2K
09:44 66.26 66.75 66.26 66.75 1.2K
09:45 66.75 66.75 66.75 66.75 0.1K
09:46 66.75 66.75 66.58 66.69 1.8K
09:47 66.69 66.69 66.69 66.69 0.2K
09:48 66.69 66.69 66.69 66.69 0.5K
09:49 66.69 66.90 66.69 66.90 0.1K
09:50 66.90 66.90 66.90 66.90 0.1K
09:51 66.90 66.90 66.90 66.90 0.0K
09:52 66.89 66.89 66.89 66.89 0.5K
09:53 66.89 66.89 66.89 66.89 0.1K
09:54 66.89 67.00 66.89 67.00 1.3K
09:55 67.00 67.20 66.97 67.20 1.0K
09:56 67.20 67.39 67.20 67.38 4.0K
09:57 67.44 67.44 67.44 67.44 0.3K
09:58 67.44 67.44 67.12 67.31 4.6K
09:59 67.31 67.31 67.31 67.31 0.7K
10:00 67.31 67.39 67.31 67.39 2.5K
10:01 67.39 67.39 67.39 67.39 0.1K
10:02 67.39 67.54 67.39 67.54 0.4K
10:03 67.54 67.54 67.09 67.09 0.4K
10:04 67.09 67.09 66.80 66.80 10.4K
10:05 66.80 66.80 66.69 66.69 0.9K
10:06 66.69 66.80 66.69 66.80 1.0K
10:07 66.80 67.09 66.80 67.09 0.9K
10:08 67.09 67.09 67.09 67.09 0.3K
10:09 67.09 67.09 67.04 67.04 1.1K
10:10 67.04 67.04 67.04 67.04 0.1K
10:11 67.01 67.01 67.00 67.00 0.7K
10:12 67.00 67.00 67.00 67.00 0.2K
10:13 66.88 66.88 66.88 66.88 0.4K
10:14 66.88 66.88 66.88 66.88 0.2K
10:15 66.88 66.88 66.84 66.84 1.0K
10:16 66.84 66.84 66.80 66.80 0.3K
10:17 66.80 67.17 66.74 67.17 10.3K
10:18 67.17 67.17 67.17 67.17 0.0K
10:19 67.17 67.17 67.10 67.10 0.5K
10:20 66.97 66.97 66.82 66.84 3.2K
10:21 66.84 66.84 66.84 66.84 0.4K
10:22 66.84 66.84 66.84 66.84 0.0K
10:23 66.84 66.84 66.84 66.84 0.1K
10:24 66.84 66.84 66.61 66.62 1.5K
10:25 66.62 66.77 66.62 66.77 1.9K
10:26 66.77 66.77 66.77 66.77 0.2K
10:27 66.77 66.77 66.65 66.65 0.3K
10:28 66.65 66.66 66.26 66.48 6.8K
10:29 66.48 66.48 66.48 66.48 0.1K
10:30 66.48 66.48 66.48 66.48 0.2K
10:31 66.48 66.48 66.23 66.24 1.9K
10:32 66.25 66.25 66.25 66.25 6.5K
10:33 66.25 66.29 66.25 66.29 0.5K
10:34 66.29 66.36 66.29 66.36 6.9K
10:35 66.32 66.32 66.32 66.32 1.2K
10:36 66.32 66.32 65.87 66.12 3.3K
10:37 66.12 66.12 66.12 66.12 0.2K
10:38 66.12 66.12 66.12 66.12 0.3K
10:39 66.12 66.12 65.47 65.47 1.4K
10:40 65.47 65.56 65.47 65.56 0.6K
10:41 65.56 65.56 65.56 65.56 0.3K
10:42 65.56 65.64 65.56 65.64 3.6K
10:43 65.64 65.65 65.62 65.62 1.4K
10:44 65.68 65.77 65.62 65.62 3.0K
10:45 65.62 65.62 65.62 65.62 0.4K
10:46 65.62 65.78 65.62 65.78 0.8K
10:47 65.78 65.89 65.78 65.89 1.3K
10:48 66.25 66.25 66.25 66.25 0.8K
10:49 66.25 66.33 66.15 66.15 1.9K
10:50 66.15 66.15 66.15 66.15 0.4K
10:51 66.15 66.15 66.15 66.15 0.2K
10:52 66.15 66.27 66.15 66.27 0.2K
10:53 66.27 66.27 66.07 66.07 0.6K
10:54 66.07 66.07 66.07 66.07 2.6K
10:55 66.03 66.12 66.03 66.12 1.3K
10:56 66.12 66.12 66.12 66.12 0.0K
10:57 66.12 66.12 66.12 66.12 2.0K
10:58 66.12 66.12 66.12 66.12 0.0K
10:59 66.12 66.15 66.12 66.15 0.9K
11:00 66.15 66.15 66.12 66.12 1.0K
11:01 66.12 66.12 66.02 66.02 0.2K
11:02 66.12 66.14 66.12 66.14 0.7K
11:03 66.14 66.14 66.12 66.12 0.6K
11:04 66.12 66.12 66.10 66.10 0.9K
11:05 66.10 66.12 66.10 66.12 0.4K
11:06 66.12 66.17 66.12 66.17 5.5K
11:07 66.17 66.17 66.17 66.17 2.3K
11:08 66.17 66.17 66.13 66.13 4.6K
11:09 66.05 66.16 66.05 66.16 0.7K
11:10 66.16 66.17 66.16 66.17 0.5K
11:11 66.17 66.17 66.07 66.07 0.3K
11:12 65.90 65.90 65.90 65.90 5.4K
11:13 65.90 65.90 65.90 65.90 0.6K
11:14 65.90 65.90 65.90 65.90 0.2K
11:15 65.90 65.90 65.90 65.90 0.0K
11:16 65.90 65.90 65.90 65.90 0.0K
11:17 65.90 65.90 65.67 65.78 0.4K
11:18 65.78 65.78 65.78 65.78 0.2K
11:19 65.78 65.78 65.78 65.78 0.2K
11:20 65.78 65.78 65.78 65.78 0.2K
11:21 65.78 65.78 65.78 65.78 0.0K
11:22 65.57 65.57 65.57 65.57 3.6K
11:23 65.51 65.51 65.49 65.50 0.8K
11:24 65.50 65.50 65.50 65.50 0.0K
11:25 65.50 65.53 65.50 65.53 0.6K
11:26 65.53 65.53 65.53 65.53 0.1K
11:27 65.53 65.53 65.53 65.53 0.1K
11:28 65.53 65.53 65.53 65.53 1.0K
11:29 65.53 65.53 65.53 65.53 0.7K
11:30 65.53 65.53 65.53 65.53 0.2K
11:31 65.35 65.35 65.35 65.35 1.9K
11:32 65.35 65.35 65.00 65.00 0.6K
11:33 65.00 65.11 65.00 65.00 7.4K
11:34 65.00 65.00 65.00 65.00 0.2K
11:35 65.00 65.51 65.00 65.41 2.1K
11:36 65.41 65.41 65.41 65.41 0.2K
11:37 65.41 65.41 65.41 65.41 0.0K
11:38 65.41 65.41 65.41 65.41 0.0K
11:39 65.41 65.41 65.41 65.41 0.1K
11:40 65.41 65.41 65.41 65.41 0.2K
11:41 65.41 65.41 65.41 65.41 0.3K
11:42 65.41 65.50 65.41 65.50 1.7K
11:43 65.50 65.50 65.40 65.40 0.5K
11:44 65.49 65.49 65.46 65.46 1.6K
11:45 65.46 65.46 65.38 65.38 0.6K
11:46 65.44 65.44 65.44 65.44 0.4K
11:47 65.44 65.44 65.44 65.44 0.1K
11:48 65.37 65.37 65.37 65.37 0.4K
11:49 65.37 65.42 65.37 65.42 0.4K
11:50 65.42 65.54 65.36 65.54 5.9K
11:51 65.54 65.54 65.54 65.54 0.4K
11:52 65.54 65.54 65.54 65.54 0.5K
11:53 65.54 65.54 65.54 65.54 0.1K
11:54 65.54 65.54 65.41 65.41 1.6K
11:55 65.43 65.47 65.43 65.47 0.3K
11:56 65.47 65.47 65.47 65.47 0.0K
11:57 65.43 65.43 65.43 65.43 0.2K
11:58 65.43 65.43 65.38 65.38 0.8K
11:59 65.38 65.38 65.38 65.38 0.1K
12:00 65.38 65.38 65.38 65.38 0.0K
12:01 65.38 65.38 65.38 65.38 0.1K
12:02 65.38 65.38 65.38 65.38 0.0K
12:03 65.38 65.38 65.38 65.38 0.0K
12:04 65.38 65.38 65.26 65.26 2.4K
12:05 65.26 65.26 65.17 65.17 0.6K
12:06 65.17 65.17 65.17 65.17 0.6K
12:07 65.17 65.17 65.17 65.17 0.4K
12:08 65.17 65.17 65.17 65.17 0.4K
12:09 65.17 65.17 65.07 65.07 1.0K
12:10 65.07 65.07 65.00 65.00 1.8K
12:11 65.00 65.00 64.84 64.84 0.5K
12:12 64.84 64.84 64.84 64.84 0.2K
12:13 64.69 64.78 64.67 64.78 1.6K
12:14 64.78 64.79 64.78 64.79 1.5K
12:15 64.79 64.79 64.77 64.77 0.6K
12:16 64.77 64.77 64.77 64.77 3.3K
12:17 64.77 64.77 64.77 64.77 0.1K
12:18 64.58 64.67 64.58 64.67 2.5K
12:19 64.67 64.67 64.67 64.67 0.1K
12:20 64.67 64.76 64.67 64.70 0.9K
12:21 64.70 64.87 64.70 64.87 0.1K
12:22 64.87 64.87 64.60 64.60 0.5K
12:23 64.60 64.67 64.60 64.66 3.2K
12:24 64.66 64.70 64.66 64.70 1.1K
12:25 64.70 64.94 64.70 64.94 2.2K
12:26 64.94 64.94 64.94 64.94 0.4K
12:27 64.94 64.94 64.94 64.94 0.2K
12:28 64.94 64.94 64.94 64.94 0.3K
12:29 64.94 64.94 64.94 64.94 0.1K
12:30 64.94 64.98 64.94 64.98 2.1K
12:31 64.98 64.98 64.87 64.90 2.3K
12:32 64.90 65.24 64.90 65.19 8.3K
12:33 65.08 65.25 65.07 65.07 4.1K
12:34 65.07 65.19 65.01 65.01 3.6K
12:35 65.11 65.11 65.04 65.11 1.8K
12:36 65.11 65.11 65.11 65.11 0.4K
12:37 65.11 65.12 65.11 65.12 0.7K
12:38 65.12 65.12 65.12 65.12 0.5K
12:39 65.12 65.12 65.12 65.12 0.4K
12:40 65.12 65.12 64.98 64.98 3.8K
12:41 64.98 64.98 64.89 64.89 0.6K
12:42 64.89 65.01 64.89 65.01 1.1K
12:43 65.01 65.01 65.01 65.01 1.3K
12:44 65.01 65.10 65.01 65.10 0.9K
12:45 65.10 65.12 65.10 65.12 0.5K
12:46 65.12 65.12 65.00 65.00 0.3K
12:47 65.00 65.00 65.00 65.00 0.1K
12:48 65.00 65.10 65.00 65.10 0.3K
12:49 65.10 65.10 65.00 65.04 0.6K
12:50 65.01 65.01 65.01 65.01 1.0K
12:51 65.01 65.01 65.00 65.00 0.6K
12:52 65.00 65.05 65.00 65.00 1.2K
12:53 65.00 65.00 65.00 65.00 0.3K
12:54 65.00 65.01 65.00 65.01 0.7K
12:55 65.01 65.01 64.96 65.00 2.9K
12:56 65.00 65.00 64.98 64.98 0.8K
12:57 64.98 64.98 64.98 64.98 0.1K
12:58 65.00 65.00 65.00 65.00 0.8K
12:59 65.00 65.00 65.00 65.00 0.2K
13:00 65.00 65.00 65.00 65.00 0.1K
13:01 65.00 65.00 65.00 65.00 0.4K
13:02 65.00 65.01 65.00 65.01 1.1K
13:03 65.01 65.01 65.01 65.01 0.2K
13:04 64.99 64.99 64.99 64.99 0.2K
13:05 64.99 65.04 64.99 65.04 4.3K
13:06 65.04 65.04 65.04 65.04 0.2K
13:07 65.04 65.14 65.04 65.14 3.0K
13:08 65.14 65.14 65.09 65.09 0.7K
13:09 65.09 65.09 65.04 65.05 0.5K
13:10 65.09 65.09 65.05 65.05 0.7K
13:11 65.15 65.30 65.15 65.30 3.6K
13:12 65.36 65.39 65.32 65.32 9.3K
13:13 65.30 65.30 65.30 65.30 0.3K
13:14 65.30 65.30 65.30 65.30 0.5K
13:15 65.30 65.41 65.30 65.41 0.6K
13:16 65.30 65.30 65.30 65.30 0.4K
13:17 65.30 65.50 65.30 65.36 1.5K
13:18 65.37 65.37 65.37 65.37 0.8K
13:19 65.49 65.49 65.43 65.43 2.5K
13:20 65.43 65.43 65.43 65.43 0.1K
13:21 65.43 65.43 65.43 65.43 6.7K
13:22 65.43 65.64 65.43 65.64 2.6K
13:23 65.64 65.64 65.51 65.51 3.4K
13:24 65.51 65.51 65.51 65.51 0.1K
13:25 65.51 65.71 65.51 65.71 1.7K
13:26 65.71 65.88 65.71 65.88 1.2K
13:27 65.88 65.89 65.88 65.89 0.2K
13:28 65.89 65.89 65.81 65.81 0.3K
13:29 65.81 65.82 65.67 65.67 1.0K
13:30 65.68 65.68 65.68 65.68 0.6K
13:31 65.68 65.68 65.63 65.63 1.6K
13:32 65.62 65.65 65.62 65.63 3.6K
13:33 65.63 65.63 65.62 65.62 0.7K
13:34 65.35 65.35 65.30 65.30 8.8K
13:35 65.47 65.49 65.47 65.49 2.0K
13:36 65.49 65.49 65.47 65.47 0.8K
13:37 65.47 65.47 65.32 65.32 1.0K
13:38 65.32 65.37 65.32 65.37 0.7K
13:39 65.37 65.37 65.35 65.35 1.4K
13:40 65.35 65.35 65.35 65.35 2.5K
13:41 65.35 65.35 65.20 65.22 3.2K
13:42 65.21 65.22 65.21 65.21 0.7K
13:43 65.22 65.39 65.22 65.33 1.6K
13:44 65.33 65.33 65.33 65.33 0.8K
13:45 65.33 65.33 65.33 65.33 0.8K
13:46 65.33 65.33 65.20 65.20 0.8K
13:47 65.20 65.31 65.20 65.20 1.3K
13:48 65.20 65.20 65.20 65.20 1.0K
13:49 65.20 65.31 65.20 65.31 3.0K
13:50 65.45 65.45 65.44 65.44 4.7K
13:51 65.44 65.44 65.44 65.44 0.1K
13:52 65.44 65.44 65.30 65.30 1.4K
13:53 65.31 65.31 65.20 65.22 1.5K
13:54 65.21 65.31 65.21 65.31 1.6K
13:55 65.32 65.56 65.32 65.56 3.0K
13:56 65.56 65.66 65.56 65.66 2.6K
13:57 65.66 65.66 65.60 65.60 1.0K
13:58 65.60 65.60 65.55 65.55 11.4K
13:59 65.55 65.57 65.55 65.57 1.6K
14:00 65.57 65.57 65.55 65.55 1.7K
14:01 65.55 65.55 65.49 65.49 0.7K
14:02 65.49 65.49 65.43 65.43 1.9K
14:03 65.43 65.55 65.43 65.55 4.9K
14:04 65.53 65.53 65.53 65.53 0.4K
14:05 65.53 65.53 65.53 65.53 0.1K
14:06 65.54 65.54 65.44 65.44 1.2K
14:07 65.66 65.66 65.56 65.56 7.6K
14:08 65.56 65.56 65.56 65.56 0.2K
14:09 65.60 65.60 65.60 65.60 0.9K
14:10 65.60 65.60 65.56 65.60 1.3K
14:11 65.60 65.60 65.60 65.60 1.4K
14:12 65.60 65.60 65.60 65.60 0.2K
14:13 65.60 65.60 65.47 65.55 4.5K
14:14 65.56 65.56 65.56 65.56 0.6K
14:15 65.56 65.63 65.56 65.63 1.4K
14:16 65.63 65.88 65.63 65.80 0.7K
14:17 65.80 65.80 65.80 65.80 2.2K
14:18 65.80 65.80 65.75 65.75 0.5K
14:19 65.66 65.66 65.47 65.47 5.9K
14:20 65.55 65.55 65.55 65.55 1.5K
14:21 65.55 65.55 65.38 65.38 3.4K
14:22 65.38 65.38 65.38 65.38 1.8K
14:23 65.37 65.37 65.29 65.29 0.7K
14:24 65.29 65.29 65.26 65.26 1.8K
14:25 65.26 65.37 65.26 65.26 1.4K
14:26 65.25 65.28 65.25 65.26 1.0K
14:27 65.26 65.27 65.25 65.25 1.2K
14:28 65.26 65.27 65.25 65.27 0.8K
14:29 65.25 65.25 65.24 65.24 2.7K
14:30 65.28 65.33 65.17 65.33 10.0K
14:31 65.33 65.41 65.33 65.41 3.0K
14:32 65.41 65.41 65.41 65.41 0.1K
14:33 65.41 65.41 65.41 65.41 0.2K
14:34 65.41 65.41 65.14 65.14 1.8K
14:35 65.14 65.16 65.13 65.13 1.9K
14:36 65.13 65.13 65.13 65.13 0.6K
14:37 65.13 65.13 65.06 65.06 1.8K
14:38 65.06 65.06 65.06 65.06 0.4K
14:39 65.06 65.12 65.06 65.09 4.4K
14:40 65.09 65.09 65.06 65.06 0.1K
14:41 65.04 65.04 64.94 64.98 4.3K
14:42 64.98 64.98 64.96 64.96 0.4K
14:43 64.96 65.05 64.96 65.05 3.9K
14:44 65.05 65.05 65.05 65.05 0.7K
14:45 65.05 65.19 65.05 65.19 3.6K
14:46 65.19 65.19 65.19 65.19 0.2K
14:47 65.19 65.19 65.19 65.19 0.1K
14:48 65.19 65.20 65.07 65.20 1.8K
14:49 65.20 65.20 65.20 65.20 1.2K
14:50 65.20 65.21 65.20 65.21 0.2K
14:51 65.21 65.23 65.12 65.12 2.2K
14:52 65.12 65.23 65.12 65.23 2.3K
14:53 65.23 65.24 65.22 65.22 0.5K
14:54 65.24 65.24 65.16 65.16 1.6K
14:55 65.16 65.25 65.16 65.17 1.5K
14:56 65.17 65.17 65.15 65.15 1.8K
14:57 65.15 65.16 65.13 65.13 1.1K
14:58 65.13 65.24 65.13 65.24 2.7K
14:59 65.35 65.46 65.35 65.46 5.4K
15:00 65.46 65.46 65.46 65.46 0.7K
15:01 65.46 65.58 65.46 65.58 1.8K
15:02 65.58 65.69 65.58 65.69 3.1K
15:03 65.69 65.69 65.69 65.69 0.1K
15:04 65.69 65.69 65.55 65.57 0.4K
15:05 65.57 65.66 65.57 65.66 2.0K
15:06 65.66 65.78 65.66 65.78 5.9K
15:07 65.78 65.88 65.78 65.88 2.0K
15:08 65.88 65.93 65.88 65.93 0.6K
15:09 65.93 66.23 65.93 66.23 0.5K
15:10 66.23 66.23 66.15 66.15 1.7K
15:11 66.15 66.16 66.15 66.16 0.7K
15:12 66.16 66.16 66.16 66.16 0.7K
15:13 66.16 66.17 66.16 66.17 1.4K
15:14 66.08 66.15 66.05 66.05 4.3K
15:15 66.07 66.07 65.77 65.77 3.4K
15:16 65.77 66.15 65.77 66.15 4.8K
15:17 66.15 66.15 65.84 65.86 2.2K
15:18 65.86 65.88 65.86 65.88 0.7K
15:19 65.85 65.87 65.85 65.86 1.1K
15:20 65.86 66.05 65.86 65.87 1.6K
15:21 66.03 66.05 65.88 65.89 3.2K
15:22 65.89 65.89 65.87 65.87 2.3K
15:23 65.87 65.87 65.85 65.86 1.9K
15:24 65.86 66.00 65.86 66.00 5.0K
15:25 66.00 66.09 66.00 66.09 1.5K
15:26 66.09 66.10 66.09 66.10 0.3K
15:27 66.10 66.12 66.10 66.12 1.8K
15:28 66.12 66.12 66.12 66.12 1.7K
15:29 66.12 66.12 66.02 66.02 0.7K
15:30 66.02 66.12 66.02 66.12 1.0K
15:31 66.12 66.12 66.02 66.10 2.1K
15:32 66.12 66.12 66.02 66.02 2.5K
15:33 66.01 66.06 66.01 66.01 2.1K
15:34 66.00 66.05 66.00 66.05 4.4K
15:35 66.05 66.05 65.88 66.04 3.9K
15:36 66.04 66.04 66.04 66.04 0.7K
15:37 66.04 66.04 66.04 66.04 1.5K
15:38 66.04 66.04 66.04 66.04 1.5K
15:39 66.04 66.04 66.04 66.04 1.5K
15:40 66.04 66.23 66.04 66.23 5.4K
15:41 66.21 66.40 66.21 66.40 6.1K
15:42 66.35 66.35 66.35 66.35 1.6K
15:43 66.35 66.35 66.28 66.29 0.6K
15:44 66.29 66.35 66.29 66.35 2.5K
15:45 66.35 66.40 66.35 66.37 2.0K
15:46 66.35 66.42 66.29 66.29 5.5K
15:47 66.29 66.30 66.28 66.29 1.9K
15:48 66.22 66.22 66.07 66.07 5.1K
15:49 66.09 66.12 66.06 66.06 2.4K
15:50 66.20 66.20 66.19 66.19 3.3K
15:51 66.31 66.31 66.27 66.27 2.9K
15:52 66.20 66.22 66.14 66.22 6.3K
15:53 66.23 66.37 66.19 66.37 8.4K
15:54 66.33 66.40 66.33 66.40 12.7K
15:55 66.39 66.76 66.39 66.76 6.7K
15:56 66.67 66.67 66.47 66.58 13.8K
15:57 66.57 66.61 66.53 66.53 7.9K
15:58 66.53 66.55 66.45 66.53 11.8K
15:59 66.54 66.70 66.54 66.65 12.0K
16:00 66.65 66.65 66.35 66.57 42.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし