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 92.90 93.64 92.90 93.59 15.1K
09:31 93.65 93.99 93.62 93.62 6.6K
09:32 93.97 93.97 93.70 93.70 8.1K
09:33 93.51 94.25 93.51 94.19 6.7K
09:34 94.19 94.19 93.92 93.96 7.0K
09:35 94.23 94.79 94.23 94.79 10.1K
09:36 94.77 94.86 94.49 94.49 3.5K
09:37 94.48 94.81 94.48 94.81 5.6K
09:38 94.51 94.51 94.51 94.51 0.9K
09:39 94.63 94.75 94.51 94.51 3.3K
09:40 94.53 94.64 94.53 94.64 4.9K
09:41 95.00 95.00 94.70 94.85 9.7K
09:42 95.24 95.24 95.01 95.01 1.3K
09:43 95.45 95.45 95.45 95.45 0.8K
09:44 95.42 95.42 95.42 95.42 0.3K
09:45 95.25 95.81 95.20 95.69 4.6K
09:46 96.00 96.32 95.68 96.02 3.8K
09:47 96.39 96.46 95.92 96.45 1.2K
09:48 96.01 96.01 96.01 96.01 0.6K
09:49 96.12 96.12 95.16 95.42 29.0K
09:50 95.49 95.86 95.43 95.86 2.8K
09:51 95.80 95.80 95.70 95.70 0.8K
09:52 95.65 95.67 95.52 95.60 4.1K
09:53 95.52 95.52 95.52 95.52 0.3K
09:54 95.55 95.60 95.51 95.53 8.1K
09:55 95.51 95.51 95.51 95.51 0.9K
09:56 95.61 95.87 95.61 95.87 4.4K
09:57 96.00 96.28 96.00 96.10 7.4K
09:58 96.04 96.23 95.91 96.23 11.9K
09:59 96.30 96.30 96.10 96.10 3.0K
10:00 96.30 96.30 96.19 96.19 0.8K
10:01 96.21 96.31 96.12 96.30 11.8K
10:02 96.29 96.36 96.29 96.36 2.3K
10:03 96.63 97.00 96.63 97.00 2.1K
10:04 96.96 96.96 96.36 96.36 13.8K
10:05 96.33 96.53 96.33 96.53 6.4K
10:07 96.53 96.53 96.53 96.53 2.3K
10:08 96.62 97.00 96.62 97.00 14.4K
10:11 96.96 97.06 96.79 96.79 4.2K
10:12 96.68 96.97 96.68 96.97 4.5K
10:13 97.00 97.17 96.99 97.17 7.4K
10:14 97.25 97.55 97.25 97.51 2.0K
10:16 97.60 97.60 97.60 97.60 0.5K
10:17 97.20 97.20 97.20 97.20 0.7K
10:18 97.62 97.62 97.62 97.62 0.6K
10:19 97.47 97.95 97.47 97.95 15.6K
10:20 98.00 98.00 97.98 97.98 3.2K
10:21 97.98 97.98 97.93 97.93 3.1K
10:22 98.07 98.25 98.07 98.25 2.2K
10:23 98.58 98.88 98.08 98.88 7.9K
10:24 99.00 99.37 98.96 99.37 10.1K
10:25 99.16 99.39 99.08 99.39 1.2K
10:26 99.50 99.85 99.50 99.85 9.8K
10:27 99.75 99.79 99.68 99.68 14.0K
10:28 99.80 99.83 99.76 99.76 5.5K
10:29 99.76 99.76 99.41 99.41 5.3K
10:30 99.49 99.50 99.49 99.50 2.0K
10:31 99.40 99.40 98.54 98.54 12.0K
10:32 98.54 98.73 98.54 98.57 3.0K
10:33 98.75 98.87 98.48 98.48 38.6K
10:34 98.61 98.74 98.61 98.74 3.6K
10:35 98.82 98.82 98.80 98.81 2.9K
10:36 98.81 98.81 98.78 98.78 0.3K
10:37 98.84 99.48 98.84 99.48 8.2K
10:38 99.36 99.36 99.13 99.27 7.2K
10:39 99.00 99.48 99.00 99.36 0.9K
10:40 99.44 99.46 98.94 98.94 12.1K
10:41 98.78 98.96 98.78 98.96 1.5K
10:42 99.16 99.16 99.00 99.00 1.3K
10:43 99.15 99.42 98.81 98.81 2.7K
10:44 99.35 99.35 98.82 99.08 2.6K
10:45 99.08 99.08 98.85 98.85 11.9K
10:46 98.98 99.12 98.98 99.12 10.7K
10:47 98.84 99.07 98.84 98.84 8.5K
10:48 98.85 99.11 98.84 99.11 2.6K
10:49 99.13 99.35 99.13 99.35 2.9K
10:50 99.33 99.33 99.33 99.33 2.4K
10:51 99.31 99.31 99.31 99.31 4.6K
10:52 99.28 99.28 98.95 98.97 4.6K
10:53 99.19 99.19 98.93 98.93 0.6K
10:54 99.11 99.15 98.94 99.15 1.6K
10:55 99.27 99.31 99.20 99.31 2.5K
10:56 99.48 99.50 99.37 99.37 4.0K
10:57 99.22 99.22 98.85 98.85 9.7K
10:58 99.14 99.14 98.86 99.00 1.9K
10:59 99.06 99.09 99.01 99.09 0.6K
11:00 99.11 99.23 99.11 99.23 2.0K
11:01 99.40 99.40 99.31 99.31 7.0K
11:02 99.21 99.21 99.21 99.21 1.8K
11:03 99.31 99.31 99.11 99.22 6.0K
11:04 99.20 99.20 99.12 99.12 0.7K
11:05 99.12 99.35 99.12 99.22 1.1K
11:06 99.40 99.42 99.37 99.37 5.4K
11:07 99.37 99.37 99.29 99.29 3.6K
11:08 99.48 99.59 99.48 99.50 7.1K
11:09 99.32 99.32 99.23 99.26 5.4K
11:10 99.56 99.58 99.50 99.50 9.2K
11:11 99.65 99.88 99.55 99.82 10.7K
11:12 99.90 99.94 99.90 99.94 4.7K
11:13 100.39 100.39 100.10 100.20 27.7K
11:14 100.13 100.15 100.02 100.02 1.5K
11:15 100.28 100.50 100.28 100.50 3.5K
11:16 100.52 100.52 100.46 100.46 2.4K
11:17 100.40 100.50 100.36 100.36 3.5K
11:18 100.50 100.50 100.48 100.48 6.9K
11:19 100.50 100.50 100.38 100.38 2.5K
11:20 100.40 100.66 100.40 100.53 6.7K
11:21 100.68 100.77 100.50 100.62 8.5K
11:22 100.58 100.59 100.38 100.38 16.7K
11:23 100.34 100.34 100.34 100.34 0.3K
11:24 100.34 100.44 100.34 100.44 2.4K
11:25 100.51 100.51 100.46 100.46 6.1K
11:26 100.50 100.50 100.50 100.50 0.5K
11:27 100.50 100.50 100.49 100.49 1.2K
11:28 100.45 100.45 100.45 100.45 1.1K
11:29 100.45 100.45 100.35 100.35 1.8K
11:30 100.35 100.39 100.16 100.27 9.2K
11:31 100.27 100.27 99.98 100.00 9.0K
11:32 100.00 100.05 99.79 99.79 1.8K
11:33 100.00 100.33 100.00 100.33 5.0K
11:34 100.33 100.33 100.33 100.33 0.2K
11:35 100.28 100.49 100.28 100.49 2.5K
11:36 100.50 100.52 100.50 100.52 2.7K
11:38 100.65 100.68 100.65 100.68 1.0K
11:39 100.73 100.73 100.41 100.71 3.7K
11:40 100.60 100.60 100.54 100.60 4.0K
11:41 100.67 100.67 100.59 100.59 0.5K
11:42 100.59 100.60 100.42 100.42 6.8K
11:43 100.40 100.40 100.40 100.40 0.4K
11:44 100.51 100.63 100.47 100.63 4.6K
11:45 100.62 100.62 100.62 100.62 0.9K
11:46 100.66 100.91 100.66 100.86 9.7K
11:47 100.80 100.80 100.80 100.80 2.3K
11:48 101.13 101.13 100.90 100.90 7.0K
11:49 100.82 100.89 100.82 100.89 2.4K
11:50 100.88 100.88 100.79 100.79 0.5K
11:51 100.75 100.79 100.75 100.76 1.0K
11:52 100.78 100.78 100.65 100.78 5.2K
11:53 100.70 100.70 100.70 100.70 0.6K
11:54 100.75 100.91 100.75 100.89 31.7K
11:55 100.80 100.80 100.73 100.73 18.9K
11:56 100.78 100.78 100.78 100.78 1.1K
11:57 100.78 100.87 100.78 100.87 1.7K
11:58 100.92 100.92 100.75 100.75 5.7K
11:59 100.64 100.66 100.64 100.66 17.1K
12:00 100.59 100.59 100.28 100.42 47.8K
12:01 100.47 100.47 100.42 100.42 5.2K
12:02 100.46 100.62 100.46 100.46 2.5K
12:03 100.44 100.66 100.43 100.66 0.8K
12:04 100.52 100.64 100.52 100.64 0.5K
12:05 100.64 100.66 100.61 100.66 2.1K
12:06 100.79 100.91 100.79 100.84 2.4K
12:07 100.84 100.84 100.60 100.60 3.2K
12:09 100.55 100.64 100.55 100.55 0.8K
12:10 100.67 100.67 100.65 100.66 0.5K
12:11 100.63 100.67 100.63 100.67 2.4K
12:12 100.67 100.78 100.67 100.78 1.6K
12:13 100.75 100.75 100.75 100.75 0.7K
12:14 100.86 100.92 100.83 100.83 1.4K
12:15 100.90 100.91 100.86 100.86 2.8K
12:16 100.90 100.91 100.80 100.80 4.4K
12:17 100.74 100.76 100.74 100.76 4.0K
12:18 100.73 100.73 100.61 100.61 1.7K
12:19 100.61 100.61 100.40 100.40 4.4K
12:20 100.30 100.39 100.28 100.39 0.7K
12:21 100.44 100.44 100.23 100.41 1.2K
12:22 100.41 100.41 100.27 100.41 0.6K
12:23 100.41 100.41 100.36 100.39 1.7K
12:24 100.39 100.39 100.34 100.36 1.5K
12:25 100.21 100.36 100.21 100.36 0.8K
12:26 100.35 100.38 100.35 100.35 1.1K
12:27 100.37 100.37 100.36 100.36 0.4K
12:28 100.37 100.65 100.37 100.65 3.1K
12:29 100.70 100.70 100.53 100.53 1.3K
12:30 100.68 100.68 100.68 100.68 0.6K
12:31 100.55 100.71 100.53 100.70 1.2K
12:32 100.54 100.70 100.54 100.67 0.7K
12:33 100.67 100.67 100.52 100.52 1.2K
12:34 100.67 100.67 100.44 100.44 5.3K
12:36 100.57 100.57 100.44 100.52 1.0K
12:37 100.52 100.52 100.26 100.36 2.3K
12:38 100.36 100.36 100.36 100.36 0.5K
12:39 100.36 100.36 100.12 100.12 0.9K
12:40 99.70 100.17 99.70 100.17 4.8K
12:41 100.30 100.30 100.30 100.30 0.1K
12:42 100.33 100.33 100.32 100.32 0.5K
12:43 100.32 100.32 100.32 100.32 0.4K
12:44 100.30 100.30 100.26 100.26 1.4K
12:45 100.26 100.29 100.26 100.29 1.3K
12:46 100.47 100.63 100.47 100.61 1.3K
12:47 100.19 100.39 100.19 100.39 1.5K
12:48 100.14 100.59 100.14 100.43 4.6K
12:49 100.22 100.28 100.22 100.28 0.5K
12:50 100.31 100.40 100.31 100.40 1.4K
12:51 100.43 100.43 100.28 100.42 1.8K
12:52 100.42 100.62 100.42 100.62 1.1K
12:53 100.60 100.62 100.58 100.58 3.1K
12:54 100.59 100.59 100.51 100.51 0.9K
12:55 100.65 100.75 100.65 100.65 3.6K
12:56 100.65 100.65 100.48 100.48 2.3K
12:57 100.44 100.44 100.44 100.44 0.9K
12:58 100.54 100.62 100.52 100.52 1.1K
12:59 100.16 100.43 100.16 100.43 3.7K
13:00 100.41 100.44 100.41 100.44 0.7K
13:01 100.45 100.60 100.45 100.60 0.9K
13:02 100.59 100.59 100.33 100.33 0.6K
13:03 100.57 100.62 100.17 100.55 2.9K
13:04 100.39 100.39 100.39 100.39 1.7K
13:05 100.83 100.88 100.44 100.44 7.0K
13:06 100.44 100.44 100.28 100.28 3.1K
13:08 100.45 100.45 100.06 100.06 0.7K
13:09 100.30 100.44 100.30 100.44 0.9K
13:10 100.43 100.43 100.27 100.27 1.0K
13:11 100.30 100.30 100.25 100.25 2.6K
13:12 100.24 100.38 100.24 100.38 0.7K
13:13 100.38 100.38 100.37 100.37 0.4K
13:14 100.37 100.39 100.23 100.39 0.8K
13:15 100.39 100.49 100.39 100.49 1.0K
13:16 100.49 100.49 100.49 100.49 1.1K
13:17 100.53 100.64 100.43 100.43 3.8K
13:18 100.31 100.31 100.31 100.31 0.4K
13:19 100.20 100.27 100.18 100.27 10.9K
13:20 100.26 100.49 100.26 100.49 1.4K
13:21 100.26 100.50 100.26 100.50 1.9K
13:22 100.51 100.51 100.51 100.51 1.0K
13:23 100.46 100.51 100.42 100.51 3.3K
13:24 100.55 100.55 100.55 100.55 1.2K
13:25 100.49 100.60 100.49 100.60 0.6K
13:26 100.50 100.64 100.49 100.49 1.9K
13:27 100.49 100.49 100.29 100.29 2.3K
13:28 100.37 100.50 100.37 100.50 1.5K
13:29 100.49 100.49 100.45 100.45 1.0K
13:30 100.41 100.41 100.22 100.41 2.6K
13:31 100.36 100.36 100.22 100.35 2.0K
13:32 100.33 100.35 100.33 100.35 0.4K
13:33 100.32 100.32 100.31 100.31 1.1K
13:34 100.30 100.31 100.18 100.18 4.0K
13:35 99.88 99.88 99.77 99.77 1.4K
13:36 99.77 99.77 99.76 99.76 1.3K
13:37 99.54 99.54 99.53 99.53 2.6K
13:38 99.55 99.55 99.55 99.55 1.5K
13:39 99.70 99.70 99.53 99.53 1.3K
13:40 99.53 99.53 99.12 99.12 3.9K
13:41 99.24 99.24 99.17 99.17 0.7K
13:42 99.17 99.17 99.08 99.16 2.4K
13:43 99.16 99.18 99.16 99.16 1.7K
13:44 99.16 99.16 99.03 99.12 12.2K
13:45 99.07 99.29 99.07 99.29 3.3K
13:46 99.28 99.30 99.15 99.15 4.3K
13:47 99.21 99.27 99.21 99.27 1.6K
13:48 99.27 99.33 99.27 99.27 1.1K
13:49 99.27 99.33 99.27 99.31 1.7K
13:50 99.40 99.40 99.24 99.24 3.5K
13:51 99.27 99.27 99.27 99.27 0.6K
13:52 99.27 99.37 99.27 99.27 1.2K
13:53 99.36 99.36 99.27 99.27 0.6K
13:54 99.30 99.33 99.30 99.33 3.8K
13:55 99.43 99.46 99.43 99.46 2.4K
13:56 99.41 99.41 99.23 99.23 1.0K
13:57 99.56 99.57 99.55 99.55 0.4K
13:58 99.55 99.70 99.45 99.70 5.8K
13:59 99.60 99.60 99.60 99.60 0.5K
14:00 99.60 99.73 99.60 99.72 0.8K
14:01 99.70 99.74 99.70 99.71 0.6K
14:02 99.70 99.84 99.62 99.83 4.0K
14:03 99.84 99.84 99.57 99.67 3.5K
14:04 99.71 99.71 99.70 99.70 0.5K
14:05 99.82 99.94 99.82 99.94 1.1K
14:06 99.83 100.06 99.83 99.93 1.6K
14:07 100.06 100.06 100.05 100.05 0.6K
14:08 100.04 100.04 99.92 100.02 1.1K
14:09 100.04 100.04 99.53 99.53 5.7K
14:10 99.38 99.46 99.29 99.29 2.1K
14:11 99.38 99.63 99.38 99.63 3.0K
14:12 99.63 99.64 99.63 99.64 0.5K
14:13 99.50 99.50 99.49 99.49 0.5K
14:14 99.49 99.53 99.49 99.53 1.1K
14:15 99.43 99.57 99.43 99.57 0.9K
14:16 99.72 99.85 99.72 99.85 2.3K
14:17 99.83 99.93 99.72 99.93 2.4K
14:18 99.94 99.94 99.93 99.93 0.5K
14:19 99.91 99.98 99.64 99.64 5.8K
14:20 99.69 99.85 99.69 99.85 2.9K
14:21 99.68 99.81 99.68 99.81 1.2K
14:22 99.90 99.90 99.90 99.90 2.5K
14:24 99.86 99.98 99.86 99.98 0.8K
14:25 99.92 99.99 99.85 99.85 1.9K
14:26 99.95 100.05 99.95 100.03 1.1K
14:27 100.04 100.04 99.94 99.99 1.1K
14:28 100.03 100.10 99.80 99.80 7.2K
14:29 99.87 99.87 99.72 99.85 1.5K
14:30 99.87 99.93 99.81 99.93 0.5K
14:31 99.86 99.99 99.86 99.87 2.3K
14:32 99.93 99.98 99.93 99.93 0.6K
14:33 100.00 100.00 100.00 100.00 2.5K
14:34 99.98 99.98 99.83 99.83 30.4K
14:35 99.65 99.75 99.65 99.75 18.5K
14:36 99.82 99.93 99.81 99.93 2.1K
14:38 99.96 99.96 99.93 99.96 0.9K
14:39 99.95 99.96 99.95 99.95 2.0K
14:40 99.96 100.02 99.89 99.99 4.8K
14:41 100.01 100.01 99.82 99.89 4.2K
14:42 99.89 99.89 99.89 99.89 0.2K
14:43 99.97 99.97 99.89 99.97 0.9K
14:44 99.99 99.99 99.78 99.84 6.8K
14:45 99.84 99.86 99.84 99.86 1.7K
14:46 99.84 99.92 99.84 99.92 4.3K
14:47 99.88 99.88 99.88 99.88 1.4K
14:48 99.87 99.87 99.87 99.87 0.4K
14:49 99.97 99.97 99.92 99.92 0.4K
14:50 99.93 99.99 99.93 99.99 2.0K
14:51 99.99 99.99 99.86 99.94 2.2K
14:52 99.90 99.97 99.90 99.97 30.7K
14:53 99.97 99.97 99.93 99.93 1.2K
14:54 99.98 100.02 99.98 100.02 11.2K
14:55 100.09 100.09 100.09 100.09 0.8K
14:56 100.09 100.09 100.01 100.09 0.4K
14:57 100.13 100.31 100.11 100.20 3.3K
14:58 100.20 100.25 100.20 100.24 2.0K
14:59 100.11 100.11 100.11 100.11 0.7K
15:00 100.11 100.11 100.11 100.11 1.2K
15:01 100.13 100.13 100.13 100.13 0.3K
15:02 100.23 100.23 100.19 100.19 3.8K
15:04 100.22 100.22 100.22 100.22 1.3K
15:06 100.24 100.31 100.24 100.31 1.8K
15:07 100.24 100.30 100.24 100.24 1.8K
15:08 100.30 100.31 100.30 100.31 2.7K
15:09 100.20 100.36 100.20 100.27 4.5K
15:10 100.37 100.37 100.37 100.37 1.4K
15:11 100.28 100.28 100.07 100.07 5.4K
15:12 99.93 100.02 99.90 100.02 2.8K
15:13 100.02 100.12 100.02 100.12 4.3K
15:14 100.13 100.13 100.13 100.13 0.4K
15:15 100.14 100.26 100.14 100.24 1.7K
15:16 100.18 100.18 100.15 100.17 5.6K
15:17 100.16 100.16 100.08 100.08 8.6K
15:18 100.12 100.13 100.12 100.13 2.9K
15:19 100.15 100.15 100.15 100.15 0.4K
15:20 100.14 100.32 100.14 100.26 8.1K
15:22 100.37 100.50 100.37 100.50 1.7K
15:23 100.41 100.41 100.41 100.41 0.8K
15:24 100.35 100.35 100.35 100.35 0.7K
15:25 100.25 100.25 100.25 100.25 1.9K
15:26 100.16 100.22 100.04 100.22 5.4K
15:27 100.23 100.23 100.23 100.23 0.6K
15:28 100.23 100.34 100.23 100.33 3.9K
15:30 100.34 100.34 100.34 100.34 0.6K
15:31 100.42 100.42 100.26 100.26 1.5K
15:32 100.25 100.31 100.21 100.25 1.8K
15:33 100.25 100.25 100.17 100.17 5.6K
15:34 100.38 100.38 100.38 100.38 4.4K
15:35 100.63 100.63 100.61 100.61 0.9K
15:36 100.62 100.73 100.62 100.73 0.9K
15:37 100.60 100.70 100.56 100.70 3.2K
15:38 100.77 100.77 100.69 100.73 2.2K
15:39 100.67 100.72 100.50 100.54 11.3K
15:40 100.53 100.69 100.53 100.65 5.3K
15:41 100.77 100.77 100.61 100.61 4.3K
15:42 100.55 100.64 100.55 100.64 2.5K
15:43 100.65 100.69 100.65 100.69 4.9K
15:44 100.69 100.69 100.27 100.27 14.2K
15:45 100.28 100.37 100.28 100.37 2.3K
15:46 100.44 100.77 100.44 100.68 5.0K
15:47 100.69 100.69 100.60 100.60 4.7K
15:48 100.59 100.78 100.56 100.78 6.4K
15:49 100.66 100.79 100.66 100.79 5.3K
15:50 100.62 100.90 100.62 100.64 4.6K
15:51 100.61 100.67 100.50 100.67 9.1K
15:52 100.55 100.73 100.41 100.44 14.4K
15:53 100.45 100.92 100.45 100.92 10.7K
15:54 100.92 101.00 100.89 100.92 13.3K
15:55 100.86 101.07 100.86 100.95 13.1K
15:56 100.95 101.09 100.92 101.00 12.1K
15:57 100.91 101.09 100.90 101.05 14.2K
15:58 101.05 101.12 101.03 101.12 16.5K
15:59 101.12 101.63 101.11 101.15 168.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし