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 96.88 97.11 96.67 96.85 19.3K
09:32 96.20 96.99 96.08 96.99 8.2K
09:33 96.73 97.25 96.73 97.21 3.3K
09:34 97.20 97.20 97.20 97.20 1.0K
09:36 97.23 97.23 97.23 97.23 1.8K
09:37 96.97 96.97 96.97 96.97 1.6K
09:38 97.05 97.18 96.97 97.18 5.3K
09:39 97.07 97.07 96.79 96.79 3.7K
09:40 96.66 96.67 96.64 96.67 7.8K
09:41 96.83 97.18 96.83 97.18 3.0K
09:42 97.12 97.13 97.12 97.13 1.2K
09:43 97.29 97.29 96.94 96.94 3.2K
09:44 96.86 96.86 96.86 96.86 3.0K
09:45 97.10 97.10 96.72 96.72 2.0K
09:46 96.80 96.81 96.80 96.81 2.8K
09:49 97.46 97.46 97.26 97.26 2.6K
09:51 97.35 97.50 97.34 97.34 1.3K
09:52 97.42 97.45 97.37 97.45 1.2K
09:53 97.68 97.68 97.68 97.68 0.9K
09:54 97.69 97.69 97.61 97.61 1.0K
09:55 97.71 97.71 97.32 97.32 5.3K
10:01 97.52 97.52 97.52 97.52 1.2K
10:02 97.75 97.75 97.75 97.75 2.0K
10:03 97.81 97.81 97.81 97.81 1.9K
10:07 97.94 97.94 97.94 97.94 0.1K
10:08 98.00 98.00 98.00 98.00 0.6K
10:10 98.00 98.08 97.97 98.08 2.8K
10:11 97.94 98.10 97.94 98.10 6.8K
10:12 97.93 97.93 97.80 97.80 2.5K
10:13 97.95 97.95 97.95 97.95 0.5K
10:14 97.90 97.90 97.90 97.90 1.0K
10:15 97.69 97.69 97.69 97.69 0.8K
10:18 97.86 98.02 97.86 98.02 0.5K
10:19 97.86 98.12 97.86 98.12 2.2K
10:20 97.96 97.96 97.96 97.96 1.0K
10:21 97.96 97.96 97.96 97.96 0.8K
10:24 97.96 97.96 97.96 97.96 0.8K
10:25 97.96 97.96 97.96 97.96 0.4K
10:26 97.97 97.97 97.97 97.97 0.2K
10:27 97.79 97.79 97.33 97.33 1.0K
10:29 97.77 98.03 97.77 98.03 1.2K
10:30 97.33 97.42 97.33 97.42 1.2K
10:33 97.43 97.43 97.43 97.43 0.3K
10:34 97.43 97.43 97.43 97.43 0.1K
10:35 97.57 97.57 97.57 97.57 1.2K
10:37 97.37 97.37 97.37 97.37 2.4K
10:40 97.53 97.53 97.53 97.53 1.0K
10:42 97.23 97.53 97.23 97.24 0.8K
10:43 97.53 97.53 97.13 97.13 1.0K
10:45 97.17 97.17 97.17 97.17 0.2K
10:46 97.16 97.42 96.98 96.98 5.2K
10:48 96.99 97.27 96.99 97.27 2.8K
10:49 96.99 96.99 96.99 96.99 1.2K
10:50 96.97 96.97 96.97 96.97 1.3K
10:51 97.00 97.00 97.00 97.00 0.3K
10:52 96.99 96.99 96.98 96.98 1.2K
10:53 96.79 96.79 96.79 96.79 0.2K
10:55 96.74 96.74 96.74 96.74 1.2K
10:56 96.91 96.91 96.91 96.91 1.0K
10:58 96.75 96.75 96.75 96.75 0.6K
10:59 96.52 96.52 96.52 96.52 1.0K
11:01 96.66 96.66 96.66 96.66 1.7K
11:04 97.10 97.10 97.10 97.10 0.6K
11:06 96.62 96.62 96.62 96.62 0.6K
11:08 96.57 96.57 96.57 96.57 0.2K
11:10 96.51 96.51 96.50 96.50 2.3K
11:15 96.27 96.27 96.09 96.09 1.5K
11:16 96.57 96.57 96.15 96.15 1.3K
11:19 96.20 96.20 96.20 96.20 0.7K
11:20 96.57 96.57 96.57 96.57 1.5K
11:22 96.36 96.36 96.36 96.36 0.5K
11:23 96.63 96.63 96.63 96.63 0.2K
11:24 96.31 96.31 96.31 96.31 0.1K
11:25 96.53 96.53 96.53 96.53 0.7K
11:29 96.43 96.43 96.43 96.43 0.5K
11:30 96.49 96.49 96.40 96.40 1.8K
11:31 96.50 96.50 96.50 96.50 0.3K
11:32 96.59 96.59 96.59 96.59 0.9K
11:33 96.73 96.73 96.73 96.73 1.2K
11:34 96.75 96.75 96.75 96.75 0.5K
11:35 96.81 96.81 96.81 96.81 0.5K
11:36 96.82 96.82 96.82 96.82 0.2K
11:37 96.82 96.82 96.82 96.82 0.2K
11:39 97.00 97.00 97.00 97.00 0.6K
11:43 97.14 97.14 97.14 97.14 0.5K
11:47 97.02 97.02 96.90 97.00 2.2K
11:48 97.09 97.21 97.09 97.21 2.3K
11:49 97.10 97.10 97.10 97.10 0.3K
11:51 97.10 97.10 97.10 97.10 0.1K
11:52 97.10 97.10 97.10 97.10 0.4K
11:56 96.97 96.97 96.97 96.97 0.4K
11:57 97.10 97.10 97.10 97.10 0.2K
11:58 97.18 97.18 97.18 97.18 0.2K
12:01 97.11 97.11 97.11 97.11 0.6K
12:06 97.19 97.19 97.03 97.03 0.6K
12:07 97.31 97.31 97.20 97.20 3.0K
12:10 97.29 97.29 97.29 97.29 1.0K
12:19 97.32 97.32 97.32 97.32 0.4K
12:21 97.49 97.49 97.49 97.49 0.8K
12:23 97.38 97.38 97.38 97.38 1.1K
12:31 97.37 97.37 97.37 97.37 0.5K
12:34 97.38 97.38 97.27 97.27 3.2K
12:38 97.30 97.30 97.30 97.30 0.1K
12:39 97.27 97.27 97.27 97.27 1.6K
12:43 97.23 97.29 97.23 97.29 0.4K
12:46 97.03 97.03 97.03 97.03 1.4K
12:48 96.79 96.79 96.79 96.79 0.2K
12:49 96.91 96.91 96.91 96.91 0.7K
12:53 97.03 97.03 97.03 97.03 0.3K
12:54 97.19 97.19 97.19 97.19 0.7K
12:56 97.33 97.37 97.33 97.37 0.9K
12:57 97.43 97.43 97.43 97.43 0.2K
12:58 97.47 97.47 97.47 97.47 0.8K
13:01 97.60 97.60 97.60 97.60 0.6K
13:02 97.47 97.47 97.47 97.47 0.9K
13:07 97.46 97.46 97.46 97.46 0.1K
13:08 97.58 97.74 97.58 97.74 3.5K
13:11 98.17 98.17 98.05 98.10 4.0K
13:12 98.20 98.22 98.08 98.22 3.9K
13:14 98.11 98.43 98.11 98.20 10.7K
13:17 98.28 98.28 98.28 98.28 4.8K
13:18 98.27 98.27 98.27 98.27 0.7K
13:22 98.18 98.18 98.18 98.18 0.6K
13:23 98.18 98.18 98.18 98.18 0.3K
13:24 98.17 98.17 98.04 98.04 1.4K
13:25 97.98 98.01 97.98 98.01 2.4K
13:27 98.07 98.07 97.93 98.03 3.2K
13:28 97.92 97.92 97.92 97.92 0.3K
13:29 97.92 97.92 97.92 97.92 0.5K
13:31 98.12 98.12 98.12 98.12 2.1K
13:32 98.03 98.20 98.00 98.05 15.7K
13:33 98.00 98.18 98.00 98.17 1.4K
13:34 98.25 98.43 98.25 98.43 2.4K
13:35 98.42 98.42 98.42 98.42 0.8K
13:36 98.59 98.59 98.56 98.56 4.5K
13:37 98.56 98.56 98.56 98.56 0.9K
13:43 98.43 98.43 98.43 98.43 1.5K
13:45 98.33 98.33 98.33 98.33 0.3K
13:47 98.19 98.19 97.87 97.87 27.7K
13:50 97.58 97.77 97.56 97.56 1.3K
13:51 97.59 97.59 97.59 97.59 0.7K
13:54 97.47 97.69 97.47 97.69 0.8K
13:56 97.56 97.56 97.56 97.56 0.5K
13:57 97.46 97.46 96.99 96.99 5.1K
13:58 96.73 96.81 96.73 96.81 1.1K
13:59 96.81 96.81 96.81 96.81 2.4K
14:00 96.99 97.26 96.99 97.26 1.6K
14:01 97.50 97.50 97.35 97.40 3.6K
14:02 97.37 97.37 97.37 97.37 0.5K
14:03 97.09 97.28 97.09 97.28 0.9K
14:05 97.23 97.55 97.23 97.55 5.2K
14:06 97.36 97.43 97.17 97.17 1.3K
14:08 97.18 97.21 97.18 97.21 0.5K
14:09 97.26 97.26 97.11 97.11 2.3K
14:12 96.60 96.60 96.60 96.60 4.3K
14:13 96.44 96.49 96.38 96.38 3.9K
14:14 96.39 96.39 96.39 96.39 0.7K
14:15 96.38 96.39 96.08 96.29 2.9K
14:16 96.34 96.34 96.08 96.08 1.1K
14:17 96.09 96.09 96.09 96.09 0.7K
14:18 96.28 96.28 96.22 96.22 0.8K
14:19 96.33 96.40 96.33 96.40 1.1K
14:20 96.59 96.59 96.59 96.59 1.6K
14:22 96.89 96.89 96.89 96.89 1.1K
14:27 96.79 96.79 96.79 96.79 0.8K
14:28 96.85 96.85 96.85 96.85 0.4K
14:30 97.04 97.04 96.98 96.98 3.6K
14:33 96.99 96.99 96.99 96.99 0.2K
14:35 96.85 97.09 96.85 97.02 0.9K
14:36 96.95 96.95 96.85 96.85 3.1K
14:37 96.95 96.95 96.95 96.95 0.7K
14:39 96.85 96.85 96.85 96.85 0.3K
14:40 96.85 97.05 96.85 97.05 1.7K
14:42 96.63 96.86 96.63 96.86 1.0K
14:43 96.86 96.86 96.86 96.86 2.1K
14:44 96.86 96.86 96.86 96.86 1.4K
14:45 96.86 96.86 96.86 96.86 1.2K
14:46 96.83 96.83 96.83 96.83 0.2K
14:47 96.90 96.90 96.90 96.90 0.8K
14:49 96.94 96.94 96.94 96.94 2.2K
14:50 97.06 97.06 96.91 96.94 16.3K
14:51 96.93 96.94 96.93 96.94 0.6K
14:52 96.76 96.76 96.74 96.74 1.1K
14:54 96.75 96.75 96.75 96.75 0.6K
14:56 96.70 96.74 96.70 96.74 0.7K
14:57 96.51 96.51 96.34 96.34 4.1K
14:58 96.11 96.28 96.11 96.25 0.9K
14:59 96.05 96.05 96.05 96.05 0.8K
15:00 96.05 96.05 96.05 96.05 1.5K
15:01 96.06 96.06 96.06 96.06 2.9K
15:03 96.09 96.10 96.04 96.10 0.9K
15:04 96.10 96.10 96.10 96.10 0.3K
15:05 96.10 96.10 96.00 96.00 0.8K
15:06 96.10 96.10 95.95 96.00 5.6K
15:07 96.06 96.08 95.53 95.69 4.7K
15:08 95.57 95.57 95.01 95.01 11.2K
15:09 95.04 95.06 95.04 95.06 0.9K
15:10 94.83 95.47 94.83 95.47 4.1K
15:11 95.29 95.29 95.29 95.29 1.5K
15:12 95.20 95.20 95.20 95.20 0.4K
15:13 95.26 95.26 95.26 95.26 0.8K
15:15 95.29 95.29 95.23 95.23 0.6K
15:16 94.89 94.89 94.81 94.81 4.8K
15:18 94.92 94.92 94.84 94.84 3.8K
15:19 95.00 95.00 94.87 94.87 6.0K
15:20 94.88 94.91 94.88 94.91 0.6K
15:21 94.87 94.87 94.67 94.67 2.0K
15:24 94.75 94.75 94.75 94.75 0.2K
15:25 94.77 94.83 94.77 94.83 1.4K
15:26 94.78 94.78 94.78 94.78 0.5K
15:27 94.78 94.78 94.52 94.71 3.5K
15:28 94.71 94.71 94.53 94.53 1.8K
15:29 94.49 94.49 94.47 94.47 0.9K
15:31 94.68 94.80 94.65 94.65 2.6K
15:32 94.57 94.57 94.57 94.57 0.3K
15:34 94.64 94.64 94.64 94.64 0.3K
15:35 94.66 94.66 94.44 94.51 1.6K
15:36 94.37 94.38 94.37 94.38 0.6K
15:37 94.51 94.51 94.51 94.51 0.4K
15:39 94.50 94.50 94.35 94.38 5.9K
15:40 94.38 94.38 94.24 94.24 3.5K
15:41 94.26 94.36 94.24 94.36 3.4K
15:42 94.36 94.47 94.36 94.47 3.8K
15:43 94.42 94.42 94.15 94.15 13.1K
15:44 94.13 94.13 94.13 94.13 0.8K
15:45 94.12 94.22 94.12 94.14 2.8K
15:46 93.99 93.99 93.96 93.97 1.9K
15:47 94.05 94.16 94.05 94.16 2.0K
15:48 94.18 94.18 94.18 94.18 2.2K
15:49 94.18 94.18 94.18 94.18 1.7K
15:50 94.08 94.11 94.00 94.00 3.9K
15:51 94.07 94.32 94.07 94.21 5.1K
15:52 94.12 94.18 94.10 94.10 5.9K
15:53 94.13 94.27 94.10 94.27 7.3K
15:54 94.32 94.32 94.18 94.25 4.3K
15:55 94.12 94.21 94.12 94.21 2.2K
15:56 94.26 94.39 94.26 94.39 7.9K
15:57 94.40 94.40 94.25 94.25 4.1K
15:58 94.24 94.24 94.15 94.21 3.9K
15:59 94.18 94.25 94.12 94.15 38.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし