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 70.54 71.19 70.21 71.19 14.2K
09:32 71.17 71.17 70.73 70.82 7.5K
09:33 70.72 70.87 70.42 70.42 6.8K
09:34 70.66 70.66 70.45 70.45 4.1K
09:35 70.45 70.76 70.40 70.40 2.0K
09:36 70.48 70.66 70.31 70.38 4.6K
09:37 70.51 70.51 70.26 70.26 3.5K
09:38 70.32 70.32 69.98 69.98 6.8K
09:39 69.86 69.86 69.83 69.83 2.3K
09:40 69.66 69.86 69.66 69.86 3.6K
09:41 69.86 69.90 69.86 69.90 1.3K
09:42 70.02 70.02 70.02 70.02 2.8K
09:43 70.02 70.02 69.83 69.83 1.9K
09:44 69.83 69.86 69.78 69.86 2.7K
09:45 69.86 69.89 69.86 69.89 1.1K
09:46 69.79 69.88 69.79 69.88 1.9K
09:47 70.00 70.03 69.89 69.91 2.7K
09:48 69.91 70.31 69.91 70.31 10.2K
09:49 70.32 70.32 70.09 70.09 3.3K
09:50 70.09 70.25 70.09 70.25 0.4K
09:51 70.25 70.25 70.25 70.25 0.6K
09:52 70.25 70.25 70.25 70.25 0.1K
09:53 70.25 70.25 70.14 70.14 0.3K
09:54 70.20 70.20 70.18 70.18 1.6K
09:55 70.18 70.20 70.18 70.20 1.2K
09:56 70.07 70.07 69.87 69.87 1.6K
09:57 69.91 69.91 69.88 69.91 3.6K
09:58 69.92 70.01 69.92 69.92 2.4K
09:59 69.69 69.80 69.69 69.80 3.5K
10:00 69.80 69.80 69.80 69.80 0.3K
10:01 69.71 69.71 69.68 69.68 2.3K
10:02 69.68 69.78 69.68 69.78 1.7K
10:03 69.78 69.90 69.78 69.90 1.4K
10:04 69.90 70.01 69.90 70.00 3.3K
10:05 70.07 70.07 70.07 70.07 0.6K
10:06 70.10 70.17 70.10 70.17 1.2K
10:07 70.17 70.19 70.12 70.12 1.0K
10:08 70.12 70.38 70.12 70.35 5.1K
10:09 70.45 70.46 70.28 70.29 3.5K
10:10 70.29 70.29 70.29 70.29 0.1K
10:11 70.29 70.31 70.29 70.31 0.4K
10:12 70.31 70.31 70.21 70.21 2.4K
10:13 70.21 70.32 70.11 70.32 1.3K
10:14 70.32 70.32 70.18 70.18 1.4K
10:15 70.18 70.18 70.17 70.17 0.3K
10:16 70.29 70.37 70.29 70.37 6.3K
10:17 70.37 70.39 70.37 70.39 1.0K
10:18 70.39 70.40 70.39 70.40 0.9K
10:19 70.40 70.42 70.40 70.42 1.0K
10:20 70.33 70.46 70.33 70.45 2.5K
10:21 70.45 70.45 70.42 70.42 0.8K
10:22 70.42 70.42 70.42 70.42 0.2K
10:23 70.42 70.42 70.42 70.42 2.6K
10:24 70.42 70.57 70.42 70.57 6.7K
10:25 70.40 70.40 70.40 70.40 3.0K
10:26 70.40 70.40 70.02 70.02 0.7K
10:27 69.96 69.96 69.96 69.96 0.8K
10:28 69.96 69.96 69.72 69.72 3.8K
10:29 69.72 69.72 69.71 69.71 3.0K
10:30 69.71 69.83 69.70 69.70 3.0K
10:31 69.70 69.70 69.69 69.69 0.7K
10:32 69.69 69.69 69.69 69.69 0.8K
10:33 69.69 69.69 69.59 69.59 0.5K
10:34 69.59 69.78 69.59 69.70 1.0K
10:35 69.60 69.72 69.60 69.72 1.3K
10:36 69.72 69.72 69.72 69.72 0.0K
10:37 69.72 69.72 69.72 69.72 0.2K
10:38 69.72 69.72 69.54 69.54 1.8K
10:39 69.46 69.46 69.28 69.28 0.4K
10:40 69.46 69.65 69.46 69.46 1.7K
10:41 69.46 69.46 69.46 69.46 0.6K
10:42 69.46 69.46 69.46 69.46 1.2K
10:43 69.46 69.89 69.46 69.62 3.2K
10:44 69.79 69.79 69.79 69.79 0.3K
10:45 69.97 70.06 69.85 69.85 2.0K
10:46 69.85 69.85 69.85 69.85 1.2K
10:47 69.83 70.37 69.83 70.35 5.3K
10:48 70.35 70.42 70.35 70.42 1.1K
10:49 70.42 70.42 70.10 70.10 0.6K
10:50 70.10 70.10 70.10 70.10 0.4K
10:51 70.10 70.10 70.10 70.10 0.5K
10:52 70.10 70.10 70.10 70.10 0.2K
10:53 70.10 70.10 70.10 70.10 0.2K
10:54 70.10 70.10 70.09 70.09 2.0K
10:55 70.09 70.09 70.06 70.06 0.3K
10:56 70.06 70.06 70.06 70.06 0.1K
10:57 70.06 70.06 70.06 70.06 0.1K
10:58 70.06 70.06 70.06 70.06 0.1K
10:59 70.06 70.06 70.06 70.06 0.3K
11:00 70.06 70.06 70.06 70.06 0.2K
11:01 70.24 70.24 69.86 69.86 0.5K
11:02 70.00 70.00 70.00 70.00 23.9K
11:03 70.00 70.00 70.00 70.00 0.6K
11:04 70.00 70.00 70.00 70.00 0.6K
11:05 70.00 70.00 70.00 70.00 0.6K
11:06 70.00 70.00 70.00 70.00 0.4K
11:07 70.00 70.00 69.81 69.81 1.2K
11:08 69.81 69.81 69.81 69.81 0.6K
11:09 69.81 69.81 69.81 69.81 0.1K
11:10 70.00 70.00 70.00 70.00 0.3K
11:11 70.00 70.00 69.86 69.86 0.4K
11:12 69.86 69.86 69.86 69.86 0.3K
11:13 69.86 69.86 69.86 69.86 4.2K
11:14 69.86 69.86 69.86 69.86 1.2K
11:15 69.86 70.00 69.86 69.86 0.9K
11:16 69.86 69.86 69.86 69.86 1.4K
11:17 69.86 69.86 69.86 69.86 0.4K
11:18 69.86 69.86 69.86 69.86 0.5K
11:19 69.86 69.87 69.86 69.87 1.9K
11:20 69.87 69.87 69.87 69.87 0.3K
11:21 69.87 69.94 69.87 69.94 2.9K
11:22 69.94 69.94 69.93 69.93 1.0K
11:23 69.93 69.93 69.89 69.93 1.9K
11:24 69.93 69.93 69.93 69.93 2.2K
11:25 69.93 69.93 69.87 69.87 0.9K
11:26 69.87 69.87 69.87 69.87 1.4K
11:27 69.97 69.97 69.97 69.97 1.6K
11:28 69.97 69.97 69.86 69.86 0.7K
11:29 69.86 69.86 69.86 69.86 0.2K
11:30 69.86 69.86 69.85 69.85 0.3K
11:31 69.85 69.85 69.58 69.58 6.6K
11:32 69.58 69.58 69.58 69.58 1.2K
11:33 69.60 69.60 69.60 69.60 0.6K
11:34 69.60 69.60 69.58 69.60 0.7K
11:35 69.60 69.60 69.60 69.60 0.7K
11:36 69.60 69.61 69.60 69.60 1.1K
11:37 69.60 69.60 69.60 69.60 0.4K
11:38 69.60 69.60 69.60 69.60 0.2K
11:39 69.60 69.60 69.60 69.60 0.1K
11:40 69.59 69.59 69.54 69.54 2.7K
11:41 69.54 69.54 69.22 69.22 2.7K
11:42 69.22 69.22 69.22 69.22 0.3K
11:43 69.22 69.22 69.22 69.22 0.6K
11:44 69.22 69.22 69.22 69.22 0.1K
11:45 69.22 69.22 69.22 69.22 0.1K
11:46 69.22 69.22 69.22 69.22 0.0K
11:47 69.22 69.22 69.22 69.22 0.0K
11:48 69.22 69.22 69.21 69.21 0.6K
11:49 69.21 69.21 69.21 69.21 0.0K
11:50 69.21 69.21 69.21 69.21 0.3K
11:51 69.21 69.21 69.21 69.21 0.1K
11:52 69.21 69.21 69.21 69.21 0.2K
11:53 69.21 69.21 69.21 69.21 0.1K
11:54 69.21 69.21 69.21 69.21 0.0K
11:55 69.21 69.23 69.21 69.23 4.3K
11:56 69.44 69.44 69.34 69.34 7.5K
11:57 69.34 69.34 69.33 69.33 0.9K
11:58 69.33 69.33 69.33 69.33 0.2K
11:59 69.33 69.66 69.33 69.66 3.9K
12:00 69.69 69.69 69.69 69.69 1.1K
12:01 69.69 69.72 69.69 69.72 0.6K
12:02 69.79 70.11 69.79 70.11 3.2K
12:03 70.11 70.11 69.99 69.99 0.6K
12:04 69.99 70.00 69.86 69.86 2.2K
12:05 69.86 69.86 69.86 69.86 0.1K
12:06 69.86 69.86 69.86 69.86 0.0K
12:07 69.86 70.00 69.86 70.00 3.3K
12:08 70.00 70.01 70.00 70.01 0.3K
12:09 70.01 70.09 70.01 70.09 4.2K
12:10 70.09 70.09 70.07 70.09 0.6K
12:11 70.09 70.21 70.09 70.21 1.1K
12:12 70.21 70.21 70.11 70.11 1.0K
12:13 70.11 70.12 70.11 70.12 0.7K
12:14 70.12 70.12 70.12 70.12 0.5K
12:15 70.06 70.13 70.06 70.13 0.5K
12:16 70.13 70.13 70.00 70.00 3.4K
12:17 69.96 69.96 69.88 69.88 4.9K
12:18 69.88 69.89 69.82 69.89 0.7K
12:19 69.85 69.93 69.85 69.93 2.4K
12:20 69.93 69.93 69.93 69.93 1.3K
12:21 69.93 70.01 69.91 70.01 2.0K
12:22 70.01 70.01 70.01 70.01 0.2K
12:23 70.01 70.01 70.01 70.01 0.0K
12:24 70.01 70.01 69.81 69.81 0.3K
12:25 69.81 69.83 69.80 69.81 2.1K
12:26 69.81 69.81 69.81 69.81 0.2K
12:27 69.77 69.77 69.65 69.65 0.7K
12:28 69.65 69.65 69.65 69.65 0.4K
12:29 69.65 69.65 69.65 69.65 0.0K
12:30 69.63 69.63 69.43 69.43 1.1K
12:31 69.43 69.56 69.43 69.51 2.8K
12:32 69.51 69.51 69.51 69.51 0.1K
12:33 69.51 69.51 69.51 69.51 0.2K
12:34 69.51 69.51 69.51 69.51 0.3K
12:35 69.51 69.51 69.40 69.40 1.4K
12:36 69.40 69.40 69.40 69.40 0.3K
12:37 69.40 69.40 69.40 69.40 0.1K
12:38 69.40 69.40 69.39 69.39 4.5K
12:39 69.39 69.39 69.39 69.39 0.4K
12:40 69.39 69.39 69.39 69.39 0.0K
12:41 69.39 69.39 69.39 69.39 0.6K
12:42 69.39 69.39 69.39 69.39 0.0K
12:43 69.39 69.39 69.04 69.04 0.2K
12:44 69.05 69.05 68.61 68.61 4.3K
12:45 68.61 68.61 68.53 68.57 0.7K
12:46 68.71 69.14 68.71 69.14 12.4K
12:47 69.14 69.21 69.06 69.21 1.4K
12:48 69.21 69.21 69.15 69.15 1.1K
12:49 69.32 69.32 69.24 69.29 1.4K
12:50 69.44 69.44 69.30 69.30 1.3K
12:51 69.30 69.33 69.30 69.33 1.9K
12:52 69.36 69.36 69.36 69.36 0.6K
12:53 69.36 69.36 69.36 69.36 0.3K
12:54 69.36 69.36 69.36 69.36 0.4K
12:55 69.36 69.36 69.36 69.36 0.7K
12:56 69.36 69.58 69.36 69.36 1.2K
12:57 69.56 69.62 69.48 69.62 3.7K
12:58 69.62 69.62 69.54 69.54 0.5K
12:59 69.54 69.56 69.43 69.56 1.5K
13:00 69.56 69.56 69.43 69.56 1.7K
13:01 69.56 69.56 69.56 69.56 0.4K
13:02 69.56 69.56 69.34 69.34 1.6K
13:03 69.34 69.34 69.24 69.24 4.2K
13:04 69.24 69.34 69.24 69.26 3.9K
13:05 69.26 69.26 69.26 69.26 0.6K
13:06 69.26 69.26 69.26 69.26 1.2K
13:07 69.20 69.20 69.20 69.20 0.9K
13:08 69.20 69.43 69.20 69.27 2.5K
13:09 69.40 69.40 69.30 69.30 1.4K
13:10 69.42 69.43 69.42 69.43 1.3K
13:11 69.45 69.45 69.45 69.45 1.5K
13:12 69.45 69.45 69.43 69.43 0.6K
13:13 69.43 69.43 69.41 69.41 1.1K
13:14 69.41 69.43 69.40 69.40 1.3K
13:15 69.25 69.29 69.25 69.29 1.4K
13:16 69.29 69.52 69.29 69.52 0.9K
13:17 69.52 69.52 69.52 69.52 0.1K
13:18 69.52 69.52 69.52 69.52 0.6K
13:19 69.52 69.52 69.28 69.28 3.3K
13:20 69.28 69.32 69.28 69.32 0.7K
13:21 69.32 69.32 69.32 69.32 1.3K
13:22 69.32 69.32 69.25 69.25 0.6K
13:23 69.25 69.25 69.25 69.25 0.6K
13:24 69.25 69.25 69.11 69.11 0.6K
13:25 69.13 69.13 69.07 69.07 1.0K
13:26 69.07 69.11 69.05 69.05 0.7K
13:27 69.05 69.10 69.05 69.10 4.0K
13:28 69.04 69.04 69.04 69.04 0.3K
13:29 69.04 69.04 69.02 69.02 2.2K
13:30 69.02 69.04 69.02 69.04 2.0K
13:31 69.04 69.04 69.04 69.04 0.5K
13:32 69.12 69.15 69.05 69.05 5.4K
13:33 69.05 69.10 69.05 69.10 0.6K
13:34 69.05 69.14 69.04 69.14 0.8K
13:35 69.01 69.01 69.01 69.01 0.7K
13:36 69.01 69.01 69.01 69.01 0.3K
13:37 68.87 68.87 68.87 68.87 0.5K
13:38 68.87 68.87 68.87 68.87 1.5K
13:39 68.87 68.87 68.87 68.87 1.4K
13:40 68.87 68.87 68.87 68.87 0.6K
13:41 68.87 69.02 68.87 69.02 0.5K
13:42 69.02 69.02 68.92 68.92 0.4K
13:43 68.92 68.92 68.92 68.92 0.1K
13:44 68.78 68.89 68.78 68.89 0.5K
13:45 68.89 68.90 68.89 68.90 0.2K
13:46 68.90 68.90 68.90 68.90 0.0K
13:47 68.83 68.83 68.83 68.83 0.1K
13:48 68.83 69.00 68.83 69.00 0.4K
13:49 68.92 68.92 68.87 68.87 2.5K
13:50 68.87 68.87 68.79 68.79 0.4K
13:51 68.79 68.79 68.73 68.73 1.6K
13:52 68.73 68.78 68.73 68.78 0.4K
13:53 68.78 68.78 68.74 68.74 0.2K
13:54 68.74 68.74 68.74 68.74 0.4K
13:55 68.74 68.74 68.74 68.74 0.1K
13:56 68.74 68.74 68.74 68.74 0.1K
13:57 68.74 68.79 68.74 68.79 0.4K
13:58 68.79 68.79 68.77 68.77 0.2K
13:59 68.77 68.83 68.77 68.83 4.2K
14:00 68.83 68.83 68.83 68.83 0.3K
14:01 68.83 68.83 68.79 68.79 0.6K
14:02 68.79 68.79 68.72 68.72 7.1K
14:03 68.72 68.72 68.45 68.45 8.4K
14:04 68.45 68.45 68.31 68.31 1.1K
14:05 68.31 68.31 68.31 68.31 0.5K
14:06 68.31 68.33 68.31 68.33 2.6K
14:07 68.34 68.53 68.34 68.53 3.8K
14:08 68.53 68.53 68.43 68.43 0.6K
14:09 68.43 68.43 68.43 68.43 0.6K
14:10 68.43 68.43 68.43 68.43 0.3K
14:11 68.43 68.43 68.43 68.43 0.2K
14:12 68.43 68.43 68.43 68.43 0.4K
14:13 68.50 68.53 68.50 68.53 1.6K
14:14 68.53 68.53 68.45 68.45 2.2K
14:15 68.45 68.45 68.45 68.45 0.3K
14:16 68.45 68.53 68.45 68.53 0.5K
14:17 68.53 68.53 68.53 68.53 0.6K
14:18 68.53 68.53 68.53 68.53 0.2K
14:19 68.53 68.53 68.53 68.53 0.5K
14:20 68.53 68.53 68.53 68.53 0.2K
14:21 68.53 68.53 68.53 68.53 0.1K
14:22 68.53 68.53 68.53 68.53 0.1K
14:23 68.53 68.53 68.50 68.50 1.4K
14:24 68.50 68.50 68.43 68.43 1.3K
14:25 68.43 68.43 68.22 68.30 2.6K
14:26 68.30 68.30 68.30 68.30 0.6K
14:27 68.30 68.30 68.30 68.30 0.3K
14:28 68.30 68.30 67.91 67.91 0.9K
14:29 67.91 67.91 67.91 67.91 0.3K
14:30 67.91 67.92 67.91 67.92 1.1K
14:31 68.04 68.05 68.04 68.05 3.4K
14:32 68.05 68.14 68.05 68.14 0.3K
14:33 68.14 68.15 68.14 68.15 1.6K
14:34 68.15 68.22 68.15 68.22 6.0K
14:35 68.22 68.22 68.22 68.22 0.3K
14:36 68.25 68.28 68.25 68.28 3.6K
14:37 68.27 68.27 68.27 68.27 0.6K
14:38 68.28 68.52 68.28 68.52 1.6K
14:39 68.53 68.53 68.53 68.53 0.7K
14:40 68.53 68.53 68.53 68.53 1.0K
14:41 68.53 68.53 68.49 68.49 0.3K
14:42 68.52 68.52 68.52 68.52 0.2K
14:43 68.31 68.31 68.31 68.31 2.3K
14:44 68.31 68.31 68.31 68.31 0.2K
14:45 68.31 68.31 68.31 68.31 0.0K
14:46 68.31 68.41 68.31 68.41 6.0K
14:47 68.41 68.59 68.41 68.59 1.3K
14:48 68.46 68.62 68.44 68.54 1.8K
14:49 68.54 68.54 68.54 68.54 1.1K
14:50 68.54 68.62 68.54 68.57 2.2K
14:51 68.57 68.57 68.54 68.54 1.1K
14:52 68.54 68.87 68.54 68.87 5.9K
14:53 68.87 69.18 68.87 69.18 4.0K
14:54 69.10 69.10 68.98 68.98 2.9K
14:55 68.98 69.01 68.98 69.01 1.3K
14:56 69.01 69.01 69.01 69.01 1.3K
14:57 69.01 69.02 69.01 69.01 3.7K
14:58 69.01 69.02 69.01 69.02 2.2K
14:59 69.02 69.02 68.95 68.95 1.9K
15:00 68.95 69.04 68.95 69.04 2.4K
15:01 69.04 69.04 69.04 69.04 0.3K
15:02 69.03 69.31 69.03 69.31 5.1K
15:03 69.31 69.31 69.31 69.31 0.4K
15:04 69.31 69.31 69.13 69.13 0.3K
15:05 69.09 69.12 69.09 69.12 2.6K
15:06 69.06 69.06 69.06 69.06 0.4K
15:07 69.06 69.06 69.06 69.06 0.3K
15:08 69.06 69.10 69.06 69.06 1.6K
15:09 69.22 69.22 69.22 69.22 0.5K
15:10 69.22 69.22 69.15 69.15 0.5K
15:11 69.15 69.15 69.15 69.15 0.6K
15:12 69.15 69.15 69.12 69.15 3.2K
15:13 69.11 69.11 69.10 69.10 0.7K
15:14 69.10 69.10 69.10 69.10 0.5K
15:15 69.10 69.12 69.10 69.12 0.7K
15:16 69.12 69.12 69.12 69.12 0.9K
15:17 69.12 69.12 69.12 69.12 0.5K
15:18 69.12 69.12 69.12 69.12 0.6K
15:19 69.12 69.12 69.12 69.12 1.7K
15:20 68.94 68.94 68.94 68.94 1.2K
15:21 68.94 68.94 68.81 68.81 2.0K
15:22 68.81 68.81 68.81 68.81 0.4K
15:23 68.81 68.84 68.71 68.84 5.0K
15:24 68.86 68.86 68.83 68.84 2.8K
15:25 68.83 68.83 68.50 68.60 2.6K
15:26 68.60 68.60 68.60 68.60 0.5K
15:27 68.60 68.60 68.60 68.60 0.3K
15:28 68.60 68.60 68.51 68.51 1.9K
15:29 68.51 68.52 68.51 68.52 2.3K
15:30 68.50 68.53 68.50 68.53 1.5K
15:31 68.53 68.73 68.53 68.73 3.2K
15:32 68.65 68.65 68.57 68.63 4.2K
15:33 68.61 68.65 68.61 68.61 1.9K
15:34 68.61 68.61 68.61 68.61 0.7K
15:35 68.61 68.61 68.57 68.57 1.3K
15:36 68.64 68.70 68.64 68.70 7.9K
15:37 68.67 68.67 68.67 68.67 1.2K
15:38 68.64 68.80 68.64 68.80 5.2K
15:39 68.80 68.80 68.76 68.76 2.1K
15:40 68.74 68.75 68.74 68.75 5.2K
15:41 68.82 68.94 68.82 68.90 8.7K
15:42 68.90 68.90 68.90 68.90 6.1K
15:43 68.90 68.90 68.79 68.79 0.7K
15:44 68.79 68.79 68.70 68.70 3.0K
15:45 68.55 68.64 68.37 68.37 12.4K
15:46 68.37 68.48 68.37 68.46 2.6K
15:47 68.46 68.55 68.46 68.55 2.7K
15:48 68.55 68.56 68.51 68.54 5.0K
15:49 68.54 68.64 68.54 68.64 5.4K
15:50 68.64 68.67 68.64 68.67 3.1K
15:51 68.80 69.03 68.80 69.03 4.9K
15:52 68.84 68.91 68.76 68.91 3.6K
15:53 68.95 69.09 68.95 69.09 3.5K
15:54 69.09 69.15 69.09 69.15 6.4K
15:55 69.17 69.40 69.17 69.34 9.1K
15:56 69.34 69.34 69.15 69.16 3.0K
15:57 69.26 69.26 68.82 68.82 12.6K
15:58 68.82 69.09 68.82 69.09 6.2K
15:59 69.09 69.14 69.04 69.14 6.4K
16:00 69.06 69.38 69.00 69.20 52.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし