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 79.01 79.24 78.43 79.24 2.9K
09:33 79.31 79.31 79.31 79.31 1.0K
09:35 79.16 79.16 79.16 79.16 0.7K
09:36 79.36 79.36 79.36 79.36 0.3K
09:37 79.39 79.70 79.39 79.70 2.1K
09:38 79.26 79.26 79.26 79.26 1.0K
09:42 79.55 79.55 79.55 79.55 0.5K
09:44 79.49 79.49 79.49 79.49 0.6K
09:45 79.23 79.23 79.23 79.22 0.6K
09:49 79.30 79.30 79.23 79.23 0.9K
09:52 79.00 79.00 79.00 79.00 0.7K
09:54 79.14 79.14 79.14 79.14 0.2K
09:56 79.13 79.13 79.13 79.13 0.7K
10:01 79.12 79.16 79.12 79.16 0.5K
10:03 79.22 79.43 79.22 79.26 0.8K
10:04 79.40 79.44 79.40 79.44 0.7K
10:07 79.18 79.18 79.18 79.18 0.9K
10:08 79.15 79.15 79.04 79.04 0.6K
10:12 79.06 79.06 79.06 79.06 1.2K
10:14 78.72 78.72 78.72 78.72 0.6K
10:16 78.99 78.99 78.99 78.99 0.9K
10:18 78.85 78.85 78.85 78.85 1.0K
10:20 79.17 79.17 79.17 79.17 0.3K
10:21 79.00 79.00 79.00 79.00 0.7K
10:23 78.75 78.75 78.75 78.75 3.1K
10:24 78.86 78.86 78.86 78.86 0.3K
10:25 78.88 78.88 78.85 78.88 3.2K
10:26 78.86 78.86 78.62 78.62 1.1K
10:27 78.98 78.98 78.98 78.98 1.0K
10:28 78.82 78.82 78.82 78.82 0.3K
10:30 78.82 78.95 78.82 78.83 3.6K
10:31 78.93 78.93 78.93 78.93 0.7K
10:39 78.86 78.86 78.86 78.86 0.8K
10:40 79.00 79.00 79.00 79.00 0.7K
10:45 78.79 78.79 78.79 78.79 0.3K
10:46 78.78 78.78 78.78 78.78 1.1K
10:49 78.59 78.59 78.59 78.59 0.5K
10:51 78.89 78.89 78.89 78.89 0.3K
10:53 78.91 78.91 78.91 78.91 1.8K
10:54 78.78 78.78 78.75 78.75 1.7K
10:55 78.68 78.82 78.68 78.82 5.7K
10:56 78.81 79.00 78.79 79.00 4.8K
10:58 78.88 78.88 78.87 78.87 1.2K
10:59 78.88 78.89 78.88 78.89 1.1K
11:01 78.67 78.67 78.23 78.23 5.0K
11:02 78.48 78.48 78.16 78.16 1.5K
11:04 78.16 78.16 78.16 78.16 1.1K
11:05 78.26 78.26 78.26 78.26 0.3K
11:07 78.28 78.28 78.28 78.28 0.3K
11:10 78.06 78.06 77.79 77.79 0.6K
11:11 78.01 78.01 78.01 78.01 0.8K
11:15 78.30 78.30 78.30 78.30 0.5K
11:25 78.21 78.21 78.21 78.21 0.6K
11:30 78.41 78.41 78.41 78.41 1.3K
11:32 78.33 78.33 78.33 78.33 1.7K
11:37 78.81 78.81 78.81 78.81 0.4K
11:42 78.87 78.87 78.87 78.87 0.3K
11:45 78.74 78.74 78.74 78.74 0.1K
11:46 78.90 78.90 78.90 78.90 1.5K
12:00 78.51 78.51 78.51 78.51 0.4K
12:01 78.47 78.47 78.39 78.39 1.3K
12:02 78.43 78.43 78.43 78.43 0.5K
12:05 78.54 78.54 78.54 78.54 0.2K
12:07 78.36 78.36 78.36 78.36 0.6K
12:08 78.50 78.55 78.50 78.55 1.0K
12:12 78.73 78.73 78.69 78.69 0.3K
12:13 78.67 78.67 78.67 78.67 0.2K
12:16 78.51 78.51 78.51 78.51 0.9K
12:19 78.64 78.64 78.64 78.64 0.6K
12:29 78.38 78.38 78.38 78.38 0.1K
12:30 78.51 78.51 78.51 78.51 0.6K
12:35 78.34 78.34 78.34 78.34 0.4K
12:37 78.33 78.39 78.33 78.39 1.5K
12:41 78.53 78.53 78.41 78.41 0.8K
12:47 78.47 78.47 78.47 78.47 1.3K
12:53 78.45 78.45 78.45 78.45 0.7K
12:54 78.46 78.46 78.46 78.46 0.7K
12:56 78.32 78.32 78.32 78.32 0.7K
12:58 78.47 78.47 78.47 78.47 0.3K
12:59 78.40 78.40 78.34 78.34 0.8K
13:00 78.41 78.41 78.33 78.33 0.9K
13:02 78.34 78.34 78.30 78.30 0.5K
13:03 78.24 78.24 78.24 78.24 0.9K
13:05 78.03 78.03 78.03 78.03 1.7K
13:17 78.14 78.14 78.14 78.14 0.3K
13:18 78.14 78.14 78.14 78.14 0.4K
13:19 77.87 77.87 77.87 77.87 1.6K
13:22 77.94 77.94 77.94 77.94 0.2K
13:23 77.96 77.96 77.96 77.96 3.1K
13:31 77.91 77.91 77.91 77.91 0.2K
13:33 77.86 77.86 77.84 77.86 1.2K
13:34 77.94 77.94 77.94 77.94 0.9K
13:38 77.89 77.89 77.89 77.89 0.3K
13:39 77.89 77.89 77.89 77.89 0.9K
13:43 77.76 77.76 77.76 77.76 0.5K
13:44 77.76 77.86 77.76 77.85 3.3K
13:48 77.72 77.72 77.72 77.71 0.7K
13:49 77.68 77.68 77.68 77.68 0.5K
13:50 77.74 77.74 77.74 77.74 0.6K
13:51 77.74 77.74 77.74 77.74 0.4K
13:52 77.90 77.90 77.90 77.90 1.0K
13:55 77.75 77.78 77.75 77.78 0.4K
13:56 77.78 77.80 77.78 77.80 1.2K
13:57 77.79 77.82 77.77 77.77 5.8K
13:58 77.81 77.96 77.81 77.92 3.0K
13:59 78.01 78.02 78.01 78.02 1.3K
14:00 77.95 78.07 77.95 77.99 4.1K
14:01 77.99 77.99 77.99 77.99 0.3K
14:02 77.92 77.92 77.92 77.92 1.1K
14:08 78.15 78.15 78.15 78.15 1.1K
14:11 78.03 78.08 78.03 78.08 0.4K
14:12 78.17 78.17 78.17 78.17 0.3K
14:13 78.05 78.05 78.05 78.05 0.4K
14:14 78.12 78.12 78.12 78.12 0.9K
14:16 78.10 78.10 78.10 78.10 0.2K
14:18 78.14 78.14 78.14 78.14 1.2K
14:21 78.14 78.14 78.14 78.14 0.4K
14:23 78.13 78.13 78.13 78.13 0.9K
14:24 78.23 78.23 78.06 78.06 1.2K
14:26 78.01 78.01 78.01 78.01 0.5K
14:27 78.00 78.00 78.00 78.00 0.8K
14:30 77.96 77.96 77.96 77.96 1.4K
14:36 77.96 78.02 77.96 78.02 1.3K
14:37 78.02 78.02 78.02 78.02 1.4K
14:38 78.02 78.02 78.02 78.02 0.6K
14:39 77.96 78.02 77.96 78.02 1.2K
14:40 78.02 78.02 78.02 78.02 0.7K
14:41 78.18 78.20 78.18 78.19 0.6K
14:42 78.42 78.42 78.42 78.42 1.0K
14:48 78.06 78.24 78.06 78.24 1.6K
14:53 78.06 78.06 78.02 78.02 2.0K
14:54 78.01 78.01 78.01 78.01 1.0K
14:56 77.96 78.00 77.93 78.00 1.8K
14:57 77.99 78.00 77.99 78.00 0.8K
14:59 78.03 78.15 78.03 78.15 3.0K
15:01 78.09 78.09 78.09 78.09 1.3K
15:05 78.28 78.47 78.28 78.29 1.5K
15:07 78.41 78.41 78.41 78.41 1.0K
15:11 78.50 78.50 78.50 78.50 0.4K
15:12 78.41 78.41 78.41 78.41 0.7K
15:13 78.49 78.49 78.49 78.49 0.4K
15:15 78.31 78.31 78.31 78.31 0.4K
15:16 78.38 78.38 78.38 78.38 0.2K
15:17 78.43 78.43 78.43 78.43 1.0K
15:19 78.53 78.53 78.38 78.38 0.9K
15:20 78.47 78.47 78.37 78.37 0.4K
15:21 78.39 78.39 78.39 78.39 0.7K
15:23 78.63 78.63 78.63 78.63 0.5K
15:24 78.50 78.50 78.50 78.50 0.7K
15:27 78.41 78.41 78.41 78.41 0.6K
15:29 78.53 78.59 78.53 78.54 0.6K
15:30 78.54 78.55 78.54 78.55 0.9K
15:31 78.57 78.58 78.57 78.58 1.0K
15:32 78.57 78.57 78.55 78.55 0.9K
15:34 78.57 78.57 78.51 78.51 1.6K
15:36 78.49 78.49 78.49 78.49 0.7K
15:37 78.58 78.58 78.58 78.58 0.2K
15:38 78.50 78.50 78.44 78.44 2.8K
15:39 78.48 78.49 78.39 78.42 1.5K
15:40 78.36 78.39 78.36 78.39 1.1K
15:41 78.45 78.45 78.41 78.41 1.2K
15:42 78.32 78.32 78.32 78.32 0.4K
15:43 78.40 78.40 78.32 78.32 0.9K
15:44 78.46 78.46 78.34 78.45 1.0K
15:45 78.42 78.42 78.35 78.35 1.1K
15:46 78.35 78.40 78.33 78.33 0.7K
15:47 78.40 78.40 78.33 78.40 1.2K
15:48 78.33 78.40 78.32 78.35 0.9K
15:49 78.44 78.44 78.43 78.43 1.3K
15:50 78.56 78.56 78.42 78.48 2.5K
15:51 78.43 78.43 78.35 78.43 3.0K
15:52 78.39 78.46 78.29 78.46 1.8K
15:53 78.31 78.31 78.31 78.31 1.4K
15:54 78.37 78.86 78.37 78.86 10.4K
15:55 78.63 78.88 78.63 78.82 5.6K
15:56 78.81 78.81 78.68 78.68 5.5K
15:57 78.67 78.68 78.58 78.59 2.1K
15:58 78.68 78.73 78.59 78.73 8.6K
15:59 78.75 78.79 78.62 78.75 28.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし