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 88.56 91.40 88.56 91.40 57.8K
09:31 91.96 92.79 91.96 92.34 6.8K
09:32 92.34 92.34 91.84 91.84 6.0K
09:33 91.88 93.56 91.88 93.08 26.0K
09:34 92.96 92.96 92.13 92.63 3.4K
09:35 92.77 92.77 92.26 92.48 12.6K
09:36 92.99 92.99 92.66 92.66 3.5K
09:37 93.26 93.42 93.26 93.42 3.8K
09:38 93.63 93.85 93.47 93.79 6.0K
09:39 93.67 93.88 93.62 93.62 9.4K
09:40 93.62 93.86 93.62 93.75 4.5K
09:41 93.39 93.39 92.91 92.91 10.5K
09:42 92.69 92.85 92.46 92.46 1.3K
09:43 92.67 92.69 92.36 92.36 2.3K
09:44 92.33 92.58 92.33 92.58 1.6K
09:45 92.89 92.95 92.89 92.95 2.5K
09:46 92.60 92.77 92.60 92.77 1.1K
09:47 92.89 92.89 92.89 92.89 0.7K
09:48 93.16 93.64 93.16 93.64 6.5K
09:49 93.48 93.57 93.48 93.57 1.2K
09:50 93.19 93.19 93.19 93.19 0.3K
09:51 93.24 93.53 93.24 93.29 12.4K
09:52 93.20 93.20 92.98 92.98 8.5K
09:53 93.26 93.26 93.26 93.26 1.2K
09:54 93.35 93.44 93.35 93.43 1.4K
09:55 93.27 93.27 93.23 93.23 0.3K
09:56 93.11 93.12 93.08 93.11 3.5K
09:57 92.85 92.85 92.85 92.85 0.2K
09:58 93.12 93.54 93.12 93.54 16.6K
09:59 93.54 93.94 93.54 93.86 13.1K
10:00 93.53 93.53 93.34 93.34 3.2K
10:01 93.60 93.60 93.60 93.60 0.8K
10:02 93.58 93.58 93.58 93.58 0.3K
10:03 93.57 93.57 93.17 93.19 7.4K
10:04 93.20 93.20 93.06 93.06 7.4K
10:05 93.02 93.02 92.92 92.98 7.5K
10:06 92.98 93.16 92.98 92.98 16.4K
10:07 92.76 92.76 92.23 92.23 12.8K
10:08 92.24 92.24 91.77 92.00 7.1K
10:09 91.83 91.83 91.80 91.80 1.5K
10:10 91.80 91.80 91.72 91.72 2.4K
10:11 91.51 91.51 91.02 91.02 3.4K
10:12 91.42 91.42 91.09 91.13 9.6K
10:13 91.13 91.13 91.13 91.13 2.1K
10:14 91.20 91.20 91.20 91.20 0.2K
10:15 91.21 91.21 90.45 90.45 1.2K
10:16 90.52 90.89 90.45 90.89 3.8K
10:17 90.89 90.89 90.89 90.89 1.5K
10:18 90.89 90.89 90.82 90.82 8.4K
10:19 90.77 91.20 90.77 91.20 9.4K
10:20 91.72 91.72 91.56 91.56 4.6K
10:21 91.59 91.78 91.57 91.57 1.3K
10:22 91.17 91.17 91.17 91.17 0.9K
10:23 91.30 91.30 91.05 91.05 8.9K
10:24 91.29 91.74 91.29 91.46 3.0K
10:25 91.30 91.65 91.29 91.65 4.7K
10:26 91.38 91.38 91.38 91.38 0.2K
10:27 91.39 91.39 91.39 91.39 1.5K
10:28 91.53 91.53 91.31 91.31 1.0K
10:29 91.04 91.18 90.72 91.18 8.3K
10:30 90.95 91.04 90.95 91.04 0.5K
10:31 90.96 91.07 90.86 90.90 9.2K
10:32 90.87 91.45 90.85 91.05 8.4K
10:33 91.10 91.49 91.10 91.49 2.1K
10:34 91.00 91.49 91.00 91.00 3.4K
10:35 91.00 91.29 91.00 91.29 5.8K
10:36 90.80 90.99 90.80 90.92 7.2K
10:37 91.00 91.00 90.96 90.96 1.2K
10:38 90.88 90.92 90.78 90.92 20.1K
10:40 90.80 90.80 90.80 90.80 0.9K
10:41 90.58 91.17 90.58 90.82 12.9K
10:42 90.60 91.00 90.60 90.85 6.1K
10:43 90.11 90.37 89.72 90.37 7.2K
10:44 89.78 89.78 89.60 89.69 3.2K
10:45 89.50 89.50 89.50 89.50 4.5K
10:46 89.60 89.60 89.60 89.60 1.0K
10:47 89.30 89.70 89.30 89.70 1.4K
10:48 89.37 89.37 89.37 89.37 2.4K
10:49 89.37 89.69 89.37 89.37 2.0K
10:50 89.37 90.73 89.37 90.25 5.0K
10:51 89.96 90.25 89.96 90.12 10.6K
10:52 90.11 90.75 90.05 90.05 6.6K
10:53 90.07 90.30 90.07 90.30 3.4K
10:54 90.38 90.38 90.38 90.38 0.9K
10:55 91.61 91.61 91.61 91.61 0.4K
10:56 91.05 91.05 91.05 91.05 1.2K
10:57 91.02 91.02 91.02 91.02 0.3K
10:59 91.00 91.00 91.00 91.00 7.7K
11:00 90.96 91.20 90.96 91.00 0.9K
11:01 90.89 90.89 90.89 90.89 0.8K
11:02 90.77 90.77 90.77 90.77 0.5K
11:03 90.76 90.77 90.76 90.77 1.2K
11:04 90.39 90.39 90.29 90.34 1.3K
11:06 90.29 90.29 90.29 90.29 0.3K
11:07 90.22 90.22 90.22 90.22 9.2K
11:08 90.20 90.40 90.20 90.40 0.7K
11:09 90.39 90.39 90.23 90.30 8.1K
11:10 90.30 90.30 90.01 90.20 4.1K
11:11 90.25 90.25 89.63 89.63 2.3K
11:12 89.66 89.66 89.66 89.66 0.7K
11:13 89.98 89.98 89.98 89.98 0.3K
11:14 90.01 90.01 90.01 90.01 3.1K
11:15 90.01 90.01 90.00 90.00 3.9K
11:17 90.01 90.01 90.01 90.01 0.3K
11:18 89.90 90.03 89.90 90.03 0.5K
11:19 90.13 90.13 90.13 90.13 0.2K
11:20 90.01 90.14 90.01 90.14 3.1K
11:21 90.15 90.15 90.00 90.00 1.9K
11:22 89.89 89.89 89.50 89.50 3.7K
11:24 89.57 89.57 89.00 89.00 1.7K
11:25 88.72 88.72 88.72 88.72 0.7K
11:26 88.72 88.72 88.72 88.72 0.1K
11:27 88.80 88.85 88.69 88.83 2.7K
11:28 88.80 88.80 88.67 88.67 1.5K
11:29 88.78 88.89 88.78 88.87 2.3K
11:31 88.87 88.90 88.87 88.90 1.4K
11:33 88.98 88.98 88.97 88.97 2.4K
11:34 89.57 89.57 89.00 89.00 3.0K
11:35 89.16 89.16 88.73 88.73 1.2K
11:36 88.89 88.89 88.89 88.89 2.7K
11:37 89.05 89.05 88.94 88.94 0.8K
11:38 89.08 89.08 89.00 89.00 1.3K
11:40 88.52 88.74 88.42 88.43 6.9K
11:41 88.46 88.48 88.46 88.48 1.6K
11:42 88.45 88.45 87.88 87.88 3.1K
11:44 87.78 87.78 87.78 87.78 1.0K
11:46 87.57 87.67 87.57 87.67 0.8K
11:47 87.58 87.58 87.58 87.58 0.4K
11:49 87.90 87.95 87.71 87.71 0.9K
11:50 87.58 87.60 87.58 87.60 3.1K
11:51 87.95 87.95 87.60 87.60 0.6K
11:52 87.61 87.61 87.61 87.61 0.4K
11:53 87.59 87.59 87.59 87.59 0.2K
11:54 87.64 87.64 87.64 87.64 0.1K
11:55 87.87 87.90 87.87 87.90 1.2K
11:57 87.90 87.90 87.90 87.90 0.3K
11:58 88.02 88.02 88.02 88.02 1.4K
11:59 88.32 88.32 88.32 88.32 0.2K
12:00 87.96 88.11 87.96 88.11 1.5K
12:02 88.07 88.07 88.07 88.07 0.2K
12:03 88.06 88.06 88.06 88.06 0.3K
12:04 88.24 88.25 88.24 88.25 5.3K
12:05 88.25 88.25 88.08 88.08 0.8K
12:06 88.25 88.25 88.24 88.24 5.4K
12:07 88.08 88.08 88.08 88.08 1.0K
12:08 88.00 88.00 87.68 87.68 1.8K
12:10 87.73 87.73 87.72 87.72 1.2K
12:12 87.92 88.12 87.92 88.12 3.8K
12:13 87.89 87.89 87.89 87.89 0.7K
12:14 88.00 88.00 88.00 88.00 0.3K
12:15 87.84 87.84 87.83 87.83 0.4K
12:16 87.94 87.94 87.66 87.66 0.9K
12:18 87.55 87.55 87.55 87.55 0.6K
12:20 87.55 87.76 87.55 87.76 1.9K
12:23 87.77 87.77 87.52 87.76 1.6K
12:24 87.57 87.58 87.51 87.58 4.7K
12:25 87.30 87.30 87.30 87.30 0.3K
12:27 87.44 87.57 87.44 87.57 0.6K
12:28 87.65 87.65 87.65 87.65 0.8K
12:29 87.57 87.57 87.57 87.57 0.9K
12:30 87.58 87.65 87.08 87.08 7.4K
12:31 87.07 87.07 87.07 87.07 0.1K
12:32 87.18 87.18 87.00 87.00 0.6K
12:33 87.10 87.10 87.10 87.10 1.1K
12:34 87.22 87.23 87.22 87.23 0.2K
12:35 87.36 87.36 87.36 87.36 0.9K
12:36 87.28 87.28 87.06 87.06 2.1K
12:38 87.09 87.09 87.09 87.09 0.4K
12:39 87.29 87.29 87.29 87.29 0.5K
12:41 87.25 87.25 87.11 87.11 1.2K
12:42 87.11 87.30 87.11 87.14 3.4K
12:43 87.30 87.30 87.30 87.30 1.1K
12:44 87.16 87.25 87.16 87.25 1.8K
12:45 87.31 87.31 87.31 87.31 0.6K
12:46 87.31 87.31 87.31 87.31 0.4K
12:47 87.31 87.31 87.31 87.31 0.2K
12:48 87.32 87.32 87.30 87.30 0.6K
12:50 87.32 87.32 87.24 87.24 2.8K
12:51 87.31 87.31 87.23 87.23 0.4K
12:52 87.63 87.63 87.52 87.53 11.4K
12:54 87.38 87.38 87.38 87.38 1.2K
12:56 87.42 87.42 87.42 87.42 0.5K
12:57 87.42 87.42 87.42 87.42 0.1K
12:58 87.24 87.24 87.24 87.24 0.4K
12:59 87.16 87.25 87.16 87.25 1.4K
13:00 87.25 87.34 87.15 87.15 0.9K
13:02 87.25 87.33 87.25 87.33 0.3K
13:03 87.28 87.28 87.28 87.28 0.6K
13:04 87.25 87.45 87.25 87.45 2.0K
13:05 87.45 87.59 87.45 87.55 0.6K
13:06 87.71 88.17 87.71 88.17 2.7K
13:07 88.19 88.19 87.86 87.86 1.2K
13:08 88.75 88.75 87.94 88.50 1.2K
13:09 88.03 88.03 87.89 87.89 1.0K
13:10 87.83 87.83 87.83 87.83 0.4K
13:11 87.82 87.83 87.65 87.65 4.7K
13:12 87.65 87.69 87.65 87.69 0.9K
13:13 87.65 87.65 87.65 87.65 0.4K
13:14 87.66 87.66 87.66 87.66 0.4K
13:15 87.74 87.74 87.74 87.74 1.2K
13:18 87.66 87.66 87.66 87.66 0.8K
13:19 87.58 87.72 87.25 87.25 66.9K
13:20 87.42 87.48 87.42 87.48 1.9K
13:21 87.74 87.74 87.74 87.74 2.8K
13:22 87.69 87.70 87.69 87.70 0.6K
13:23 87.80 88.03 87.80 88.03 1.5K
13:24 88.19 88.26 88.19 88.26 0.9K
13:26 88.47 88.47 88.47 88.47 0.2K
13:27 88.62 88.90 88.62 88.90 5.0K
13:28 89.14 89.32 89.14 89.32 2.8K
13:29 89.40 89.40 89.40 89.40 1.0K
13:30 89.40 89.40 88.25 88.25 5.4K
13:31 88.37 88.37 88.36 88.36 1.1K
13:32 88.70 88.70 88.70 88.70 1.4K
13:35 88.68 88.68 88.68 88.68 0.5K
13:37 88.75 88.90 88.75 88.90 1.9K
13:38 89.17 89.17 89.17 89.17 0.2K
13:39 88.90 88.90 88.90 88.90 2.2K
13:43 88.99 88.99 88.99 88.99 1.7K
13:44 89.29 89.29 88.91 88.91 6.2K
13:45 88.93 88.93 88.93 88.93 0.7K
13:47 88.83 88.89 88.83 88.89 2.3K
13:51 88.86 88.86 88.86 88.86 0.6K
13:52 88.86 88.86 88.86 88.86 0.2K
13:53 89.59 89.59 89.59 89.59 3.9K
13:54 89.96 89.96 89.96 89.96 1.4K
13:55 89.96 90.11 89.96 89.97 0.7K
13:56 89.87 89.87 89.77 89.77 3.2K
13:57 89.70 90.02 89.70 90.02 2.5K
13:58 90.02 90.02 90.01 90.01 0.8K
13:59 90.09 90.09 90.09 90.09 1.4K
14:00 90.16 90.16 90.16 90.16 1.0K
14:01 89.65 89.65 89.65 89.65 0.9K
14:02 89.71 89.72 89.71 89.72 0.6K
14:03 89.86 90.03 89.86 90.03 3.9K
14:04 89.76 89.93 89.76 89.93 0.6K
14:05 89.53 89.53 89.32 89.32 2.8K
14:07 89.84 89.90 89.84 89.90 2.4K
14:08 89.81 89.81 89.81 89.81 0.2K
14:09 89.67 89.67 89.67 89.67 1.0K
14:11 89.82 89.82 89.69 89.69 0.6K
14:13 89.69 89.69 89.68 89.68 3.2K
14:15 89.41 89.41 89.01 89.01 2.0K
14:16 88.70 88.76 88.70 88.76 0.7K
14:17 88.70 88.70 88.70 88.70 0.3K
14:18 89.17 89.17 89.17 89.17 2.1K
14:19 89.11 89.11 89.11 89.11 3.4K
14:20 88.89 88.94 88.89 88.94 1.7K
14:22 88.69 88.69 88.69 88.69 1.9K
14:25 88.75 88.75 88.75 88.75 0.6K
14:26 88.70 88.70 88.70 88.70 0.3K
14:27 88.75 88.75 88.75 88.75 0.7K
14:29 88.86 88.86 88.61 88.61 0.6K
14:30 88.75 88.75 88.75 88.75 0.8K
14:31 88.61 88.73 88.61 88.68 2.6K
14:32 88.76 88.76 88.76 88.76 0.8K
14:34 88.76 88.76 88.76 88.76 0.2K
14:35 88.76 88.76 88.76 88.76 0.7K
14:36 88.64 88.64 88.50 88.50 2.1K
14:37 88.53 88.53 88.53 88.53 0.1K
14:38 88.61 88.61 88.61 88.61 0.6K
14:39 88.50 88.61 88.50 88.61 0.8K
14:41 88.50 88.62 88.50 88.62 0.3K
14:42 88.66 88.66 88.62 88.62 1.1K
14:43 88.58 88.58 88.58 88.58 1.6K
14:45 88.42 88.49 88.42 88.42 2.2K
14:46 88.44 88.54 88.44 88.44 0.7K
14:47 88.36 88.36 88.24 88.24 1.3K
14:48 88.21 88.21 88.13 88.13 0.6K
14:49 88.20 88.38 88.20 88.33 3.7K
14:51 88.55 88.55 88.43 88.43 1.8K
14:54 88.36 88.36 88.36 88.36 0.3K
14:55 88.37 88.37 88.37 88.37 0.5K
14:56 88.50 88.50 88.50 88.50 0.3K
14:57 88.73 88.78 88.73 88.78 3.4K
14:58 88.78 88.78 88.78 88.78 0.5K
14:59 88.79 88.79 88.79 88.79 0.7K
15:01 88.73 88.73 88.60 88.60 0.7K
15:02 88.60 88.60 88.60 88.60 0.9K
15:04 88.60 88.60 88.60 88.60 0.3K
15:05 88.47 88.47 88.47 88.47 3.6K
15:07 88.42 88.42 88.42 88.42 0.3K
15:08 88.42 88.42 88.42 88.42 0.7K
15:10 88.30 88.30 88.30 88.30 0.7K
15:11 88.43 88.43 88.43 88.43 0.5K
15:13 88.72 88.72 88.65 88.65 3.9K
15:14 88.65 88.65 88.51 88.51 2.9K
15:17 88.61 88.61 88.61 88.61 0.1K
15:18 88.61 88.63 88.61 88.63 1.1K
15:19 88.61 88.66 88.60 88.60 2.5K
15:20 88.59 88.96 88.59 88.96 10.2K
15:21 88.96 89.11 88.96 89.01 4.4K
15:22 89.01 89.01 88.85 88.85 2.2K
15:23 88.73 88.73 88.65 88.65 0.6K
15:24 88.73 88.73 88.64 88.64 1.0K
15:25 88.59 88.59 88.51 88.51 2.6K
15:26 88.51 88.57 88.51 88.51 1.5K
15:27 88.51 88.51 88.51 88.51 0.4K
15:28 88.57 88.57 88.43 88.43 1.7K
15:29 88.47 88.57 88.47 88.57 0.6K
15:30 88.44 88.46 88.44 88.44 3.3K
15:31 88.43 88.45 88.36 88.36 6.0K
15:32 88.36 88.37 88.14 88.14 2.8K
15:33 87.91 87.93 87.89 87.89 9.7K
15:34 87.94 87.94 87.83 87.83 3.9K
15:35 87.89 87.89 87.89 87.89 0.9K
15:36 87.80 87.80 87.80 87.80 0.7K
15:37 87.80 87.80 87.71 87.73 5.0K
15:38 87.72 87.72 87.49 87.49 4.1K
15:39 87.40 87.42 87.37 87.38 11.7K
15:40 87.38 87.63 87.38 87.63 13.0K
15:42 87.65 87.79 87.64 87.64 0.9K
15:43 87.30 87.50 87.30 87.50 6.7K
15:45 87.55 87.55 87.39 87.46 4.3K
15:46 87.50 87.50 87.07 87.25 34.5K
15:47 87.25 87.25 87.09 87.09 1.3K
15:48 87.27 87.69 87.09 87.69 10.0K
15:50 87.90 88.12 87.76 88.10 19.3K
15:51 88.10 88.10 87.58 87.81 14.9K
15:52 87.78 87.78 87.78 87.78 1.3K
15:53 87.88 87.88 87.88 87.88 12.7K
15:54 87.73 87.97 87.73 87.97 6.2K
15:55 87.92 87.99 87.92 87.99 3.2K
15:56 87.99 88.06 87.89 87.93 5.5K
15:57 87.90 88.05 87.90 88.05 7.4K
15:58 88.10 88.26 88.10 88.26 7.8K
15:59 88.30 88.47 88.30 88.35 35.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし