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 84.23 84.65 84.08 84.65 13.9K
09:31 84.04 84.04 83.85 83.85 2.3K
09:32 83.76 84.49 83.60 84.49 6.6K
09:33 83.80 84.11 83.80 84.11 7.2K
09:34 84.06 84.06 84.06 84.06 0.2K
09:35 84.14 84.29 83.93 83.93 4.5K
09:36 84.02 84.05 83.88 83.88 1.1K
09:37 83.83 83.89 83.83 83.89 2.9K
09:38 84.05 84.34 84.05 84.34 2.9K
09:39 84.17 84.17 84.17 84.17 0.9K
09:40 84.20 84.20 84.04 84.13 1.9K
09:41 84.02 84.02 84.02 84.02 0.7K
09:42 84.00 84.00 84.00 84.00 0.7K
09:43 84.25 84.25 84.25 84.25 1.0K
09:44 84.12 84.12 84.12 84.12 1.3K
09:45 84.30 84.30 84.30 84.30 1.5K
09:46 84.51 84.51 84.51 84.51 0.5K
09:47 84.35 84.35 84.33 84.33 1.1K
09:48 84.38 84.38 84.38 84.38 0.5K
09:50 84.50 84.50 84.10 84.10 2.9K
09:52 84.19 84.19 84.19 84.19 1.0K
09:53 84.20 84.20 84.07 84.07 2.5K
09:55 84.02 84.02 84.02 84.02 1.1K
09:56 83.90 83.90 83.89 83.89 0.9K
09:57 84.00 84.11 84.00 84.11 2.2K
09:58 84.04 84.04 84.04 84.04 0.2K
09:59 83.92 83.92 83.83 83.83 1.8K
10:00 83.80 84.01 83.76 84.01 2.3K
10:01 84.06 84.06 84.06 84.06 0.8K
10:02 84.10 84.10 84.05 84.05 1.7K
10:03 84.18 84.31 84.18 84.30 1.9K
10:04 84.30 84.30 84.22 84.22 5.0K
10:05 84.27 84.38 84.27 84.38 2.9K
10:06 84.30 84.33 84.30 84.30 2.1K
10:07 84.21 84.21 83.92 83.92 9.5K
10:08 84.03 84.17 84.03 84.16 3.2K
10:09 84.30 84.49 84.25 84.49 1.2K
10:10 84.45 84.48 84.39 84.39 6.5K
10:11 84.32 84.32 84.32 84.32 0.6K
10:12 84.25 84.25 84.25 84.25 0.7K
10:13 84.23 84.23 84.23 84.22 4.7K
10:14 84.16 84.21 84.06 84.16 4.2K
10:15 84.14 84.14 84.14 84.14 0.4K
10:17 84.30 84.51 84.30 84.51 1.7K
10:18 84.41 84.41 84.41 84.41 0.3K
10:19 84.30 84.30 84.16 84.16 2.4K
10:25 84.41 84.52 84.39 84.39 1.1K
10:26 84.58 84.70 84.58 84.58 5.2K
10:27 84.68 84.68 84.68 84.68 0.4K
10:28 84.63 84.84 84.63 84.84 2.3K
10:31 84.91 85.10 84.91 85.10 4.3K
10:32 85.09 85.09 85.09 85.09 0.1K
10:33 85.25 85.30 85.25 85.30 1.8K
10:34 85.43 85.43 85.43 85.43 3.4K
10:35 85.43 85.43 85.43 85.43 0.5K
10:36 85.43 85.43 85.43 85.43 0.6K
10:37 85.43 85.48 85.43 85.48 0.3K
10:38 85.43 85.43 85.43 85.43 0.2K
10:39 85.40 85.57 85.40 85.57 1.2K
10:41 85.41 85.43 85.39 85.39 0.9K
10:42 85.40 85.40 85.40 85.40 0.1K
10:43 85.45 85.45 85.45 85.45 0.3K
10:44 85.37 85.37 85.10 85.10 3.8K
10:45 85.28 85.28 85.28 85.28 0.8K
10:46 84.98 85.00 84.98 85.00 0.7K
10:47 85.25 85.36 85.25 85.36 2.8K
10:48 85.08 85.20 85.08 85.20 1.2K
10:50 85.20 85.20 84.77 84.77 3.9K
10:51 84.90 84.90 84.89 84.89 0.7K
10:52 84.89 84.89 84.89 84.89 1.1K
10:53 84.89 85.10 84.89 85.10 0.3K
10:54 85.09 85.09 85.09 85.09 0.1K
10:55 84.89 85.15 84.89 85.15 3.0K
10:56 85.49 85.49 85.49 85.49 2.1K
10:57 85.36 85.36 85.36 85.36 0.4K
10:58 85.49 85.50 85.49 85.50 0.9K
10:59 85.53 85.53 85.53 85.53 1.0K
11:00 85.87 85.87 85.84 85.84 1.1K
11:01 85.79 85.79 85.79 85.79 0.2K
11:02 85.78 85.78 85.78 85.78 0.2K
11:03 85.98 85.98 85.98 85.98 0.3K
11:04 85.87 85.87 85.87 85.87 0.3K
11:05 86.12 86.12 86.12 86.12 1.6K
11:07 86.36 86.36 86.36 86.36 1.3K
11:08 86.30 86.30 86.30 86.30 0.2K
11:09 86.30 86.34 86.27 86.27 2.5K
11:10 86.27 86.27 86.27 86.27 0.7K
11:11 86.27 86.27 86.27 86.27 0.3K
11:12 86.27 86.35 86.27 86.35 0.8K
11:13 86.25 86.25 86.18 86.19 0.8K
11:15 86.21 86.21 86.20 86.20 0.8K
11:16 86.34 86.34 86.34 86.34 2.4K
11:18 86.29 86.34 86.29 86.34 2.5K
11:20 86.28 86.28 86.28 86.28 0.8K
11:21 86.43 86.76 86.38 86.76 17.8K
11:22 86.71 86.71 86.71 86.71 0.1K
11:23 86.64 86.64 86.64 86.64 0.5K
11:24 86.64 86.94 86.64 86.94 1.4K
11:25 86.70 86.78 86.58 86.58 4.3K
11:26 86.67 86.83 86.67 86.67 4.6K
11:27 86.79 86.79 86.79 86.79 0.6K
11:28 86.75 86.75 86.66 86.66 0.4K
11:29 86.72 86.72 86.72 86.72 0.2K
11:30 86.75 86.75 86.74 86.74 1.3K
11:31 86.71 86.95 86.71 86.94 3.3K
11:32 86.94 86.94 86.94 86.94 0.9K
11:34 86.88 86.88 86.88 86.88 1.5K
11:35 86.82 86.82 86.82 86.82 0.6K
11:36 86.87 86.87 86.87 86.87 0.8K
11:37 86.94 86.94 86.87 86.87 0.4K
11:38 86.64 86.64 86.64 86.64 9.6K
11:40 86.62 86.62 86.57 86.57 1.4K
11:41 86.53 86.53 86.51 86.51 1.0K
11:42 86.78 86.78 86.78 86.78 5.9K
11:43 86.66 86.66 86.65 86.65 0.4K
11:44 86.64 86.65 86.64 86.65 0.4K
11:45 86.65 86.83 86.65 86.83 6.9K
11:47 86.88 86.88 86.88 86.88 0.4K
11:49 86.87 86.87 86.87 86.87 0.2K
11:50 87.06 87.06 86.88 86.88 3.5K
11:51 86.89 86.89 86.89 86.89 0.5K
11:53 86.93 86.93 86.93 86.93 0.1K
11:54 86.91 86.91 86.77 86.89 1.5K
11:55 86.90 86.92 86.90 86.92 2.0K
11:57 86.81 86.81 86.81 86.81 2.0K
11:58 86.91 86.91 86.91 86.91 0.2K
11:59 86.87 86.87 86.87 86.87 0.4K
12:00 86.97 86.97 86.97 86.97 1.4K
12:01 87.09 87.09 87.09 87.09 0.2K
12:02 87.44 87.44 87.44 87.44 5.2K
12:04 87.15 87.21 87.15 87.20 4.6K
12:05 86.92 86.92 86.92 86.92 8.6K
12:09 86.90 86.90 86.90 86.90 1.0K
12:11 86.97 86.97 86.97 86.97 0.1K
12:12 86.89 87.00 86.89 87.00 0.4K
12:13 87.01 87.01 87.01 87.01 0.2K
12:14 86.88 86.88 86.82 86.82 1.8K
12:15 86.78 86.84 86.78 86.84 0.4K
12:16 86.81 86.88 86.81 86.85 2.5K
12:17 86.92 86.92 86.92 86.92 1.2K
12:18 86.99 86.99 86.99 86.99 0.2K
12:19 86.91 86.91 86.91 86.91 0.2K
12:20 87.01 87.01 87.01 87.01 0.1K
12:21 87.01 87.01 87.01 87.01 0.3K
12:22 87.00 87.03 87.00 87.03 2.4K
12:23 87.05 87.19 87.05 87.19 1.4K
12:24 87.21 87.21 87.21 87.21 0.2K
12:25 87.26 87.26 87.18 87.18 5.2K
12:26 87.05 87.24 87.05 87.19 4.9K
12:27 87.21 87.21 87.21 87.21 0.2K
12:28 87.19 87.22 87.19 87.22 0.2K
12:29 87.12 87.12 86.92 86.99 2.3K
12:30 86.95 86.95 86.88 86.88 1.8K
12:31 86.73 86.73 86.73 86.73 0.4K
12:32 86.82 86.82 86.82 86.82 0.2K
12:33 86.90 86.90 86.85 86.85 3.7K
12:35 86.96 86.96 86.96 86.96 0.1K
12:36 86.96 87.02 86.96 87.02 1.4K
12:37 87.02 87.02 87.02 87.02 0.7K
12:38 86.74 86.74 86.74 86.74 0.3K
12:39 87.19 87.19 87.19 87.19 0.4K
12:40 87.00 87.00 87.00 87.00 0.5K
12:41 86.99 86.99 86.99 86.99 2.1K
12:42 87.17 87.17 87.16 87.16 0.7K
12:43 87.16 87.18 87.16 87.18 0.6K
12:44 87.17 87.17 87.16 87.16 0.4K
12:45 87.15 87.15 87.15 87.15 0.4K
12:46 87.14 87.14 87.13 87.13 0.3K
12:47 87.13 87.13 87.13 87.13 0.3K
12:48 87.11 87.11 87.11 87.11 0.1K
12:49 87.12 87.12 87.12 87.12 0.2K
12:50 87.10 87.11 87.10 87.11 0.2K
12:51 87.10 87.10 86.92 86.92 3.2K
12:52 86.92 86.92 86.92 86.92 0.5K
12:53 86.92 86.92 86.92 86.92 0.6K
12:56 86.94 87.06 86.94 87.06 0.3K
12:57 87.05 87.05 86.95 86.95 0.7K
12:58 86.92 86.92 86.92 86.92 0.1K
12:59 87.05 87.08 87.01 87.08 2.9K
13:06 86.99 87.06 86.99 87.02 4.4K
13:07 86.99 86.99 86.99 86.99 0.1K
13:08 87.01 87.01 86.96 86.97 2.8K
13:09 86.97 86.97 86.97 86.97 0.3K
13:10 86.89 86.90 86.80 86.80 3.2K
13:11 86.45 86.61 86.45 86.61 2.9K
13:13 86.59 86.59 86.51 86.51 1.2K
13:15 86.50 86.55 86.50 86.55 1.3K
13:17 86.56 86.65 86.55 86.65 1.0K
13:18 86.65 86.66 86.65 86.66 0.7K
13:19 86.97 86.97 86.80 86.80 3.8K
13:20 86.85 86.85 86.85 86.85 0.3K
13:21 86.96 87.02 86.96 87.02 1.5K
13:22 86.96 86.96 86.96 86.96 0.1K
13:23 86.94 87.03 86.94 86.96 0.6K
13:24 86.94 86.96 86.94 86.96 0.9K
13:26 86.93 86.95 86.92 86.92 1.0K
13:28 86.92 86.92 86.76 86.76 1.7K
13:31 86.91 86.91 86.91 86.91 0.8K
13:33 86.64 86.64 86.64 86.64 3.8K
13:35 86.51 86.55 86.51 86.55 1.0K
13:36 86.61 86.61 86.61 86.61 0.3K
13:37 86.61 86.67 86.61 86.67 0.8K
13:38 86.66 86.67 86.66 86.67 0.9K
13:39 86.68 86.68 86.68 86.68 0.1K
13:40 86.75 86.75 86.61 86.61 0.9K
13:41 86.67 86.67 86.66 86.66 3.0K
13:42 86.66 86.67 86.66 86.67 1.0K
13:43 86.66 86.66 86.66 86.66 0.5K
13:44 86.86 86.86 86.86 86.86 2.7K
13:45 86.82 86.82 86.82 86.82 0.5K
13:47 86.92 86.92 86.92 86.92 1.4K
13:52 86.88 86.92 86.88 86.92 0.7K
13:53 86.94 86.94 86.94 86.94 0.3K
13:55 87.14 87.14 87.06 87.06 0.4K
13:56 87.04 87.04 87.04 87.04 2.0K
13:57 86.97 86.97 86.97 86.97 2.1K
13:58 86.95 86.95 86.95 86.95 0.3K
13:59 86.86 86.86 86.86 86.86 1.3K
14:02 86.83 86.83 86.83 86.83 0.4K
14:03 86.83 86.89 86.83 86.89 0.7K
14:05 86.96 86.96 86.96 86.96 0.4K
14:06 87.06 87.06 86.96 86.96 0.9K
14:10 86.96 86.96 86.96 86.96 0.7K
14:12 87.05 87.05 87.05 87.05 0.6K
14:13 86.96 86.96 86.96 86.96 0.6K
14:14 87.04 87.04 87.04 87.04 0.8K
14:15 87.20 87.21 87.20 87.21 1.7K
14:16 87.32 87.34 87.30 87.34 1.5K
14:17 87.63 87.63 87.63 87.63 3.4K
14:22 87.48 87.48 87.48 87.48 0.4K
14:24 87.49 87.60 87.46 87.48 2.4K
14:25 87.49 87.71 87.49 87.71 4.8K
14:27 87.67 87.67 87.58 87.58 1.4K
14:28 87.60 87.69 87.60 87.69 1.7K
14:30 87.60 87.60 87.60 87.60 0.9K
14:31 87.48 87.48 87.37 87.48 0.9K
14:32 87.48 87.48 87.48 87.48 0.8K
14:35 87.48 87.48 87.46 87.46 3.1K
14:38 87.54 87.54 87.54 87.54 0.7K
14:39 87.39 87.39 87.37 87.37 1.3K
14:40 87.44 87.44 87.44 87.44 1.0K
14:41 87.44 87.74 87.44 87.72 6.2K
14:43 87.52 87.52 87.52 87.52 8.0K
14:47 87.48 87.48 87.48 87.48 0.3K
14:48 87.53 87.53 87.37 87.37 1.0K
14:49 87.52 87.52 87.44 87.44 3.5K
14:50 87.45 87.46 87.45 87.46 5.2K
14:52 87.37 87.44 87.35 87.35 7.0K
14:53 87.35 87.35 87.33 87.33 1.4K
14:54 87.51 87.51 87.51 87.51 2.0K
14:55 87.64 87.64 87.64 87.64 0.3K
14:56 87.55 87.59 87.55 87.59 0.8K
14:57 87.59 87.81 87.59 87.81 1.8K
14:58 87.79 87.79 87.65 87.65 1.2K
15:00 87.61 87.61 87.61 87.61 0.6K
15:01 87.61 87.61 87.61 87.61 1.7K
15:04 87.67 87.77 87.67 87.77 4.8K
15:06 87.75 87.75 87.75 87.75 0.6K
15:08 87.78 87.78 87.78 87.78 1.0K
15:11 87.78 87.78 87.78 87.78 1.4K
15:12 87.71 87.81 87.71 87.81 1.8K
15:13 87.81 87.81 87.81 87.81 0.6K
15:14 87.81 87.95 87.64 87.78 1.6K
15:15 87.78 87.78 87.78 87.78 1.2K
15:16 87.87 87.90 87.87 87.90 0.6K
15:17 87.90 87.90 87.82 87.82 0.8K
15:18 87.78 87.78 87.78 87.78 0.6K
15:19 87.78 87.78 87.78 87.78 0.7K
15:20 87.64 87.67 87.59 87.67 1.4K
15:21 87.77 87.77 87.69 87.69 7.7K
15:23 87.79 87.79 87.79 87.79 0.9K
15:24 87.79 87.79 87.79 87.79 3.7K
15:26 87.79 87.79 87.79 87.79 0.7K
15:27 87.78 87.88 87.78 87.88 1.3K
15:28 87.87 87.87 87.87 87.87 1.8K
15:30 87.87 88.17 87.87 88.17 5.0K
15:31 88.15 88.15 88.15 88.15 1.8K
15:33 88.15 88.17 88.15 88.17 10.0K
15:35 88.27 88.30 88.13 88.13 1.9K
15:36 88.21 88.21 88.20 88.20 0.7K
15:37 88.21 88.22 88.19 88.19 1.7K
15:38 88.20 88.29 88.20 88.25 3.7K
15:40 88.31 88.37 88.20 88.20 5.7K
15:42 88.14 88.20 88.02 88.02 5.7K
15:43 88.02 88.02 88.02 88.02 2.6K
15:44 88.01 88.01 88.00 88.00 1.7K
15:45 87.99 87.99 87.97 87.97 3.6K
15:46 88.02 88.06 88.02 88.06 2.8K
15:47 87.99 88.06 87.99 88.05 27.5K
15:48 88.05 88.08 88.02 88.02 4.6K
15:49 88.04 88.06 88.00 88.03 3.4K
15:50 88.06 88.06 87.96 87.96 9.5K
15:51 87.72 87.72 87.53 87.60 18.7K
15:52 87.59 87.60 87.59 87.60 3.4K
15:53 87.52 87.52 87.39 87.45 6.8K
15:54 87.46 87.46 87.45 87.45 12.2K
15:55 87.29 87.45 87.29 87.40 6.9K
15:56 87.48 87.48 87.39 87.39 11.7K
15:57 87.53 87.63 87.45 87.63 13.9K
15:58 87.60 87.60 87.36 87.53 22.9K
15:59 87.50 87.61 87.38 87.52 138.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし