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 82.88 84.49 82.87 84.41 32.0K
09:31 83.98 84.08 83.89 83.90 4.3K
09:32 84.14 84.14 84.14 84.14 3.0K
09:33 84.25 84.28 84.25 84.28 7.9K
09:34 84.62 85.03 84.62 84.91 14.6K
09:35 84.81 85.07 84.66 85.07 12.7K
09:36 84.75 84.98 84.60 84.98 8.5K
09:37 84.83 84.83 84.80 84.80 1.7K
09:38 84.99 84.99 84.48 84.59 15.2K
09:39 84.64 84.64 84.25 84.25 6.6K
09:40 84.17 84.49 84.17 84.49 4.1K
09:41 84.53 84.53 84.02 84.02 5.8K
09:42 83.93 83.93 83.73 83.73 3.9K
09:43 84.10 84.14 84.00 84.00 10.9K
09:44 83.87 84.27 83.84 83.84 97.8K
09:46 83.38 83.50 83.38 83.50 1.1K
09:47 83.51 83.51 83.44 83.44 1.8K
09:48 83.40 83.43 83.40 83.41 0.5K
09:49 83.58 83.58 83.39 83.39 3.6K
09:50 83.40 83.42 83.27 83.37 27.0K
09:51 83.37 83.37 83.19 83.19 2.0K
09:52 83.14 83.14 82.54 82.54 8.9K
09:53 82.64 82.83 82.64 82.83 1.5K
09:54 82.77 82.89 82.64 82.89 7.6K
09:55 83.21 83.21 83.21 83.21 1.0K
09:56 83.06 83.06 83.06 83.06 0.4K
09:57 83.18 83.27 83.18 83.27 2.6K
09:58 83.13 83.13 83.13 83.13 0.7K
09:59 83.25 83.25 83.06 83.06 1.7K
10:00 83.14 83.14 83.14 83.14 0.2K
10:01 83.16 83.32 83.16 83.32 2.8K
10:02 83.63 83.63 83.63 83.63 0.7K
10:03 83.67 83.83 83.67 83.83 4.5K
10:04 83.76 83.76 83.76 83.76 2.6K
10:05 83.56 83.98 83.56 83.98 12.3K
10:06 83.77 84.17 83.77 84.17 1.2K
10:07 83.82 83.82 83.75 83.80 7.5K
10:08 83.75 83.75 83.66 83.66 6.2K
10:09 83.64 83.64 83.47 83.47 1.2K
10:10 83.57 83.57 83.57 83.57 0.1K
10:11 83.51 83.53 83.35 83.35 4.3K
10:12 83.46 83.46 83.33 83.33 1.8K
10:14 83.11 83.20 83.06 83.20 0.8K
10:15 83.06 83.06 83.03 83.03 0.5K
10:16 83.08 83.08 82.25 82.25 5.1K
10:17 82.56 82.56 82.39 82.39 2.2K
10:18 82.52 82.52 82.33 82.33 1.0K
10:19 82.42 82.42 82.16 82.25 1.7K
10:20 82.17 82.37 82.12 82.12 2.5K
10:21 82.50 82.76 82.50 82.76 4.0K
10:22 82.79 82.89 82.79 82.89 2.4K
10:23 82.79 82.90 82.79 82.90 3.8K
10:24 82.87 82.87 82.68 82.68 1.2K
10:25 82.66 82.66 82.66 82.66 1.0K
10:26 82.84 82.84 82.84 82.84 1.1K
10:27 82.50 82.50 82.50 82.50 0.6K
10:28 82.74 82.74 82.74 82.74 0.7K
10:30 82.66 82.66 82.61 82.61 0.6K
10:31 82.70 82.70 82.70 82.70 0.3K
10:32 82.70 82.70 82.70 82.70 0.1K
10:33 82.70 82.70 82.70 82.70 0.1K
10:34 82.70 82.70 82.64 82.64 0.5K
10:35 82.70 82.70 82.70 82.70 0.1K
10:36 82.62 82.91 82.62 82.91 2.8K
10:40 82.74 82.96 82.74 82.96 9.3K
10:41 83.41 83.41 83.01 83.01 3.0K
10:42 82.95 82.95 82.95 82.95 7.5K
10:43 82.37 82.37 82.37 82.37 0.5K
10:46 82.69 82.69 82.69 82.69 0.6K
10:47 82.84 83.09 82.84 83.09 0.9K
10:48 82.81 82.81 82.81 82.81 0.4K
10:49 82.83 82.88 82.83 82.88 1.5K
10:50 82.88 82.96 82.88 82.96 0.3K
10:51 82.96 82.96 82.96 82.96 0.3K
10:52 83.17 83.17 83.17 83.17 0.9K
10:53 82.95 83.27 82.89 83.27 4.7K
10:54 82.87 83.04 82.83 82.99 4.7K
10:55 82.82 83.13 82.82 83.00 15.9K
10:56 82.93 83.12 82.93 83.12 3.7K
10:57 83.19 83.19 83.08 83.08 2.3K
10:59 82.91 82.91 82.91 82.91 0.6K
11:00 82.85 82.85 82.85 82.85 1.1K
11:01 82.91 82.91 82.82 82.82 1.2K
11:03 83.11 83.13 82.85 82.85 2.8K
11:04 82.85 82.85 82.85 82.85 1.4K
11:05 82.88 82.90 82.31 82.38 19.8K
11:06 82.15 82.15 82.15 82.15 1.7K
11:07 82.36 82.36 82.36 82.36 0.4K
11:08 82.37 82.37 82.37 82.37 0.2K
11:09 81.63 81.63 81.63 81.63 1.7K
11:10 82.12 82.12 82.12 82.12 0.5K
11:11 81.72 81.72 81.72 81.72 0.1K
11:12 81.71 82.08 81.71 82.08 0.9K
11:13 81.71 81.71 81.69 81.69 0.3K
11:14 81.72 81.72 81.72 81.72 0.1K
11:15 82.09 82.09 81.70 81.70 0.6K
11:17 82.08 82.08 81.70 81.70 53.0K
11:18 81.39 81.39 81.24 81.25 11.1K
11:19 81.36 81.36 81.15 81.15 1.7K
11:20 81.11 81.11 81.11 81.11 0.2K
11:21 81.36 81.36 81.11 81.11 0.3K
11:22 81.11 81.11 81.11 81.11 0.6K
11:23 81.14 81.61 81.10 81.61 2.2K
11:24 81.10 81.10 80.74 80.76 4.8K
11:25 80.62 80.85 80.62 80.64 1.6K
11:26 80.65 81.10 80.65 80.93 18.6K
11:27 81.58 81.58 81.29 81.29 3.1K
11:28 81.44 81.44 81.44 81.44 0.4K
11:29 81.48 81.50 81.48 81.50 1.2K
11:30 81.40 81.40 81.40 81.40 0.3K
11:31 81.37 81.40 81.37 81.40 0.7K
11:32 81.36 81.36 81.27 81.27 1.2K
11:33 81.41 81.41 81.31 81.31 3.6K
11:35 81.35 81.35 81.02 81.02 3.1K
11:36 81.19 81.19 81.01 81.12 5.2K
11:39 80.88 80.88 80.88 80.88 1.3K
11:41 80.89 80.89 80.89 80.89 0.2K
11:42 80.89 80.89 80.89 80.89 0.7K
11:43 81.08 81.08 80.89 80.89 0.5K
11:44 80.89 81.50 80.63 81.50 5.4K
11:45 81.42 81.42 81.42 81.42 1.8K
11:46 81.42 81.42 81.42 81.42 2.6K
11:50 81.59 81.59 81.59 81.59 0.5K
11:52 81.59 81.61 81.59 81.61 0.3K
11:53 81.34 81.69 81.34 81.69 3.0K
11:54 81.79 81.79 81.79 81.79 0.5K
11:56 81.78 81.78 81.78 81.78 0.4K
11:57 81.78 81.78 81.78 81.78 0.3K
11:58 81.60 81.80 81.60 81.80 8.4K
11:59 81.85 81.85 81.85 81.85 1.0K
12:00 81.82 81.82 81.82 81.82 0.6K
12:01 82.05 82.11 82.00 82.11 5.7K
12:03 82.02 82.14 82.02 82.06 1.0K
12:06 82.12 82.12 82.12 82.12 0.5K
12:08 82.14 82.14 82.14 82.14 0.5K
12:10 81.86 81.86 81.86 81.86 0.2K
12:11 81.86 82.14 81.86 81.90 0.5K
12:12 81.75 82.14 81.75 81.86 0.7K
12:13 81.75 81.97 81.75 81.97 0.7K
12:14 81.82 81.91 81.76 81.91 1.0K
12:15 81.91 81.91 81.73 81.73 0.5K
12:16 81.73 81.92 81.72 81.72 0.9K
12:17 81.73 82.03 81.73 81.88 1.9K
12:18 81.73 81.73 81.46 81.46 3.9K
12:19 81.41 81.43 81.41 81.43 0.5K
12:20 81.53 81.57 81.40 81.52 0.9K
12:21 81.57 81.66 81.37 81.46 1.2K
12:22 81.46 81.47 81.46 81.47 0.3K
12:23 81.46 81.48 81.46 81.46 0.5K
12:24 81.46 81.46 81.40 81.46 0.8K
12:25 81.40 81.50 81.40 81.50 1.9K
12:26 81.46 81.56 81.46 81.47 1.7K
12:27 81.59 81.59 81.59 81.59 4.3K
12:28 81.71 81.71 81.71 81.71 1.4K
12:29 81.70 81.83 81.70 81.83 1.0K
12:31 81.83 81.88 81.83 81.88 0.6K
12:32 81.88 82.03 81.88 82.03 2.2K
12:34 82.00 82.13 82.00 82.13 2.2K
12:36 82.11 82.11 82.11 82.11 0.6K
12:37 82.23 82.23 81.71 81.71 11.1K
12:38 81.89 82.13 81.89 82.13 2.4K
12:43 81.76 81.97 81.76 81.76 0.5K
12:44 81.76 81.76 81.76 81.76 0.4K
12:45 81.71 81.71 81.71 81.71 0.3K
12:46 81.71 81.71 81.71 81.71 0.5K
12:47 81.71 81.71 81.71 81.71 0.4K
12:48 82.06 82.10 81.72 81.72 0.8K
12:49 81.71 81.71 81.71 81.71 0.6K
12:50 82.06 82.10 81.71 82.10 4.4K
12:51 82.12 82.12 82.12 82.12 1.2K
12:52 82.23 82.23 82.05 82.05 2.2K
12:53 81.81 81.90 81.81 81.90 0.8K
12:54 81.90 81.90 81.90 81.90 0.6K
12:55 81.90 81.90 81.90 81.90 0.2K
12:56 81.79 81.95 81.71 81.71 0.9K
12:57 81.80 81.91 81.80 81.91 2.0K
12:58 81.91 82.17 81.91 81.96 0.8K
12:59 81.87 82.05 81.87 81.92 1.9K
13:00 81.90 82.05 81.89 82.05 1.3K
13:01 81.89 81.89 81.89 81.89 0.6K
13:02 81.91 82.06 81.91 81.92 1.9K
13:03 81.91 82.06 81.90 81.94 1.9K
13:04 81.92 81.94 81.92 81.93 1.4K
13:05 81.93 81.93 81.78 81.82 1.8K
13:06 81.82 81.97 81.70 81.70 0.9K
13:07 81.85 81.85 81.80 81.81 1.8K
13:08 81.81 81.85 81.59 81.59 2.4K
13:09 81.74 81.74 81.65 81.72 0.4K
13:10 81.78 81.78 81.65 81.78 0.9K
13:11 81.68 81.68 81.58 81.58 1.8K
13:12 81.68 81.68 81.51 81.51 0.6K
13:13 81.50 81.68 81.50 81.68 0.5K
13:14 81.77 81.77 81.64 81.64 3.2K
13:15 81.77 81.77 81.65 81.77 1.3K
13:16 81.77 81.77 81.77 81.77 1.9K
13:17 81.68 81.76 81.68 81.69 1.3K
13:18 81.77 81.77 81.58 81.58 1.1K
13:19 81.61 81.61 81.61 81.61 1.1K
13:20 81.61 81.64 81.61 81.64 0.8K
13:21 81.57 81.60 81.57 81.60 1.0K
13:22 81.45 81.60 81.44 81.55 4.0K
13:23 81.54 81.54 81.41 81.54 1.3K
13:24 81.58 81.58 81.19 81.36 3.0K
13:25 81.36 81.45 81.36 81.44 1.1K
13:26 81.35 81.48 81.35 81.44 1.9K
13:27 81.42 81.42 81.32 81.42 0.6K
13:28 81.44 81.44 81.30 81.30 1.0K
13:29 81.44 81.44 81.29 81.44 1.4K
13:30 81.44 81.44 81.17 81.29 2.4K
13:31 81.29 81.46 81.16 81.29 1.0K
13:32 81.15 81.29 81.15 81.17 0.6K
13:33 81.17 81.29 81.12 81.13 2.5K
13:34 80.98 81.08 80.92 80.92 2.3K
13:35 80.90 81.22 80.90 81.22 7.3K
13:37 81.32 81.32 81.32 81.32 2.3K
13:38 81.10 81.10 81.10 81.10 1.1K
13:39 81.20 81.20 81.20 81.20 1.0K
13:40 81.18 81.18 80.96 80.96 2.3K
13:41 80.96 80.96 80.89 80.96 0.6K
13:42 81.14 81.57 81.14 81.57 12.0K
13:43 81.57 81.57 81.45 81.45 5.5K
13:44 81.33 81.33 80.70 81.11 26.7K
13:48 80.83 80.88 80.54 80.54 4.3K
13:49 80.57 80.57 80.57 80.57 0.4K
13:50 80.51 80.57 80.51 80.51 1.3K
13:51 80.56 80.56 80.52 80.52 1.1K
13:52 80.42 80.52 80.24 80.24 0.8K
13:53 80.52 80.52 80.25 80.52 0.9K
13:54 80.25 80.53 80.25 80.53 0.9K
13:55 80.53 80.53 80.21 80.21 1.0K
13:56 80.22 80.50 80.22 80.47 1.3K
13:57 80.30 80.47 80.21 80.21 2.3K
13:58 80.25 80.78 80.25 80.78 5.6K
13:59 80.94 80.94 80.94 80.94 1.1K
14:02 81.01 81.01 81.01 81.01 0.1K
14:03 81.30 81.30 81.30 81.30 1.6K
14:06 81.34 81.34 81.34 81.33 1.0K
14:08 81.42 81.42 81.42 81.42 0.2K
14:09 81.50 81.50 81.50 81.50 0.4K
14:10 81.67 81.83 81.67 81.79 2.3K
14:11 81.79 81.79 81.79 81.79 0.4K
14:12 81.79 81.79 81.79 81.79 0.5K
14:15 81.96 81.96 81.96 81.96 0.3K
14:18 82.00 82.00 82.00 82.00 0.4K
14:21 82.06 82.06 82.06 82.06 0.7K
14:22 82.12 82.12 82.12 82.12 1.3K
14:25 81.83 81.83 81.82 81.82 0.2K
14:27 82.01 82.09 81.89 81.89 0.8K
14:29 81.82 81.82 81.82 81.82 2.0K
14:30 81.82 81.82 81.82 81.82 0.2K
14:31 81.82 81.82 81.82 81.82 0.3K
14:32 81.81 81.81 81.81 81.81 0.1K
14:33 81.81 81.81 81.81 81.81 0.2K
14:35 81.81 81.81 81.81 81.81 0.1K
14:36 81.97 81.99 81.97 81.99 0.9K
14:37 81.80 81.81 81.80 81.81 0.8K
14:39 82.02 82.04 82.02 82.04 0.5K
14:41 82.05 82.23 82.05 82.22 2.8K
14:42 82.11 82.11 82.11 82.11 1.0K
14:43 81.82 81.82 81.82 81.82 1.2K
14:44 81.96 81.96 81.96 81.96 1.1K
14:45 81.97 81.97 81.97 81.97 2.7K
14:47 82.10 82.29 82.10 82.29 2.2K
14:53 82.44 82.44 82.44 82.44 1.6K
14:55 82.44 82.44 82.31 82.44 0.8K
14:57 82.43 82.57 82.43 82.57 0.9K
14:59 82.43 82.43 82.43 82.43 1.7K
15:00 82.27 82.27 82.27 82.27 0.8K
15:01 82.40 82.40 82.40 82.40 0.6K
15:02 82.40 82.40 82.40 82.40 0.9K
15:04 82.55 82.55 82.55 82.55 0.6K
15:05 82.59 82.59 82.59 82.59 1.3K
15:12 82.64 82.64 82.64 82.64 0.3K
15:13 82.82 82.90 82.82 82.89 4.2K
15:15 82.91 82.91 82.77 82.77 2.3K
15:16 82.82 82.82 82.82 82.82 0.3K
15:17 82.81 82.81 82.81 82.81 0.5K
15:18 82.80 82.80 82.76 82.76 1.4K
15:19 82.83 82.83 82.83 82.83 0.2K
15:20 82.90 82.90 82.90 82.90 1.0K
15:22 82.95 82.95 82.95 82.95 0.3K
15:24 82.89 82.92 82.89 82.92 1.8K
15:27 82.87 82.87 82.75 82.75 3.0K
15:29 82.85 82.85 82.52 82.52 2.5K
15:30 82.25 82.36 82.25 82.36 2.8K
15:31 82.15 82.28 82.15 82.28 4.1K
15:33 82.18 82.18 82.18 82.18 0.2K
15:34 82.43 82.43 82.43 82.43 3.2K
15:35 82.49 82.53 82.49 82.53 1.2K
15:36 82.49 82.49 82.47 82.47 1.2K
15:38 82.50 82.50 82.50 82.50 0.8K
15:39 82.52 82.52 82.52 82.52 0.8K
15:40 82.39 82.39 82.33 82.33 4.6K
15:41 82.29 82.33 82.29 82.33 0.4K
15:42 82.15 82.17 82.15 82.17 5.4K
15:43 82.35 82.35 82.21 82.21 1.8K
15:44 82.21 82.38 82.15 82.15 1.9K
15:45 81.98 82.00 81.98 82.00 2.5K
15:46 82.08 82.08 82.00 82.00 1.3K
15:47 82.06 82.07 81.99 81.99 3.7K
15:48 81.91 82.08 81.91 82.08 7.1K
15:49 82.18 82.18 82.18 82.18 0.6K
15:50 82.18 82.18 81.95 81.95 11.6K
15:51 82.01 82.07 81.99 81.99 1.6K
15:52 82.06 82.24 82.06 82.24 5.0K
15:53 82.03 82.14 82.03 82.14 1.1K
15:54 81.91 81.92 81.67 81.67 11.3K
15:55 81.87 81.87 81.87 81.87 3.2K
15:56 81.82 82.34 81.82 82.22 61.4K
15:57 82.17 82.38 82.16 82.35 33.2K
15:58 82.36 82.38 82.03 82.03 25.0K
15:59 82.05 82.20 82.04 82.09 140.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし