Camtek

CAMT
🏛️ アメリカ →
117.51
最終更新: 2025-10-02
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
09:30 77.31 77.83 77.31 77.83 14.4K
09:31 77.89 78.15 77.89 78.15 5.2K
09:32 78.22 78.22 77.93 78.01 7.7K
09:33 78.10 78.10 78.05 78.05 0.4K
09:34 78.18 78.44 78.18 78.42 1.4K
09:35 78.47 78.57 78.47 78.49 2.7K
09:36 78.52 78.61 78.52 78.61 0.9K
09:37 78.85 78.85 78.76 78.85 3.8K
09:38 78.74 78.82 78.62 78.62 6.0K
09:39 78.56 78.56 78.47 78.47 1.8K
09:40 78.32 78.94 78.32 78.84 4.1K
09:41 78.98 78.98 78.84 78.83 2.6K
09:42 79.14 79.14 78.71 78.94 5.6K
09:43 78.94 78.94 78.71 78.71 3.8K
09:44 78.79 78.82 78.69 78.69 0.6K
09:45 78.82 78.94 78.80 78.94 2.2K
09:46 78.62 78.62 78.62 78.62 1.5K
09:47 78.59 78.84 78.57 78.84 1.7K
09:48 78.79 78.79 78.79 78.79 0.5K
09:49 78.68 78.68 78.68 78.68 0.6K
09:50 78.61 78.61 78.50 78.50 1.5K
09:51 78.36 78.36 78.33 78.33 2.1K
09:52 78.33 78.33 78.33 78.33 0.5K
09:53 78.22 78.22 78.22 78.22 0.5K
09:54 78.26 78.53 78.26 78.53 2.9K
09:55 78.58 78.62 78.58 78.62 2.1K
09:56 78.63 78.63 78.34 78.34 3.4K
09:58 78.07 78.07 78.06 78.06 1.3K
09:59 77.85 77.85 77.77 77.77 1.0K
10:00 77.79 77.80 77.78 77.78 1.1K
10:01 77.96 78.00 77.92 77.92 3.3K
10:02 77.77 77.77 77.77 77.77 3.2K
10:06 78.39 78.39 78.24 78.24 2.3K
10:07 78.14 78.14 78.14 78.14 0.2K
10:08 78.30 78.30 78.30 78.30 2.2K
10:09 78.04 78.15 78.04 78.15 1.6K
10:10 78.12 78.13 78.12 78.13 2.6K
10:11 78.16 78.16 78.16 78.16 0.3K
10:12 78.03 78.03 78.03 78.03 0.6K
10:15 78.08 78.08 78.08 78.08 0.4K
10:16 78.08 78.08 78.08 78.08 1.5K
10:18 78.22 78.22 78.22 78.22 1.1K
10:19 78.22 78.22 78.22 78.22 0.2K
10:20 77.99 77.99 77.99 77.99 2.0K
10:22 78.37 78.38 78.37 78.38 3.7K
10:24 78.48 78.48 78.15 78.15 0.7K
10:25 78.15 78.15 78.15 78.15 1.5K
10:28 78.20 78.20 78.12 78.19 1.2K
10:29 78.06 78.06 78.01 78.01 0.7K
10:30 78.12 78.12 78.12 78.12 0.8K
10:31 78.11 78.16 78.11 78.11 1.3K
10:32 78.11 78.20 78.11 78.20 0.5K
10:33 78.45 78.45 78.45 78.45 2.7K
10:39 78.36 78.38 78.36 78.38 0.5K
10:40 78.42 78.45 78.35 78.40 2.3K
10:41 78.41 78.41 78.41 78.41 0.7K
10:43 78.41 78.41 78.41 78.41 0.2K
10:45 78.35 78.35 78.35 78.35 1.9K
10:52 78.35 78.40 78.35 78.40 0.6K
10:54 78.49 78.49 78.49 78.49 0.9K
10:55 78.45 78.45 78.45 78.45 0.2K
10:56 78.45 78.45 78.45 78.45 0.9K
10:58 78.37 78.37 78.37 78.37 0.7K
11:00 78.41 78.41 78.41 78.41 1.2K
11:02 78.66 78.68 78.66 78.68 0.8K
11:03 78.75 78.75 78.75 78.75 0.2K
11:04 78.75 78.75 78.75 78.75 0.8K
11:06 78.67 78.67 78.67 78.67 1.7K
11:07 78.67 78.95 78.67 78.95 4.0K
11:08 78.75 78.75 78.75 78.75 1.2K
11:10 78.80 78.80 78.80 78.80 0.6K
11:13 78.69 78.69 78.69 78.69 0.5K
11:14 78.70 78.80 78.70 78.77 3.2K
11:16 78.77 78.77 78.77 78.77 0.7K
11:18 78.87 78.94 78.87 78.94 1.9K
11:19 78.76 78.76 78.76 78.76 1.0K
11:20 78.87 79.07 78.87 79.07 10.3K
11:21 79.16 79.16 79.16 79.16 0.6K
11:23 78.96 78.96 78.96 78.96 0.4K
11:24 79.44 79.44 79.00 79.00 0.5K
11:25 79.01 79.01 79.01 79.01 0.9K
11:26 79.04 79.10 79.04 79.10 1.3K
11:27 78.88 78.88 78.88 78.88 0.2K
11:28 79.10 79.10 78.89 78.89 1.1K
11:33 79.00 79.31 79.00 79.25 9.3K
11:34 79.25 79.25 79.25 79.25 0.4K
11:36 79.16 79.16 79.16 79.16 1.3K
11:37 78.90 78.90 78.90 78.90 0.9K
11:40 79.16 79.16 79.16 79.16 0.6K
11:41 79.00 79.00 79.00 79.00 0.4K
11:42 79.04 79.04 79.04 79.04 0.3K
11:43 79.00 79.00 79.00 79.00 1.0K
11:44 79.04 79.04 79.04 79.04 1.0K
11:46 79.04 79.04 79.04 79.04 0.8K
11:47 79.05 79.05 79.05 79.05 0.3K
11:49 79.02 79.02 79.02 79.02 0.8K
11:51 79.02 79.20 79.02 79.02 2.9K
11:52 79.02 79.02 79.00 79.00 3.8K
11:53 79.00 79.00 79.00 79.00 1.4K
11:54 78.95 78.99 78.95 78.95 4.1K
11:55 79.00 79.00 78.95 78.95 1.3K
11:56 78.96 79.00 78.87 79.00 4.3K
11:58 79.01 79.01 78.87 78.86 1.3K
12:02 79.03 79.03 78.69 78.70 4.4K
12:03 78.76 78.76 78.72 78.72 3.7K
12:04 78.76 78.77 78.75 78.75 1.9K
12:05 78.68 78.79 78.68 78.79 0.9K
12:07 78.76 78.76 78.72 78.72 0.6K
12:08 78.77 78.77 78.77 78.77 1.4K
12:10 78.76 78.76 78.76 78.76 0.3K
12:11 78.68 78.68 78.68 78.68 0.9K
12:12 78.77 78.77 78.69 78.69 0.4K
12:13 78.69 78.76 78.69 78.76 0.4K
12:14 78.76 78.76 78.67 78.67 0.9K
12:17 78.76 78.76 78.74 78.75 1.3K
12:18 78.74 78.74 78.74 78.74 4.3K
12:22 78.76 78.76 78.62 78.62 0.6K
12:23 78.82 79.32 78.82 79.32 1.7K
12:24 79.01 79.47 79.01 79.47 0.7K
12:25 78.67 79.04 78.67 79.04 1.3K
12:27 79.47 79.47 79.47 79.47 0.3K
12:28 79.26 79.26 79.26 79.26 0.3K
12:29 79.31 79.31 79.31 79.31 0.2K
12:32 79.24 79.24 79.24 79.24 1.6K
12:35 79.23 79.31 79.23 79.31 1.9K
12:40 79.41 79.41 79.32 79.32 3.2K
12:41 79.33 79.39 79.31 79.31 2.1K
12:42 79.43 79.43 79.43 79.43 0.2K
12:43 79.47 79.47 79.47 79.47 0.2K
12:44 79.39 79.69 79.39 79.69 2.7K
12:45 79.40 79.48 79.40 79.48 1.3K
12:46 79.47 79.47 79.47 79.47 0.1K
12:47 79.46 79.46 79.46 79.46 0.5K
12:48 79.41 79.41 79.41 79.41 0.3K
12:53 79.48 79.48 79.48 79.48 0.3K
12:56 79.48 79.48 79.48 79.48 1.3K
13:10 79.41 79.41 79.41 79.41 1.3K
13:13 79.41 79.41 79.41 79.41 0.4K
13:17 79.54 79.54 79.50 79.50 0.2K
13:18 79.42 79.42 79.00 79.19 12.5K
13:20 79.20 79.20 79.20 79.19 0.1K
13:21 79.02 79.02 79.02 79.02 0.8K
13:22 78.97 78.97 78.97 78.97 1.1K
13:23 78.97 78.97 78.92 78.92 1.7K
13:24 78.92 79.10 78.92 78.92 1.3K
13:25 78.92 78.92 78.92 78.92 1.5K
13:26 78.92 79.00 78.92 79.00 1.3K
13:27 78.92 79.37 78.89 79.37 7.8K
13:28 79.37 79.37 79.25 79.25 0.5K
13:29 79.34 79.34 79.34 79.34 0.4K
13:30 79.39 79.39 79.36 79.36 0.7K
13:32 79.36 79.36 79.36 79.36 0.2K
13:33 79.28 79.52 79.28 79.52 5.4K
13:34 79.60 79.72 79.59 79.72 5.3K
13:35 79.77 79.77 79.75 79.77 0.8K
13:36 79.60 79.60 79.60 79.60 1.1K
13:40 79.70 79.70 79.70 79.70 0.3K
13:41 79.97 79.97 79.86 79.97 2.8K
13:42 80.20 80.20 80.03 80.03 2.2K
13:43 80.04 80.04 80.04 80.04 0.2K
13:44 80.04 80.04 80.04 80.04 0.2K
13:45 80.04 80.05 80.04 80.05 0.7K
13:46 80.05 80.12 80.05 80.12 0.2K
13:47 80.05 80.34 80.05 80.34 5.2K
13:48 80.38 80.56 80.38 80.50 12.8K
13:49 80.80 80.80 80.51 80.59 4.1K
13:50 80.51 80.57 80.51 80.57 15.4K
13:53 80.58 80.58 80.58 80.58 2.8K
13:54 80.58 80.70 80.58 80.70 14.7K
13:55 80.92 80.94 80.79 80.94 4.1K
13:56 80.80 80.80 80.80 80.80 0.2K
13:57 80.75 80.90 80.75 80.75 0.9K
13:58 80.75 80.84 80.75 80.84 6.7K
13:59 80.79 80.79 80.64 80.64 8.4K
14:00 80.73 80.83 80.39 80.83 48.8K
14:01 80.75 80.98 80.54 80.98 5.3K
14:02 80.79 80.79 80.79 80.79 11.4K
14:03 80.87 80.87 80.52 80.52 1.0K
14:04 80.74 80.86 80.41 80.41 161.1K
14:05 80.56 80.56 80.56 80.56 0.2K
14:06 80.69 80.69 80.69 80.69 0.5K
14:07 80.68 80.68 80.68 80.68 0.7K
14:08 80.68 80.69 80.68 80.69 0.8K
14:09 80.82 80.82 80.82 80.82 0.6K
14:10 80.57 80.57 80.52 80.52 3.1K
14:12 80.30 80.40 80.30 80.40 6.0K
14:13 80.33 80.45 80.33 80.39 2.0K
14:14 80.37 80.43 80.35 80.43 11.7K
14:15 80.57 80.57 80.57 80.57 0.3K
14:16 80.57 80.57 80.57 80.57 0.7K
14:18 80.57 80.57 80.40 80.40 2.3K
14:19 80.50 80.50 80.29 80.40 3.1K
14:20 80.47 80.47 80.47 80.47 1.2K
14:21 80.40 80.47 80.40 80.47 16.9K
14:23 80.75 80.80 80.75 80.80 1.1K
14:24 80.80 80.84 80.64 80.64 6.2K
14:28 80.56 80.56 80.56 80.56 0.4K
14:29 80.43 80.43 80.43 80.43 0.3K
14:30 80.41 80.41 80.41 80.41 0.4K
14:31 80.41 80.41 80.41 80.41 0.3K
14:32 80.41 80.41 80.41 80.41 0.1K
14:33 80.41 80.41 80.41 80.41 1.2K
14:34 80.36 80.56 80.36 80.56 1.4K
14:35 80.51 80.51 80.51 80.51 0.7K
14:36 80.51 80.51 80.49 80.49 0.4K
14:37 80.55 80.55 80.51 80.51 0.8K
14:38 80.60 80.60 80.60 80.60 9.2K
14:41 80.68 80.68 80.68 80.68 1.8K
14:42 80.46 80.90 80.46 80.90 38.5K
14:43 80.90 80.90 80.90 80.90 2.6K
14:44 80.91 81.13 80.91 81.13 22.6K
14:52 81.00 81.07 81.00 81.04 24.3K
14:53 81.10 81.29 81.10 81.26 32.5K
14:54 81.25 81.44 81.25 81.40 2.3K
14:55 81.49 81.67 81.49 81.66 15.0K
14:56 81.58 81.83 81.55 81.62 16.4K
14:57 81.85 81.85 81.75 81.85 7.1K
14:58 81.86 81.86 81.82 81.82 3.5K
14:59 81.95 82.26 81.95 82.06 10.3K
15:01 82.16 82.16 82.16 82.16 0.7K
15:02 82.17 82.17 81.79 81.79 203.7K
15:04 81.69 81.69 81.69 81.69 2.9K
15:06 81.58 81.58 81.18 81.46 5.3K
15:07 81.22 81.22 81.22 81.22 2.2K
15:09 81.04 81.04 81.04 81.04 2.3K
15:10 81.33 81.33 80.80 80.80 2.5K
15:11 80.67 80.67 80.55 80.55 1.3K
15:12 80.76 81.00 80.76 81.00 1.6K
15:14 80.84 80.84 80.84 80.84 0.4K
15:15 81.04 81.17 80.96 81.17 2.2K
15:17 81.04 81.07 81.04 81.07 0.5K
15:18 81.00 81.36 81.00 81.36 9.6K
15:19 81.50 81.50 81.29 81.29 1.2K
15:20 81.25 81.51 81.25 81.47 1.9K
15:21 81.37 81.37 81.37 81.37 0.3K
15:22 81.38 81.38 81.38 81.38 0.5K
15:23 81.38 81.38 81.38 81.38 1.2K
15:26 81.32 81.32 81.26 81.26 0.9K
15:27 81.44 81.44 81.32 81.32 0.7K
15:28 81.19 81.19 81.19 81.19 1.9K
15:29 81.02 81.15 81.02 81.15 0.7K
15:30 81.03 81.18 81.02 81.02 1.6K
15:31 81.34 81.34 81.03 81.03 0.9K
15:32 81.08 81.08 81.05 81.05 9.4K
15:33 81.20 81.62 81.20 81.56 14.0K
15:34 81.56 81.67 81.44 81.67 8.3K
15:35 81.92 81.98 81.90 81.95 5.6K
15:37 82.13 82.19 82.13 82.17 4.4K
15:38 82.17 82.17 82.16 82.16 3.1K
15:39 82.23 82.50 82.23 82.50 3.0K
15:40 82.36 82.39 82.13 82.18 7.7K
15:41 82.15 82.17 82.01 82.01 5.0K
15:42 81.82 82.17 81.82 82.09 3.8K
15:43 81.97 82.00 81.90 82.00 2.0K
15:44 82.02 82.30 81.96 82.26 41.2K
15:45 82.19 82.25 81.96 81.96 40.0K
15:46 81.82 81.82 81.81 81.81 0.8K
15:47 81.96 81.97 81.78 81.97 1.4K
15:48 81.99 82.06 81.91 81.91 8.8K
15:49 81.78 81.78 81.65 81.74 4.4K
15:50 81.48 81.80 81.48 81.58 13.1K
15:51 81.53 81.63 81.20 81.55 6.2K
15:52 81.93 82.13 81.93 82.00 48.3K
15:53 82.00 82.00 81.55 81.78 20.5K
15:54 81.78 81.90 81.78 81.82 3.4K
15:55 81.73 81.73 81.45 81.50 14.2K
15:56 81.57 81.60 81.52 81.59 8.2K
15:57 81.51 81.52 81.44 81.47 11.3K
15:58 81.47 81.67 81.41 81.63 24.2K
15:59 81.67 81.67 81.44 81.55 60.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし