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 78.28 78.28 78.05 78.05 4.2K
09:33 78.14 78.17 78.14 78.17 2.2K
09:35 78.14 78.14 77.74 77.74 4.5K
09:37 77.71 77.80 77.71 77.80 0.6K
09:38 77.93 77.93 77.93 77.93 0.2K
09:39 77.79 77.79 77.79 77.79 0.5K
09:40 77.79 77.79 77.79 77.79 0.2K
09:41 77.65 77.92 77.64 77.92 2.1K
09:43 77.89 78.00 77.89 78.00 0.9K
09:47 78.09 78.09 78.06 78.06 1.1K
09:48 77.80 77.80 77.80 77.80 0.9K
09:51 77.99 77.99 77.99 77.99 0.3K
09:53 77.88 77.88 77.88 77.88 0.5K
09:55 77.93 77.93 77.93 77.93 0.6K
09:56 77.85 77.95 77.82 77.95 1.1K
09:57 77.89 77.94 77.89 77.94 1.9K
09:58 77.93 77.93 77.89 77.93 0.8K
09:59 77.98 78.02 77.98 78.02 2.8K
10:00 77.97 78.02 77.93 78.02 1.8K
10:01 78.03 78.18 78.03 78.18 0.6K
10:03 78.11 78.15 78.11 78.15 1.7K
10:04 78.19 78.19 78.19 78.19 1.4K
10:06 78.21 78.21 78.21 78.21 0.4K
10:08 78.07 78.07 78.07 78.07 0.9K
10:09 77.99 77.99 77.99 77.99 0.7K
10:10 78.07 78.07 78.07 78.07 0.6K
10:12 77.91 77.91 77.91 77.91 1.7K
10:14 77.61 77.61 77.61 77.61 0.2K
10:15 77.63 77.63 77.63 77.63 0.4K
10:16 77.35 77.35 77.35 77.35 2.4K
10:18 77.18 77.33 77.18 77.30 2.3K
10:20 77.24 77.34 77.24 77.34 1.5K
10:23 77.20 77.49 77.20 77.49 5.1K
10:24 77.41 77.41 77.41 77.41 0.5K
10:25 77.61 77.61 77.61 77.61 0.7K
10:27 77.37 77.37 77.37 77.37 1.0K
10:28 77.14 77.26 77.14 77.14 2.5K
10:29 77.04 77.04 77.04 77.04 1.2K
10:32 77.17 77.17 77.17 77.17 0.8K
10:34 77.17 77.36 76.89 77.16 3.6K
10:36 76.97 76.97 76.91 76.91 0.5K
10:37 76.96 76.96 76.96 76.96 1.2K
10:39 76.95 77.02 76.95 77.02 1.4K
10:40 77.01 77.12 77.01 77.12 1.7K
10:42 77.21 77.21 77.21 77.21 0.2K
10:43 77.21 77.31 77.21 77.31 1.1K
10:45 77.39 77.39 77.09 77.09 1.9K
10:46 77.08 77.08 77.08 77.08 0.7K
10:48 77.13 77.13 76.95 76.95 1.7K
10:52 77.06 77.06 77.03 77.03 2.2K
10:53 76.96 76.96 76.82 76.82 1.7K
10:57 76.80 76.85 76.80 76.85 1.3K
10:58 76.85 76.85 76.85 76.85 0.3K
10:59 76.91 76.91 76.91 76.91 0.3K
11:00 76.88 76.88 76.88 76.88 0.4K
11:02 76.85 76.85 76.85 76.85 0.5K
11:04 76.84 76.84 76.84 76.84 1.0K
11:07 76.83 76.83 76.83 76.83 0.1K
11:08 76.83 76.83 76.83 76.83 0.6K
11:10 76.78 76.78 76.78 76.78 1.8K
11:12 76.68 76.68 76.66 76.66 0.7K
11:13 76.71 76.71 76.62 76.71 2.9K
11:14 76.61 76.61 76.51 76.51 2.7K
11:17 76.51 76.51 76.51 76.51 1.2K
11:21 76.40 76.40 76.40 76.40 0.6K
11:23 76.23 76.23 76.07 76.07 0.8K
11:24 76.23 76.23 76.23 76.23 1.9K
11:25 76.23 76.23 76.23 76.23 0.6K
11:26 76.23 76.23 76.13 76.13 0.9K
11:27 76.09 76.09 75.99 75.99 3.3K
11:28 76.05 76.05 75.95 75.95 1.0K
11:30 76.04 76.04 76.04 76.04 1.6K
11:33 75.93 75.95 75.93 75.94 1.1K
11:34 75.96 75.96 75.96 75.96 0.1K
11:35 76.03 76.03 75.93 75.93 6.0K
11:36 75.94 75.94 75.94 75.94 1.1K
11:37 75.94 75.94 75.94 75.94 0.7K
11:39 75.94 76.17 75.87 76.09 19.6K
11:40 76.10 76.10 76.10 76.10 1.0K
11:42 76.06 76.06 76.06 76.06 1.3K
11:43 76.01 76.01 76.01 76.01 1.1K
11:44 75.98 75.98 75.98 75.98 0.5K
11:46 76.02 76.02 76.02 76.02 1.0K
11:48 75.85 75.85 75.85 75.85 0.6K
11:49 75.94 75.94 75.90 75.90 0.5K
11:50 76.04 76.04 76.04 76.04 1.1K
11:51 75.98 75.98 75.98 75.98 0.9K
11:52 76.01 76.01 76.01 76.01 0.3K
11:53 75.97 75.97 75.97 75.97 0.2K
11:55 75.97 75.97 75.97 75.97 0.9K
11:57 75.95 75.95 75.82 75.82 0.5K
11:58 75.78 75.78 75.76 75.76 0.5K
11:59 75.90 75.90 75.90 75.90 0.5K
12:00 75.76 75.76 75.76 75.76 0.3K
12:02 75.76 75.76 75.76 75.76 0.2K
12:03 75.79 76.05 75.79 76.05 1.9K
12:04 76.20 76.49 75.96 76.49 24.6K
12:06 76.50 76.51 76.50 76.51 0.8K
12:08 76.41 76.51 76.41 76.46 0.9K
12:09 76.46 76.46 76.39 76.39 2.0K
12:10 76.53 76.68 76.53 76.68 3.6K
12:12 76.54 76.54 76.54 76.54 0.6K
12:13 76.42 76.42 76.42 76.42 0.8K
12:14 76.30 76.30 76.30 76.30 1.3K
12:15 76.26 76.33 76.26 76.33 2.8K
12:16 76.32 76.32 76.32 76.32 0.2K
12:17 76.34 76.34 76.34 76.34 0.5K
12:18 76.30 76.46 76.30 76.41 2.5K
12:19 76.51 76.53 76.51 76.53 0.6K
12:20 76.59 76.59 76.55 76.58 2.7K
12:21 76.55 76.56 76.55 76.55 2.3K
12:22 76.59 76.59 76.53 76.53 2.5K
12:23 76.52 76.55 76.33 76.44 5.1K
12:24 76.40 76.48 76.38 76.48 5.9K
12:25 76.50 76.50 76.35 76.44 3.8K
12:26 76.30 76.36 76.30 76.36 3.4K
12:27 76.42 76.45 76.42 76.45 2.3K
12:28 76.40 76.45 76.40 76.45 0.7K
12:29 76.45 76.50 76.45 76.50 5.6K
12:30 76.48 76.48 76.41 76.41 1.4K
12:32 76.45 76.47 76.45 76.47 0.8K
12:33 76.46 76.46 76.46 76.46 0.4K
12:34 76.43 76.43 76.36 76.36 1.7K
12:36 76.26 76.26 76.26 76.26 1.2K
12:37 76.30 76.30 76.30 76.30 0.6K
12:38 76.30 76.30 76.30 76.30 0.8K
12:39 76.19 76.19 76.19 76.19 1.4K
12:40 76.16 76.18 76.06 76.11 2.3K
12:41 76.11 76.16 76.11 76.16 1.7K
12:42 76.20 76.20 76.15 76.19 3.3K
12:44 76.38 76.38 76.38 76.38 1.6K
12:47 76.24 76.24 76.24 76.24 1.7K
12:48 76.15 76.15 76.15 76.15 0.4K
12:49 76.15 76.15 76.15 76.15 0.3K
12:50 76.20 76.34 76.20 76.28 2.6K
12:51 76.26 76.34 76.26 76.33 0.8K
12:53 76.31 76.31 76.31 76.31 1.3K
12:55 76.37 76.37 76.36 76.36 2.0K
12:57 76.45 76.45 76.35 76.35 1.6K
12:58 76.35 76.35 76.35 76.35 0.8K
12:59 76.46 76.46 76.46 76.46 2.1K
13:03 76.55 76.55 76.55 76.55 1.0K
13:05 76.44 76.44 76.44 76.44 0.9K
13:06 76.50 76.50 76.50 76.50 1.1K
13:07 76.43 76.47 76.43 76.47 1.1K
13:08 76.45 76.45 76.34 76.42 0.8K
13:09 76.40 76.41 76.40 76.41 0.6K
13:10 76.40 76.46 76.40 76.46 1.2K
13:11 76.46 76.46 76.46 76.46 0.6K
13:12 76.34 76.46 76.34 76.46 1.1K
13:13 76.46 76.46 76.46 76.46 1.1K
13:14 76.41 76.57 76.41 76.57 1.1K
13:16 76.43 76.49 76.43 76.49 0.9K
13:18 76.42 76.42 76.42 76.42 0.7K
13:19 76.49 76.49 76.49 76.49 2.2K
13:22 76.40 76.41 76.40 76.41 2.1K
13:24 76.29 76.29 76.29 76.29 0.4K
13:25 76.36 76.36 76.36 76.36 1.6K
13:26 76.28 76.38 76.28 76.38 1.6K
13:27 76.38 76.50 76.38 76.50 2.5K
13:29 76.43 76.43 76.43 76.43 1.7K
13:30 76.45 76.45 76.45 76.44 0.5K
13:31 76.56 76.56 76.56 76.56 0.7K
13:32 76.51 76.57 76.51 76.57 1.7K
13:33 76.55 76.55 76.55 76.55 1.3K
13:34 76.41 76.41 76.41 76.41 0.4K
13:35 76.41 76.44 76.41 76.44 1.5K
13:38 76.45 76.45 76.45 76.45 1.5K
13:39 76.28 76.28 76.28 76.28 2.3K
13:40 76.24 76.24 76.24 76.24 1.9K
13:43 76.13 76.13 76.13 76.13 0.3K
13:44 76.04 76.18 76.04 76.12 3.7K
13:45 76.10 76.12 76.10 76.11 2.9K
13:46 76.15 76.15 76.08 76.08 2.5K
13:47 76.04 76.10 76.04 76.10 2.1K
13:48 76.17 76.17 76.17 76.17 1.0K
13:50 76.09 76.12 76.09 76.09 0.5K
13:51 76.16 76.34 76.16 76.34 4.0K
13:54 76.16 76.16 76.16 76.16 0.7K
13:55 76.17 76.17 76.11 76.11 1.5K
13:56 76.09 76.09 76.09 76.08 1.9K
13:58 76.05 76.06 76.05 76.06 1.4K
13:59 76.07 76.07 76.07 76.07 1.3K
14:02 76.13 76.13 76.07 76.07 0.6K
14:03 76.07 76.07 76.07 76.07 0.9K
14:04 76.05 76.10 76.03 76.07 1.8K
14:05 75.99 75.99 75.86 75.93 2.4K
14:06 75.99 76.01 75.98 75.99 1.1K
14:08 76.02 76.02 75.95 75.95 1.2K
14:10 75.96 75.96 75.96 75.96 1.1K
14:11 76.00 76.00 75.97 75.97 0.4K
14:12 75.91 75.91 75.91 75.91 0.7K
14:14 75.96 76.00 75.88 76.00 1.1K
14:15 76.03 76.03 75.95 75.95 1.3K
14:16 75.95 75.95 75.93 75.93 1.2K
14:18 75.92 76.00 75.92 76.00 0.7K
14:20 75.99 75.99 75.99 75.99 0.2K
14:21 75.98 75.98 75.96 75.96 1.9K
14:24 75.87 75.87 75.75 75.75 2.0K
14:25 75.78 75.81 75.78 75.81 1.0K
14:27 75.92 75.92 75.92 75.92 0.4K
14:30 75.91 75.91 75.91 75.91 0.5K
14:31 75.81 75.85 75.81 75.85 1.3K
14:33 75.88 75.88 75.88 75.88 0.6K
14:36 75.87 75.87 75.87 75.87 0.4K
14:37 75.75 75.75 75.75 75.75 0.3K
14:38 75.76 75.76 75.76 75.76 0.1K
14:39 75.75 75.75 75.75 75.75 0.6K
14:40 75.83 75.83 75.83 75.83 1.7K
14:42 75.91 75.99 75.91 75.99 1.6K
14:43 75.93 75.93 75.93 75.93 0.9K
14:45 76.02 76.03 76.02 76.03 2.6K
14:47 75.97 75.97 75.97 75.97 1.1K
14:48 76.06 76.06 76.06 76.06 0.3K
14:49 76.06 76.06 76.06 76.06 0.9K
14:52 76.04 76.04 76.04 76.04 1.4K
14:56 75.98 75.98 75.98 75.98 0.4K
14:57 76.05 76.05 76.05 76.05 1.9K
15:00 76.00 76.00 76.00 76.00 0.8K
15:01 75.92 75.92 75.92 75.92 0.6K
15:02 75.95 75.95 75.93 75.93 2.6K
15:03 76.02 76.02 76.02 76.02 2.3K
15:04 75.95 75.95 75.95 75.94 0.2K
15:06 76.01 76.07 76.01 76.03 1.5K
15:07 76.03 76.03 76.03 76.03 0.8K
15:08 75.96 75.96 75.96 75.96 0.6K
15:09 75.96 75.96 75.96 75.96 1.2K
15:12 76.00 76.00 75.92 75.92 0.3K
15:13 75.95 75.95 75.95 75.95 0.6K
15:14 75.92 75.92 75.91 75.91 1.7K
15:16 75.87 75.87 75.87 75.86 0.4K
15:17 75.93 75.93 75.93 75.93 0.5K
15:18 75.93 75.93 75.87 75.88 0.8K
15:19 76.00 76.00 76.00 76.00 0.6K
15:20 75.91 75.91 75.86 75.86 1.5K
15:22 75.92 75.95 75.92 75.93 2.3K
15:23 75.93 75.93 75.93 75.93 0.3K
15:25 75.93 75.93 75.93 75.93 1.8K
15:29 75.92 75.92 75.92 75.92 0.3K
15:30 75.90 75.93 75.90 75.93 2.4K
15:31 76.15 76.15 76.02 76.02 12.5K
15:32 76.03 76.03 76.01 76.02 2.5K
15:33 76.01 76.09 76.01 76.03 1.5K
15:34 76.01 76.09 76.01 76.01 1.8K
15:35 76.01 76.09 76.01 76.02 1.6K
15:36 76.03 76.08 76.00 76.08 3.0K
15:38 76.08 76.08 76.08 76.08 0.3K
15:39 76.08 76.08 76.02 76.02 0.8K
15:40 76.00 76.01 76.00 76.01 2.7K
15:41 76.01 76.15 76.01 76.15 5.4K
15:42 76.03 76.08 76.03 76.08 1.0K
15:43 76.08 76.12 76.08 76.08 2.4K
15:44 76.08 76.20 76.08 76.20 5.6K
15:45 76.21 76.29 76.20 76.20 3.2K
15:46 76.16 76.16 76.10 76.11 2.4K
15:47 76.07 76.07 76.05 76.05 2.7K
15:48 76.02 76.16 76.02 76.16 6.7K
15:49 76.25 76.25 76.16 76.20 3.9K
15:50 76.21 76.33 76.21 76.25 5.8K
15:51 76.33 76.34 76.25 76.34 4.4K
15:52 76.27 76.30 76.19 76.19 5.1K
15:53 76.29 76.31 76.25 76.25 5.9K
15:54 76.28 76.30 76.14 76.30 6.9K
15:55 76.31 76.56 76.31 76.54 6.2K
15:56 76.54 76.58 76.46 76.56 5.3K
15:57 76.46 76.74 76.45 76.72 9.7K
15:58 76.73 76.75 76.67 76.68 6.3K
15:59 76.69 76.80 76.55 76.73 171.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし