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 74.50 75.07 73.32 75.07 18.4K
09:32 74.91 74.91 74.44 74.44 2.7K
09:33 74.52 74.52 74.22 74.38 3.9K
09:34 74.44 74.44 74.44 74.44 0.6K
09:35 74.44 74.63 74.44 74.63 1.9K
09:36 74.65 74.86 74.65 74.82 1.5K
09:37 74.89 74.89 74.59 74.87 1.7K
09:38 74.87 74.87 74.87 74.87 0.4K
09:39 74.87 74.87 74.68 74.68 3.8K
09:40 74.75 74.76 74.75 74.76 1.1K
09:41 74.76 74.76 74.76 74.76 0.7K
09:42 74.93 75.09 74.93 75.09 1.4K
09:43 75.09 75.09 74.81 74.81 1.4K
09:44 74.81 74.81 74.81 74.81 0.0K
09:45 74.81 74.81 74.81 74.81 0.1K
09:46 74.77 74.77 74.77 74.77 0.2K
09:47 74.77 74.77 74.56 74.56 3.5K
09:48 74.63 74.63 74.63 74.63 2.2K
09:49 74.62 74.62 74.62 74.62 2.8K
09:50 74.72 74.86 74.72 74.86 1.9K
09:51 74.86 74.86 74.86 74.86 0.2K
09:52 74.76 74.76 74.76 74.76 0.5K
09:53 74.76 74.76 74.76 74.76 0.4K
09:54 74.59 74.64 74.59 74.64 4.8K
09:55 74.64 74.64 74.55 74.55 1.8K
09:56 74.55 74.68 74.55 74.68 0.8K
09:57 74.68 74.68 74.62 74.62 2.1K
09:58 74.62 74.62 74.60 74.60 2.1K
09:59 74.60 74.70 74.60 74.67 1.3K
10:00 74.67 74.67 74.66 74.66 1.9K
10:01 74.66 74.76 74.59 74.59 1.2K
10:02 74.77 74.77 74.58 74.58 0.4K
10:03 74.58 74.69 74.58 74.69 2.0K
10:04 74.69 74.69 74.65 74.65 0.5K
10:05 74.65 74.65 74.65 74.65 0.3K
10:06 74.65 74.65 74.65 74.65 0.3K
10:07 74.86 74.92 74.86 74.92 0.7K
10:08 74.92 74.92 74.60 74.60 0.7K
10:09 74.60 74.71 74.60 74.71 0.5K
10:10 74.57 74.65 74.57 74.60 4.5K
10:11 74.60 74.68 74.60 74.68 0.5K
10:12 74.65 74.65 74.59 74.59 3.5K
10:13 74.59 74.64 74.59 74.64 1.9K
10:14 74.64 74.64 74.57 74.57 3.0K
10:15 74.57 74.57 74.06 74.06 19.7K
10:16 74.11 74.15 74.07 74.15 1.1K
10:17 74.15 74.15 74.15 74.15 0.6K
10:18 74.15 74.15 74.13 74.13 1.2K
10:19 74.13 74.13 74.13 74.13 0.2K
10:20 74.13 74.13 74.13 74.13 0.2K
10:21 74.13 74.27 74.10 74.27 1.8K
10:22 74.27 74.32 74.27 74.32 1.2K
10:23 74.32 74.32 74.30 74.30 0.8K
10:24 74.30 74.40 74.30 74.40 0.7K
10:25 74.40 74.40 74.40 74.40 0.1K
10:26 74.40 74.40 74.40 74.40 0.2K
10:27 74.40 74.51 74.40 74.51 0.9K
10:28 74.51 74.59 74.40 74.40 1.4K
10:29 74.40 74.40 74.40 74.40 0.2K
10:30 74.40 74.52 74.40 74.52 0.6K
10:31 74.52 74.52 74.40 74.40 0.8K
10:32 74.40 74.40 74.40 74.40 0.4K
10:33 74.40 74.40 74.31 74.31 0.2K
10:34 74.30 74.30 74.30 74.30 0.5K
10:35 74.30 74.30 74.17 74.17 0.8K
10:36 74.17 74.17 74.14 74.14 0.8K
10:37 74.14 74.14 74.14 74.14 0.5K
10:38 74.14 74.14 74.14 74.14 0.2K
10:39 74.30 74.30 74.30 74.30 1.0K
10:40 74.30 74.30 74.30 74.30 0.1K
10:41 74.30 74.30 74.30 74.30 0.1K
10:42 74.30 74.30 74.30 74.30 0.7K
10:43 74.30 74.61 74.30 74.61 0.3K
10:44 74.61 74.61 74.61 74.61 0.1K
10:45 74.61 74.61 74.52 74.52 0.5K
10:46 74.52 74.52 74.52 74.52 0.2K
10:47 74.52 74.52 74.52 74.52 0.1K
10:48 74.52 74.62 74.52 74.62 0.8K
10:49 74.72 74.72 74.72 74.72 0.2K
10:50 74.72 74.72 74.72 74.72 0.0K
10:51 74.72 74.72 74.72 74.72 0.0K
10:52 74.72 74.72 74.72 74.72 0.1K
10:53 74.72 74.72 74.72 74.72 0.0K
10:54 74.72 74.72 74.55 74.55 0.2K
10:55 74.55 74.55 74.55 74.55 0.0K
10:56 74.55 74.55 74.55 74.55 0.1K
10:57 74.55 74.55 74.55 74.55 0.0K
10:58 74.55 74.55 74.48 74.48 0.6K
10:59 74.48 74.48 74.48 74.48 0.4K
11:00 74.48 74.48 74.48 74.48 0.0K
11:01 74.48 74.48 74.48 74.48 0.1K
11:02 74.48 74.48 74.48 74.48 0.1K
11:03 74.48 74.55 74.48 74.55 0.2K
11:04 74.55 74.55 74.55 74.55 0.0K
11:05 74.60 74.60 74.53 74.53 1.4K
11:06 74.53 74.53 74.53 74.53 0.1K
11:07 74.53 74.53 74.53 74.53 0.0K
11:08 74.53 74.53 74.53 74.53 0.0K
11:09 74.53 74.53 74.53 74.53 0.1K
11:10 74.53 74.53 74.53 74.53 0.0K
11:11 74.53 74.53 74.53 74.53 0.0K
11:12 74.53 74.53 74.53 74.53 0.0K
11:13 74.53 74.53 74.53 74.53 0.2K
11:14 74.53 74.53 74.53 74.53 0.2K
11:15 74.53 74.53 74.53 74.53 0.1K
11:16 74.53 74.56 74.53 74.56 0.5K
11:17 74.56 74.56 74.56 74.56 0.1K
11:18 74.56 74.71 74.56 74.71 1.7K
11:19 74.71 74.71 74.68 74.68 0.2K
11:20 74.68 74.68 74.68 74.68 0.1K
11:21 74.68 74.68 74.68 74.68 0.1K
11:22 74.68 74.68 74.68 74.68 0.0K
11:23 74.63 74.63 74.63 74.63 0.1K
11:24 74.40 74.40 74.40 74.40 0.8K
11:25 74.40 74.40 74.40 74.40 0.0K
11:26 74.40 74.45 74.40 74.45 0.2K
11:27 74.35 74.35 74.35 74.35 0.2K
11:28 74.35 74.35 74.35 74.35 0.0K
11:29 74.35 74.35 74.35 74.35 0.1K
11:30 74.35 74.45 74.35 74.45 1.4K
11:31 74.45 74.45 74.45 74.45 0.0K
11:32 74.45 74.45 74.44 74.44 0.4K
11:33 74.27 74.27 74.04 74.04 2.1K
11:34 74.04 74.15 74.04 74.15 1.5K
11:35 74.15 74.15 74.13 74.13 1.0K
11:36 74.13 74.13 74.06 74.06 0.3K
11:37 74.06 74.06 74.06 74.06 0.1K
11:38 74.06 74.22 74.06 74.22 0.9K
11:39 74.22 74.22 74.22 74.22 0.1K
11:40 74.22 74.22 74.22 74.22 0.0K
11:41 74.22 74.22 74.22 74.22 0.1K
11:42 74.22 74.22 74.22 74.22 0.0K
11:43 74.22 74.22 74.22 74.22 0.0K
11:44 74.22 74.22 74.22 74.22 0.1K
11:45 74.25 74.32 74.21 74.21 1.7K
11:46 74.04 74.04 74.04 74.04 0.8K
11:47 73.78 74.06 73.78 74.06 0.6K
11:48 74.06 74.06 74.06 74.06 0.0K
11:49 73.88 73.88 73.88 73.88 0.1K
11:50 73.88 73.88 73.88 73.88 0.1K
11:51 73.88 73.88 73.88 73.88 0.0K
11:52 73.88 73.88 73.88 73.88 0.1K
11:53 73.88 73.88 73.88 73.88 0.1K
11:54 73.88 73.88 73.88 73.88 0.1K
11:55 73.88 73.88 73.88 73.88 0.1K
11:56 73.88 73.92 73.88 73.92 0.2K
11:57 73.92 73.92 73.92 73.92 0.0K
11:58 73.92 73.92 73.92 73.92 0.2K
11:59 73.92 73.92 73.92 73.92 0.2K
12:00 73.92 73.92 73.92 73.92 0.0K
12:01 73.97 73.97 73.97 73.97 3.0K
12:02 73.97 73.97 73.97 73.97 0.0K
12:03 73.97 73.97 73.80 73.80 0.4K
12:04 73.81 73.81 73.81 73.81 0.4K
12:05 73.81 73.81 73.81 73.81 0.0K
12:06 73.81 73.81 73.81 73.81 0.3K
12:07 73.81 73.92 73.81 73.92 0.4K
12:08 73.92 73.92 73.71 73.71 0.9K
12:09 73.71 73.71 73.71 73.71 0.1K
12:10 73.73 73.73 73.73 73.73 0.5K
12:11 73.73 73.73 73.73 73.73 0.1K
12:12 73.49 73.49 73.49 73.49 1.0K
12:13 73.49 73.98 73.49 73.98 0.2K
12:14 73.98 73.98 73.98 73.98 0.1K
12:15 73.98 73.98 73.51 73.63 0.4K
12:16 73.63 73.63 73.34 73.34 0.5K
12:17 73.32 73.32 73.31 73.32 2.0K
12:18 73.32 73.32 73.17 73.17 0.3K
12:19 73.17 73.17 73.17 73.17 0.0K
12:20 73.17 73.17 73.17 73.17 0.0K
12:21 73.17 73.32 73.17 73.32 0.2K
12:22 73.32 73.32 73.18 73.21 0.4K
12:23 73.21 73.21 73.21 73.21 0.0K
12:24 73.21 73.21 73.21 73.21 0.2K
12:25 73.42 73.42 73.42 73.42 0.3K
12:26 73.42 73.43 73.42 73.43 0.2K
12:27 73.43 73.43 73.43 73.43 0.4K
12:28 73.47 73.48 73.44 73.44 0.6K
12:29 73.44 73.44 73.44 73.44 0.0K
12:30 73.44 73.44 73.44 73.44 0.1K
12:31 73.44 73.48 73.44 73.48 0.5K
12:32 73.45 73.45 73.45 73.45 0.1K
12:33 73.45 73.62 73.45 73.62 1.8K
12:34 73.62 73.62 73.62 73.62 0.0K
12:35 73.62 73.71 73.62 73.71 0.2K
12:36 73.71 73.71 73.71 73.71 0.0K
12:37 73.71 73.71 73.71 73.71 0.0K
12:38 73.71 73.71 73.71 73.71 0.1K
12:39 73.71 73.71 73.71 73.71 0.0K
12:40 73.71 73.71 73.43 73.43 1.9K
12:41 73.43 73.43 73.43 73.43 0.0K
12:42 73.47 73.47 73.47 73.47 0.1K
12:43 73.47 73.47 73.47 73.47 0.0K
12:44 73.47 73.47 73.40 73.40 1.3K
12:45 73.40 73.40 73.40 73.40 0.0K
12:46 73.40 73.40 73.31 73.31 0.7K
12:47 73.31 73.31 73.31 73.31 0.0K
12:48 73.31 73.31 73.31 73.31 0.2K
12:49 73.31 73.31 73.00 73.00 0.9K
12:50 73.00 73.00 73.00 73.00 0.1K
12:51 73.00 73.00 72.98 72.98 0.9K
12:52 72.98 72.98 72.98 72.98 0.0K
12:53 72.98 72.98 72.98 72.98 0.2K
12:54 72.98 72.98 72.98 72.98 0.1K
12:55 72.98 72.98 72.98 72.98 0.1K
12:56 72.98 72.98 72.98 72.98 0.0K
12:57 72.98 72.98 72.98 72.98 0.1K
12:58 72.98 72.98 72.98 72.98 0.1K
12:59 72.73 72.89 72.73 72.89 0.4K
13:00 72.89 72.89 72.89 72.89 0.0K
13:01 72.89 72.89 72.50 72.50 11.3K
13:02 72.49 72.49 72.49 72.49 0.8K
13:03 72.49 72.49 72.49 72.49 0.1K
13:04 72.63 72.63 72.53 72.53 4.4K
13:05 72.53 72.53 72.53 72.53 0.0K
13:06 72.71 72.71 72.71 72.71 0.1K
13:07 72.71 72.71 72.71 72.71 0.0K
13:08 72.71 72.84 72.71 72.84 1.0K
13:09 72.90 72.90 72.90 72.90 0.3K
13:10 72.90 72.90 72.90 72.90 0.1K
13:11 72.90 72.90 72.90 72.90 0.0K
13:12 72.90 72.90 72.90 72.90 0.0K
13:13 72.90 72.90 72.90 72.90 0.1K
13:14 72.90 73.12 72.90 73.12 0.1K
13:15 73.24 73.24 73.24 73.24 0.2K
13:16 73.24 73.24 73.24 73.24 0.0K
13:17 73.24 73.24 73.24 73.24 0.0K
13:18 73.24 73.24 73.24 73.24 0.2K
13:19 73.24 73.24 73.24 73.24 0.0K
13:20 73.24 73.24 73.24 73.24 0.0K
13:21 73.24 73.31 73.24 73.31 0.1K
13:22 73.31 73.31 73.31 73.31 0.0K
13:23 73.31 73.31 73.31 73.31 0.0K
13:24 73.31 73.31 73.19 73.19 0.2K
13:25 73.19 73.39 73.19 73.39 0.5K
13:26 73.39 73.39 73.39 73.39 0.0K
13:27 73.39 73.39 73.39 73.39 0.0K
13:28 73.39 73.41 73.39 73.41 0.3K
13:29 73.41 73.41 73.41 73.41 0.1K
13:30 73.41 73.41 73.40 73.40 0.2K
13:31 73.40 73.43 73.40 73.43 0.4K
13:32 73.43 73.43 73.43 73.43 0.0K
13:33 73.43 73.43 73.43 73.43 0.0K
13:34 73.43 73.43 73.32 73.32 0.8K
13:35 73.32 73.32 73.32 73.32 0.0K
13:36 73.32 73.32 73.32 73.32 0.0K
13:37 73.32 73.32 73.32 73.32 0.2K
13:38 73.32 73.32 73.32 73.32 0.0K
13:39 73.32 73.32 73.32 73.32 0.1K
13:40 73.32 73.32 73.32 73.32 0.0K
13:41 73.32 73.32 73.32 73.32 0.1K
13:42 73.32 73.32 73.32 73.32 0.0K
13:43 73.32 73.32 73.32 73.32 0.1K
13:44 73.32 73.32 73.32 73.32 0.1K
13:45 73.32 73.32 73.32 73.32 0.0K
13:46 73.32 73.32 73.21 73.21 0.3K
13:47 73.21 73.21 73.21 73.21 0.0K
13:48 73.21 73.21 73.21 73.21 0.1K
13:49 73.34 73.34 73.34 73.34 0.1K
13:50 73.34 73.34 73.34 73.34 0.0K
13:51 73.34 73.34 73.34 73.34 0.0K
13:52 73.34 73.34 73.34 73.34 0.0K
13:53 73.34 73.34 73.34 73.34 0.0K
13:54 73.34 73.34 73.34 73.34 0.0K
13:55 73.34 73.34 73.34 73.34 0.1K
13:56 73.34 73.34 73.34 73.34 0.0K
13:57 73.34 73.34 73.33 73.33 0.2K
13:58 73.33 73.33 73.19 73.19 1.1K
13:59 73.19 73.19 73.19 73.19 0.3K
14:00 73.19 73.19 73.19 73.19 0.0K
14:01 73.19 73.19 73.19 73.19 0.0K
14:02 73.19 73.19 73.19 73.19 0.0K
14:03 73.19 73.19 73.19 73.19 0.0K
14:04 73.19 73.19 73.00 73.00 0.7K
14:05 73.00 73.00 73.00 73.00 0.1K
14:06 73.06 73.06 73.06 73.06 0.3K
14:07 73.06 73.06 73.06 73.06 0.0K
14:08 73.06 73.06 73.06 73.06 0.2K
14:09 73.06 73.06 73.06 73.06 0.0K
14:10 73.06 73.06 73.06 73.06 0.1K
14:11 73.06 73.06 73.02 73.02 1.2K
14:12 73.02 73.02 73.02 73.02 0.3K
14:13 73.02 73.10 73.02 73.10 1.2K
14:14 73.10 73.10 73.10 73.10 0.2K
14:15 73.10 73.10 73.10 73.10 0.0K
14:16 73.06 73.13 72.95 72.95 0.7K
14:17 72.95 73.05 72.95 73.05 1.3K
14:18 73.05 73.05 73.05 73.05 0.0K
14:19 73.05 73.05 73.05 73.05 0.0K
14:20 73.05 73.05 73.00 73.00 5.2K
14:21 73.00 73.01 73.00 73.01 0.2K
14:22 73.01 73.01 73.01 73.01 0.2K
14:23 73.01 73.01 73.01 73.01 0.1K
14:24 73.01 73.01 73.01 73.01 0.1K
14:25 73.01 73.16 73.01 73.16 1.3K
14:26 73.16 73.16 73.16 73.16 0.0K
14:27 73.16 73.16 73.16 73.16 0.0K
14:28 73.16 73.16 73.16 73.16 0.0K
14:29 73.16 73.16 73.16 73.16 0.0K
14:30 73.09 73.16 73.09 73.16 1.0K
14:31 73.16 73.16 73.16 73.16 0.0K
14:32 73.16 73.16 73.16 73.16 0.0K
14:33 73.07 73.07 73.07 73.07 0.1K
14:34 73.07 73.07 73.07 73.07 0.0K
14:35 73.07 73.07 73.07 73.07 0.0K
14:36 73.07 73.07 73.07 73.07 0.0K
14:37 73.07 73.07 73.07 73.07 0.1K
14:38 73.07 73.07 73.07 73.07 0.2K
14:39 73.07 73.07 73.07 73.07 0.0K
14:40 73.07 73.07 73.07 73.07 0.0K
14:41 73.07 73.07 73.07 73.07 0.0K
14:42 73.07 73.07 73.07 73.07 0.0K
14:43 73.07 73.07 73.07 73.07 0.1K
14:44 73.07 73.07 73.07 73.07 0.1K
14:45 73.07 73.07 73.06 73.06 0.5K
14:46 73.06 73.06 73.06 73.06 0.0K
14:47 73.06 73.06 73.06 73.06 0.0K
14:48 73.06 73.06 73.06 73.06 0.0K
14:49 73.06 73.06 73.06 73.06 0.0K
14:50 72.94 72.94 72.94 72.94 0.1K
14:51 72.94 72.94 72.94 72.94 0.0K
14:52 72.94 72.94 72.94 72.94 0.0K
14:53 72.94 72.94 72.94 72.94 0.0K
14:54 72.94 72.94 72.94 72.94 0.0K
14:55 72.94 73.11 72.94 73.11 0.1K
14:56 73.11 73.11 72.92 72.92 0.4K
14:57 72.92 72.92 72.92 72.92 0.0K
14:58 72.92 72.92 72.92 72.92 0.1K
14:59 72.92 72.92 72.83 72.83 1.7K
15:00 72.83 72.83 72.82 72.82 0.2K
15:01 72.82 72.82 72.82 72.82 0.1K
15:02 72.82 72.82 72.82 72.82 0.2K
15:03 72.82 72.82 72.80 72.80 0.3K
15:04 72.80 72.80 72.80 72.80 0.2K
15:05 72.80 72.80 72.80 72.80 0.1K
15:06 72.80 72.84 72.80 72.84 0.1K
15:07 72.84 72.84 72.84 72.84 0.0K
15:08 72.84 72.84 72.84 72.84 0.0K
15:09 72.84 72.84 72.84 72.84 0.0K
15:10 72.84 72.84 72.84 72.84 0.0K
15:11 72.84 72.84 72.84 72.84 0.7K
15:12 72.84 72.84 72.72 72.72 0.4K
15:13 72.72 72.72 72.72 72.72 0.0K
15:14 72.72 72.72 72.60 72.60 0.9K
15:15 72.60 72.60 72.60 72.60 0.2K
15:16 72.60 72.60 72.48 72.48 1.6K
15:17 72.48 72.48 72.48 72.48 0.1K
15:18 72.48 72.48 72.48 72.48 0.0K
15:19 72.48 72.48 72.48 72.48 0.0K
15:20 72.48 72.48 72.48 72.48 0.0K
15:21 72.48 72.48 71.83 71.83 1.2K
15:22 72.04 72.04 72.04 72.04 0.3K
15:23 72.01 72.01 72.01 72.01 1.1K
15:24 71.92 71.92 71.92 71.92 0.2K
15:25 71.84 71.84 71.69 71.69 1.7K
15:26 71.69 71.96 71.69 71.96 1.8K
15:27 71.92 71.92 71.92 71.92 0.8K
15:28 71.92 71.92 71.92 71.92 0.2K
15:29 71.92 71.92 71.92 71.92 0.1K
15:30 71.92 72.21 71.92 72.21 0.4K
15:31 72.21 72.21 72.21 72.21 0.4K
15:32 72.21 72.21 72.21 72.21 0.0K
15:33 72.21 72.21 72.21 72.21 0.0K
15:34 72.21 72.21 72.21 72.21 0.1K
15:35 72.21 72.21 72.21 72.21 0.3K
15:36 72.52 72.52 72.49 72.49 0.4K
15:37 72.49 72.49 72.49 72.49 0.4K
15:38 72.49 72.60 72.49 72.60 0.5K
15:39 72.60 72.60 72.60 72.60 0.1K
15:40 72.60 72.60 72.60 72.60 0.1K
15:41 72.60 72.60 72.58 72.58 0.4K
15:42 72.68 72.68 72.65 72.65 1.1K
15:43 72.65 72.65 72.44 72.44 1.0K
15:44 72.44 72.67 72.44 72.67 0.3K
15:45 72.67 72.67 72.45 72.45 1.0K
15:46 72.45 72.50 72.45 72.50 0.6K
15:47 72.50 72.50 72.31 72.31 2.5K
15:48 72.30 72.36 72.30 72.36 1.4K
15:49 72.36 72.36 72.36 72.36 0.1K
15:50 72.36 72.36 72.36 72.36 0.0K
15:51 72.43 72.43 72.43 72.43 0.8K
15:52 72.43 72.43 72.43 72.43 0.2K
15:53 72.43 72.43 72.31 72.31 0.3K
15:54 72.31 72.31 72.26 72.26 2.1K
15:55 72.26 72.26 72.25 72.25 1.8K
15:56 72.25 72.25 72.16 72.17 0.8K
15:57 72.17 72.17 72.03 72.03 5.2K
15:58 72.02 72.08 72.02 72.08 6.3K
15:59 72.06 72.06 72.06 72.06 2.4K
16:00 72.03 72.16 72.03 72.16 27.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし