Camtek

CAMT
🏛️ アメリカ →
113.42
最終更新: 2025-10-01
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 97.27 98.07 97.27 98.07 11.1K
09:31 98.06 98.15 98.06 98.15 1.3K
09:32 97.95 97.95 97.95 97.95 1.4K
09:33 98.09 98.09 98.05 98.05 1.1K
09:35 98.34 98.34 98.34 98.34 1.9K
09:36 98.13 98.13 98.13 98.13 1.9K
09:38 98.45 98.73 98.45 98.73 1.5K
09:39 98.91 98.91 98.91 98.91 1.9K
09:40 98.97 98.97 98.97 98.97 1.1K
09:41 98.98 99.13 98.98 99.00 1.3K
09:42 99.03 99.03 98.53 98.53 2.9K
09:43 98.79 98.79 98.79 98.79 0.2K
09:44 98.42 98.54 98.42 98.54 1.2K
09:48 98.92 98.93 98.92 98.93 1.1K
09:49 99.21 99.21 99.08 99.08 0.5K
09:50 98.95 99.09 98.95 98.98 1.1K
09:51 99.08 99.14 99.08 99.08 1.0K
09:52 99.00 99.00 99.00 99.00 3.3K
09:53 98.99 98.99 98.99 98.99 1.6K
09:54 99.28 99.34 99.28 99.34 1.7K
09:55 99.29 99.47 99.29 99.47 2.1K
09:56 99.12 99.12 99.12 99.12 6.5K
09:57 99.47 99.47 99.42 99.43 4.3K
09:58 99.57 99.57 99.56 99.56 1.6K
09:59 99.55 99.55 99.48 99.48 1.2K
10:00 99.45 99.47 99.45 99.47 3.4K
10:01 99.40 99.40 99.40 99.40 1.8K
10:02 99.44 99.44 99.43 99.43 1.3K
10:03 99.34 99.34 99.34 99.34 0.9K
10:04 99.27 99.27 99.02 99.02 2.4K
10:05 99.00 99.00 99.00 99.00 0.2K
10:06 99.08 99.28 99.08 99.28 4.2K
10:08 99.35 99.35 99.35 99.35 0.6K
10:09 99.30 99.33 99.30 99.30 2.1K
10:11 99.17 99.20 99.17 99.20 2.2K
10:13 99.23 99.23 99.23 99.23 0.3K
10:14 99.28 99.28 99.26 99.26 2.3K
10:20 99.23 99.23 99.23 99.23 0.4K
10:21 99.10 99.52 99.10 99.52 4.4K
10:23 99.53 99.53 99.53 99.53 1.5K
10:24 99.55 99.58 99.41 99.58 0.9K
10:26 99.62 99.82 99.62 99.82 1.6K
10:27 99.77 99.77 99.72 99.72 0.4K
10:28 99.83 99.83 99.81 99.81 0.8K
10:29 99.83 100.33 99.83 100.11 47.4K
10:30 100.09 100.09 100.09 100.09 0.4K
10:31 100.08 100.11 100.08 100.11 1.0K
10:32 100.04 100.04 100.04 100.04 1.6K
10:33 99.98 99.98 99.98 99.98 0.2K
10:34 100.12 100.12 100.12 100.12 3.7K
10:35 100.12 100.52 100.12 100.28 3.8K
10:36 100.28 100.28 100.28 100.28 0.6K
10:38 99.96 100.09 99.94 99.94 9.0K
10:40 100.13 100.13 100.13 100.13 0.7K
10:41 100.23 100.38 100.23 100.30 2.8K
10:42 100.23 100.23 100.23 100.23 1.3K
10:43 100.23 100.27 100.23 100.27 0.8K
10:44 100.24 100.24 100.24 100.24 0.4K
10:45 100.24 100.24 100.19 100.19 0.2K
10:46 100.21 100.21 100.21 100.21 0.4K
10:48 100.30 100.30 100.12 100.12 0.8K
10:49 100.26 100.26 100.20 100.20 0.7K
10:50 100.42 100.42 100.26 100.26 0.7K
10:51 100.10 100.26 100.10 100.26 1.8K
10:52 100.26 100.26 100.26 100.26 0.5K
10:53 100.41 100.41 100.40 100.40 2.1K
10:54 100.16 100.37 100.16 100.37 1.3K
10:55 100.22 100.34 100.22 100.34 1.3K
10:56 100.43 100.43 100.41 100.42 1.4K
10:57 100.42 100.42 100.42 100.42 0.8K
10:58 100.44 100.44 100.44 100.44 1.6K
10:59 100.56 100.56 100.56 100.56 0.6K
11:00 100.64 100.64 100.64 100.64 0.5K
11:01 100.59 100.59 100.48 100.48 3.5K
11:02 100.40 100.44 100.40 100.44 2.0K
11:04 100.44 100.44 100.27 100.27 2.0K
11:07 100.38 100.38 100.37 100.37 0.7K
11:08 100.37 100.37 100.22 100.22 1.1K
11:09 100.26 100.57 100.26 100.57 6.9K
11:10 100.45 100.45 100.45 100.45 0.3K
11:11 100.50 100.50 100.50 100.50 0.8K
11:12 100.47 100.47 100.46 100.46 1.4K
11:14 100.65 100.65 100.65 100.65 1.4K
11:17 100.65 100.65 100.53 100.53 0.8K
11:18 100.62 100.66 100.54 100.54 5.7K
11:19 100.53 100.53 100.53 100.53 1.3K
11:20 100.38 100.41 100.15 100.15 4.3K
11:21 100.14 100.14 100.14 100.14 0.3K
11:22 100.02 100.21 100.02 100.21 1.3K
11:23 100.27 100.44 100.27 100.44 2.0K
11:24 100.42 100.70 100.42 100.70 1.3K
11:26 100.56 100.56 100.37 100.37 0.4K
11:27 100.56 100.56 100.56 100.56 0.3K
11:29 100.39 100.39 100.39 100.39 2.7K
11:30 100.40 100.53 100.40 100.53 0.5K
11:31 100.52 100.52 99.76 99.84 6.3K
11:32 100.09 100.09 100.09 100.09 1.6K
11:35 99.90 99.90 99.90 99.90 1.2K
11:37 99.85 100.14 99.85 100.14 2.0K
11:38 100.00 100.03 99.86 99.86 7.5K
11:40 99.71 99.71 99.69 99.69 2.3K
11:41 99.67 99.67 99.67 99.67 0.5K
11:42 99.67 99.67 99.67 99.67 0.1K
11:43 99.49 99.49 99.49 99.49 0.2K
11:44 99.67 99.86 99.59 99.59 0.9K
11:45 99.86 99.86 99.50 99.50 0.5K
11:47 99.86 99.86 99.67 99.67 0.4K
11:48 99.67 99.67 99.67 99.67 0.5K
11:49 99.86 99.86 99.86 99.86 0.7K
11:52 99.66 99.66 99.66 99.66 0.3K
11:53 99.82 99.87 99.74 99.87 3.7K
11:55 99.74 99.74 99.74 99.74 0.3K
11:57 99.85 99.85 99.74 99.74 0.7K
11:59 99.74 99.99 99.74 99.99 1.0K
12:00 99.76 99.91 99.76 99.91 1.3K
12:01 99.75 99.75 99.75 99.75 0.6K
12:03 100.08 100.08 100.08 100.08 0.6K
12:05 100.07 100.07 100.07 100.07 0.6K
12:07 99.92 99.92 99.92 99.92 0.6K
12:09 99.92 99.92 99.92 99.92 0.7K
12:12 99.92 99.92 99.92 99.92 1.3K
12:14 100.30 100.30 100.15 100.15 3.0K
12:15 100.23 100.23 99.58 99.58 15.9K
12:16 99.54 99.58 99.45 99.58 4.2K
12:17 99.61 99.61 99.61 99.61 0.5K
12:20 99.62 99.96 99.62 99.96 2.0K
12:23 99.87 99.88 99.87 99.88 0.4K
12:25 99.96 99.98 99.96 99.98 0.8K
12:26 100.10 100.10 100.10 100.10 0.9K
12:27 100.11 100.23 100.11 100.14 0.9K
12:28 100.10 100.10 100.10 100.10 0.2K
12:29 99.96 99.96 99.96 99.96 2.0K
12:35 99.86 99.86 99.86 99.86 1.3K
12:37 100.06 100.06 100.06 100.06 0.3K
12:38 99.94 99.94 99.94 99.94 0.9K
12:41 99.85 99.85 99.85 99.85 1.3K
12:42 99.94 99.94 99.94 99.94 0.4K
12:44 99.82 99.82 99.82 99.82 0.4K
12:45 99.93 99.93 99.80 99.80 0.5K
12:46 99.93 99.93 99.93 99.93 0.4K
12:47 99.80 99.81 99.80 99.81 1.6K
12:48 99.81 99.81 99.81 99.81 0.6K
12:49 99.81 99.81 99.81 99.81 0.2K
12:50 99.80 99.80 99.80 99.80 0.7K
12:51 99.94 99.94 99.94 99.94 0.2K
12:52 99.90 99.90 99.85 99.86 2.0K
12:53 99.81 99.81 99.81 99.81 0.6K
12:55 99.74 99.74 99.73 99.73 7.1K
12:56 99.73 99.73 99.70 99.70 0.9K
12:57 99.61 99.70 99.61 99.70 0.9K
12:58 99.70 99.70 99.70 99.70 0.2K
12:59 99.76 99.82 99.76 99.81 1.0K
13:00 99.80 99.80 99.80 99.80 0.5K
13:02 99.98 99.98 99.98 99.98 0.2K
13:03 99.98 99.98 99.95 99.95 0.5K
13:04 99.97 99.97 99.97 99.97 0.1K
13:05 99.81 99.81 99.81 99.81 0.2K
13:06 100.05 100.05 100.05 100.05 2.3K
13:07 100.27 100.27 100.27 100.27 0.6K
13:09 100.05 100.05 100.05 100.05 0.3K
13:11 99.97 99.97 99.97 99.97 0.3K
13:12 99.90 99.90 99.90 99.90 0.6K
13:14 100.18 100.18 100.18 100.18 1.0K
13:15 100.12 100.12 100.08 100.08 0.4K
13:16 100.12 100.31 100.12 100.31 0.6K
13:17 100.12 100.30 100.10 100.10 0.6K
13:20 99.93 99.93 99.93 99.93 0.9K
13:23 100.22 100.22 100.22 100.22 0.2K
13:25 100.08 100.08 100.08 100.08 0.4K
13:26 100.08 100.08 100.08 100.08 0.9K
13:29 100.08 100.08 100.05 100.05 0.6K
13:31 100.08 100.08 100.08 100.08 0.2K
13:32 100.23 100.23 100.22 100.22 0.6K
13:34 100.30 100.30 100.30 100.30 0.4K
13:36 100.31 100.32 100.31 100.32 0.5K
13:38 100.31 100.31 100.31 100.31 0.2K
13:39 100.31 100.31 100.31 100.31 0.1K
13:40 100.13 100.31 100.12 100.12 0.6K
13:41 100.28 100.28 100.28 100.28 0.2K
13:43 100.31 100.31 100.31 100.31 0.2K
13:44 100.29 100.29 100.29 100.29 0.1K
13:45 100.17 100.17 100.17 100.17 0.5K
13:47 100.24 100.25 100.24 100.25 0.7K
13:48 100.25 100.25 100.25 100.25 0.3K
13:49 100.24 100.24 100.24 100.24 0.1K
13:50 100.14 100.14 100.08 100.08 0.2K
13:51 100.21 100.21 100.21 100.21 0.3K
13:53 100.23 100.23 100.23 100.23 0.3K
13:54 100.07 100.18 100.07 100.18 1.0K
13:56 100.21 100.21 100.21 100.21 0.3K
13:58 100.20 100.20 100.12 100.20 0.7K
13:59 100.17 100.17 100.07 100.07 1.4K
14:02 100.17 100.17 100.11 100.11 0.7K
14:03 100.08 100.08 100.08 100.08 0.7K
14:04 100.13 100.13 100.13 100.13 0.2K
14:05 100.01 100.01 100.01 100.01 3.1K
14:06 100.04 100.04 100.04 100.04 0.4K
14:07 100.00 100.00 100.00 100.00 0.9K
14:08 100.01 100.01 100.01 100.01 0.4K
14:11 100.06 100.06 100.06 100.06 0.2K
14:12 100.00 100.05 100.00 100.05 3.5K
14:13 100.04 100.04 100.04 100.04 0.8K
14:15 100.04 100.12 100.01 100.01 1.3K
14:17 100.04 100.04 100.04 100.04 0.2K
14:18 99.96 99.96 99.96 99.96 0.2K
14:19 99.94 99.94 99.82 99.82 2.0K
14:20 99.83 99.83 99.83 99.83 0.4K
14:21 99.76 99.76 99.76 99.76 0.3K
14:23 99.75 99.75 99.75 99.75 0.3K
14:25 99.85 99.85 99.85 99.85 0.8K
14:26 99.85 99.85 99.85 99.85 0.3K
14:27 100.01 100.01 100.01 100.01 0.8K
14:29 99.85 99.85 99.85 99.85 0.6K
14:31 99.88 99.88 99.88 99.88 0.3K
14:33 99.85 99.85 99.77 99.77 2.9K
14:34 99.85 99.85 99.85 99.85 0.4K
14:37 99.82 99.82 99.74 99.74 0.8K
14:38 99.67 99.67 99.67 99.67 5.0K
14:41 99.65 99.68 99.65 99.68 0.4K
14:42 99.66 99.66 99.66 99.66 2.3K
14:46 99.97 99.97 99.97 99.97 1.6K
14:48 99.93 99.93 99.93 99.93 0.2K
14:49 100.02 100.02 100.02 100.02 0.2K
14:50 99.93 99.93 99.93 99.93 0.5K
14:52 99.90 99.99 99.85 99.85 0.8K
14:53 99.84 99.84 99.84 99.84 0.2K
14:54 99.96 99.96 99.88 99.88 2.2K
14:56 100.00 100.00 99.98 99.98 0.8K
14:58 99.86 99.86 99.86 99.86 0.2K
14:59 99.86 99.86 99.86 99.86 0.1K
15:00 99.70 99.70 99.61 99.61 3.3K
15:01 99.38 99.59 99.38 99.59 1.2K
15:02 99.52 99.52 99.52 99.52 0.5K
15:03 99.52 99.52 99.52 99.52 0.6K
15:05 99.68 99.68 99.68 99.68 0.7K
15:09 99.86 99.86 99.86 99.86 0.4K
15:11 99.64 99.64 99.64 99.64 0.4K
15:13 99.64 99.64 99.64 99.64 0.4K
15:15 99.78 99.78 99.78 99.78 0.3K
15:16 99.66 99.66 99.66 99.66 0.3K
15:17 99.78 99.78 99.78 99.78 0.1K
15:18 99.73 99.73 99.56 99.60 3.0K
15:19 99.62 99.69 99.62 99.69 0.4K
15:21 99.68 99.68 99.53 99.53 5.8K
15:22 99.50 99.50 99.50 99.50 0.3K
15:23 99.52 99.52 99.39 99.39 1.9K
15:24 99.34 99.34 99.34 99.34 0.8K
15:25 99.34 99.34 99.34 99.34 0.5K
15:27 99.43 99.43 99.43 99.43 2.0K
15:29 99.58 99.58 99.58 99.58 0.3K
15:30 99.46 99.46 99.25 99.25 3.8K
15:33 99.07 99.07 99.07 99.07 1.1K
15:34 98.93 98.93 98.93 98.93 1.0K
15:36 98.93 98.93 98.93 98.93 0.4K
15:37 98.85 98.85 98.85 98.85 0.4K
15:38 98.99 98.99 98.99 98.99 0.2K
15:39 98.99 99.02 98.94 98.94 1.2K
15:40 98.99 99.04 98.99 99.04 2.3K
15:41 99.36 99.36 99.23 99.23 0.5K
15:42 99.23 99.23 99.23 99.23 1.9K
15:44 99.25 99.25 99.25 99.25 1.6K
15:46 99.23 99.23 99.23 99.23 1.3K
15:47 99.23 99.23 99.23 99.23 1.4K
15:48 99.23 99.23 99.10 99.10 4.2K
15:49 99.10 99.10 99.10 99.10 0.5K
15:50 99.08 99.08 98.73 98.73 5.7K
15:51 98.62 98.62 98.56 98.56 12.4K
15:52 98.56 98.57 98.40 98.40 2.4K
15:53 98.69 98.69 98.69 98.69 0.4K
15:54 98.77 98.86 98.54 98.86 9.0K
15:55 98.76 98.97 98.76 98.92 6.3K
15:56 98.89 98.89 98.83 98.87 5.6K
15:57 98.84 98.90 98.83 98.86 5.6K
15:58 98.92 98.99 98.92 98.99 5.5K
15:59 98.96 99.03 98.93 98.93 32.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし