Camtek

CAMT
🏛️ アメリカ →
105.06
最終更新: 2025-09-30
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 85.55 85.55 85.34 85.34 3.7K
09:31 85.16 85.16 85.16 85.16 1.3K
09:32 85.82 85.82 85.82 85.82 2.2K
09:34 85.50 85.50 85.50 85.50 0.3K
09:36 85.66 85.66 85.42 85.42 2.9K
09:42 85.35 85.35 85.35 85.35 0.2K
09:43 85.35 85.56 85.35 85.56 2.7K
09:44 85.74 85.76 85.74 85.76 0.7K
09:45 85.77 85.77 85.53 85.53 2.9K
09:49 85.75 85.80 85.75 85.80 1.4K
09:51 86.12 86.12 86.04 86.04 3.9K
09:52 85.90 85.90 85.90 85.90 2.6K
09:56 86.11 86.11 86.00 86.00 2.2K
09:59 86.02 86.02 86.02 86.02 0.6K
10:01 85.98 85.98 85.98 85.98 1.0K
10:04 86.12 86.16 86.12 86.16 3.8K
10:09 86.24 86.24 86.04 86.04 1.8K
10:10 86.11 86.11 86.11 86.11 2.2K
10:13 86.07 86.08 86.07 86.08 2.3K
10:17 86.39 86.39 86.23 86.23 0.6K
10:20 86.53 86.53 86.53 86.53 0.1K
10:22 86.60 86.60 86.27 86.27 0.6K
10:28 86.44 86.44 86.44 86.44 0.7K
10:29 86.28 86.28 86.28 86.28 0.3K
10:30 86.47 86.47 86.47 86.47 0.3K
10:32 86.30 86.30 86.30 86.30 1.7K
10:34 86.24 86.24 86.24 86.24 0.6K
10:43 86.20 86.20 86.20 86.20 0.2K
10:45 86.37 86.49 86.37 86.41 3.1K
10:46 86.41 86.41 86.41 86.41 0.3K
10:47 86.41 86.60 86.41 86.60 1.0K
10:48 86.55 86.76 86.55 86.76 2.2K
10:49 86.77 86.77 86.55 86.55 0.5K
10:50 86.78 86.78 86.78 86.78 0.8K
10:52 86.61 86.61 86.61 86.61 0.6K
10:55 86.98 87.00 86.98 87.00 2.0K
10:59 87.39 87.39 87.39 87.39 1.2K
11:00 87.44 87.44 87.30 87.30 0.6K
11:01 87.30 87.30 87.30 87.30 0.3K
11:02 87.16 87.16 87.16 87.16 0.7K
11:05 87.16 87.16 87.16 87.16 0.4K
11:06 87.16 87.16 87.16 87.16 1.5K
11:10 87.47 87.47 87.47 87.47 1.9K
11:12 87.19 87.19 87.19 87.19 1.6K
11:16 87.33 87.33 87.33 87.33 0.8K
11:19 87.27 87.27 87.27 87.27 0.4K
11:20 87.30 87.43 87.30 87.43 4.1K
11:26 87.58 87.64 87.58 87.64 0.5K
11:27 87.76 87.80 87.65 87.65 1.0K
11:30 87.62 87.62 87.62 87.62 0.7K
11:32 87.80 87.80 87.80 87.80 0.1K
11:33 87.80 87.80 87.80 87.80 0.9K
11:37 87.85 87.98 87.85 87.98 1.5K
11:38 87.84 87.84 87.84 87.84 0.8K
11:40 88.00 88.00 87.75 87.75 1.9K
11:44 87.77 87.77 87.77 87.77 0.7K
11:48 87.70 87.70 87.70 87.70 0.2K
11:50 87.80 87.80 87.80 87.80 0.4K
11:53 87.94 87.94 87.94 87.94 0.2K
11:56 87.58 87.58 87.58 87.58 0.3K
11:57 87.85 87.85 87.85 87.85 0.1K
11:58 87.81 87.81 87.81 87.81 0.1K
11:59 87.73 87.97 87.73 87.97 3.6K
12:00 87.79 87.79 87.75 87.75 1.7K
12:03 87.96 87.96 87.96 87.96 0.5K
12:11 87.77 87.77 87.77 87.77 1.1K
12:12 87.93 87.93 87.93 87.93 0.8K
12:14 87.82 87.91 87.82 87.91 0.5K
12:16 88.00 88.12 88.00 88.12 3.0K
12:20 88.00 88.00 88.00 88.00 0.9K
12:26 87.85 87.85 87.85 87.85 0.4K
12:29 87.90 87.90 87.90 87.90 0.1K
12:30 87.99 87.99 87.99 87.99 0.3K
12:33 88.00 88.00 88.00 88.00 0.9K
12:34 87.87 87.87 87.75 87.75 0.7K
12:36 87.66 87.66 87.66 87.66 0.3K
12:38 88.22 88.22 88.22 88.22 5.1K
12:39 88.03 88.15 87.96 87.96 1.7K
12:40 87.94 88.19 87.94 88.19 2.6K
12:44 88.09 88.19 88.09 88.19 0.7K
12:45 88.28 88.28 88.28 88.28 1.0K
12:49 88.62 88.62 88.62 88.62 1.8K
12:51 88.42 88.56 88.42 88.56 3.6K
12:52 88.59 88.59 88.59 88.59 2.7K
12:53 88.60 88.60 88.40 88.40 3.5K
12:54 88.30 88.30 88.16 88.16 1.7K
12:55 87.92 87.92 87.92 87.92 2.2K
12:56 88.20 88.20 88.20 88.20 0.8K
12:57 87.93 87.93 87.93 87.93 0.5K
13:00 88.05 88.11 88.05 88.10 0.9K
13:04 87.91 87.91 87.91 87.91 0.2K
13:05 87.92 87.92 87.92 87.92 2.2K
13:12 87.55 87.59 87.55 87.59 0.5K
13:14 87.56 87.56 87.56 87.56 0.3K
13:16 87.54 87.54 87.45 87.45 2.4K
13:17 87.49 87.49 87.49 87.49 1.5K
13:19 87.49 87.49 87.49 87.49 0.2K
13:20 87.49 87.49 87.49 87.49 0.3K
13:23 87.77 87.77 87.77 87.77 0.4K
13:25 87.72 87.72 87.72 87.72 0.1K
13:28 87.77 87.77 87.77 87.77 0.3K
13:33 87.51 87.85 87.51 87.85 3.4K
13:36 88.00 88.00 88.00 88.00 2.1K
13:49 87.86 88.08 87.82 87.96 5.3K
13:50 87.94 87.94 87.94 87.94 1.0K
13:51 87.81 87.88 87.80 87.87 4.7K
13:53 88.01 88.22 88.01 88.22 0.4K
13:56 88.01 88.01 88.01 88.01 1.1K
13:57 88.08 88.08 88.01 88.02 2.3K
14:04 88.02 88.02 87.58 87.58 2.1K
14:05 87.73 87.73 87.73 87.73 1.3K
14:06 87.55 87.57 87.55 87.57 1.0K
14:08 87.56 87.56 87.56 87.56 1.3K
14:17 87.67 87.84 87.67 87.84 0.3K
14:18 87.62 87.66 87.62 87.64 2.6K
14:21 87.55 87.55 87.55 87.55 0.8K
14:26 87.40 87.40 87.31 87.37 6.7K
14:27 87.37 87.37 87.37 87.37 2.7K
14:28 87.84 87.84 87.70 87.70 2.5K
14:37 87.63 87.63 87.63 87.63 0.5K
14:39 87.64 87.64 87.64 87.64 1.3K
14:47 87.44 87.44 87.44 87.44 0.4K
14:48 87.64 87.64 87.64 87.64 0.1K
14:49 87.88 87.88 87.42 87.42 2.7K
14:58 87.42 87.42 87.42 87.42 0.4K
14:59 87.42 87.42 87.42 87.42 1.6K
15:02 87.61 87.78 87.61 87.78 0.8K
15:06 87.46 87.46 87.46 87.46 0.7K
15:10 87.49 87.49 87.49 87.49 0.5K
15:11 87.60 87.75 87.60 87.60 2.8K
15:12 87.60 87.62 87.44 87.61 2.2K
15:13 87.82 87.82 87.82 87.82 1.0K
15:14 87.76 87.76 87.76 87.76 0.3K
15:15 87.76 87.92 87.76 87.92 2.2K
15:16 87.66 87.66 87.63 87.63 3.2K
15:17 87.65 87.65 87.53 87.53 2.3K
15:20 87.44 87.44 87.44 87.44 0.5K
15:22 87.37 87.37 87.37 87.37 0.5K
15:24 87.65 87.65 87.65 87.65 0.1K
15:25 87.54 87.58 87.54 87.58 1.8K
15:26 87.58 87.58 87.58 87.58 0.5K
15:27 87.65 87.65 87.65 87.65 0.3K
15:28 87.46 87.46 87.46 87.46 2.0K
15:29 87.47 87.47 87.47 87.47 0.4K
15:30 87.55 87.55 87.55 87.55 0.2K
15:31 87.58 87.58 87.58 87.58 0.6K
15:32 87.56 87.56 87.56 87.56 0.4K
15:33 87.54 87.54 87.52 87.52 1.3K
15:34 87.57 87.57 87.57 87.57 0.5K
15:35 87.57 87.58 87.57 87.58 0.6K
15:36 87.64 87.64 87.58 87.58 4.8K
15:37 87.63 87.63 87.63 87.63 0.3K
15:38 87.70 87.76 87.70 87.76 1.3K
15:39 87.63 87.66 87.56 87.56 4.8K
15:43 87.46 87.46 87.45 87.45 6.1K
15:44 87.12 87.12 87.12 87.12 1.6K
15:45 87.23 87.42 87.23 87.42 0.9K
15:46 87.06 87.06 87.06 87.06 0.8K
15:48 87.21 87.21 87.21 87.21 1.8K
15:50 87.14 87.14 87.14 87.14 0.9K
15:52 86.90 86.90 86.90 86.90 2.4K
15:53 86.98 86.98 86.83 86.95 4.9K
15:54 86.94 86.95 86.94 86.95 2.3K
15:55 86.93 86.93 86.74 86.74 7.4K
15:56 86.71 86.88 86.71 86.88 9.0K
15:57 86.81 86.89 86.81 86.89 1.7K
15:58 86.91 87.05 86.87 87.03 7.8K
15:59 87.15 87.15 86.90 86.90 71.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし