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
09:30 102.00 102.00 101.97 102.00 15.3K
09:31 101.04 101.04 100.13 100.91 5.6K
09:32 100.36 100.91 100.04 100.04 1.1K
09:34 100.04 100.04 100.04 100.04 1.0K
09:37 100.04 100.04 99.14 99.14 0.9K
09:38 99.31 99.31 99.31 99.31 0.7K
09:45 99.30 99.98 99.30 99.98 0.5K
09:46 98.81 98.81 98.81 98.81 1.3K
09:48 98.70 98.70 98.70 98.70 0.9K
09:49 99.00 99.00 99.00 99.00 0.8K
09:53 99.32 99.33 99.32 99.33 6.0K
10:00 98.74 98.84 98.74 98.84 1.6K
10:01 99.00 99.00 99.00 99.00 1.6K
10:02 99.17 99.17 99.17 99.17 0.1K
10:03 99.17 99.17 99.17 99.17 0.1K
10:04 99.17 99.17 99.17 99.17 0.3K
10:05 99.46 99.46 99.31 99.31 2.8K
10:06 99.46 99.46 99.42 99.42 1.2K
10:10 99.39 99.39 99.39 99.39 0.5K
10:13 99.43 99.43 99.43 99.43 0.4K
10:15 99.46 99.62 99.46 99.62 0.9K
10:16 99.65 99.65 99.65 99.65 0.4K
10:19 99.46 99.46 99.46 99.46 1.1K
10:20 99.13 99.13 98.80 98.80 5.6K
10:21 98.73 98.84 98.73 98.84 5.0K
10:28 99.17 99.17 99.17 99.17 0.7K
10:35 99.23 99.32 99.23 99.32 0.8K
10:36 99.25 99.25 99.25 99.25 0.5K
10:40 99.00 99.00 99.00 99.00 0.3K
10:42 99.27 99.27 99.27 99.27 0.3K
10:46 99.00 99.00 99.00 99.00 2.4K
10:48 99.11 99.11 98.94 98.94 1.1K
10:51 99.08 99.08 99.08 99.08 0.1K
10:52 99.28 99.28 99.28 99.28 3.0K
10:53 99.27 99.27 99.27 99.27 1.2K
11:04 99.35 99.35 99.20 99.20 1.8K
11:06 99.22 99.22 99.22 99.22 0.3K
11:07 99.40 99.40 99.40 99.40 0.8K
11:13 99.35 99.35 99.35 99.35 0.8K
11:16 99.19 99.19 99.19 99.19 0.6K
11:17 99.19 99.19 99.19 99.19 0.2K
11:19 99.16 99.16 99.16 99.16 0.3K
11:20 99.31 99.31 99.31 99.31 0.7K
11:31 99.15 99.15 99.08 99.08 5.6K
11:32 99.06 99.06 99.06 99.06 4.8K
11:33 99.12 99.23 99.12 99.23 1.6K
11:37 99.17 99.22 99.17 99.22 1.4K
11:44 99.37 99.37 99.37 99.37 0.5K
11:48 99.29 99.29 99.29 99.29 0.2K
11:51 99.44 99.58 99.44 99.58 0.4K
11:53 99.46 99.46 99.29 99.29 1.9K
11:59 99.27 99.27 99.27 99.27 0.8K
12:00 99.25 99.25 99.25 99.25 0.1K
12:01 99.40 99.40 99.40 99.40 0.6K
12:02 99.53 99.53 99.53 99.53 0.8K
12:05 99.34 99.34 99.34 99.34 0.2K
12:06 99.41 99.41 99.41 99.41 0.2K
12:08 99.48 99.48 99.27 99.47 1.2K
12:09 99.45 99.45 99.45 99.45 1.4K
12:12 99.50 99.50 99.39 99.45 3.0K
12:16 99.29 99.29 99.29 99.29 0.1K
12:17 99.50 99.53 99.50 99.53 1.8K
12:19 99.60 99.60 99.60 99.60 1.4K
12:30 99.64 99.72 99.64 99.72 0.6K
12:34 99.41 99.41 99.41 99.41 0.6K
12:37 99.40 99.40 99.40 99.40 1.4K
12:45 99.53 99.53 99.53 99.53 1.7K
12:48 99.64 99.64 99.64 99.64 0.3K
12:49 99.64 99.64 99.64 99.64 0.2K
12:51 99.64 99.64 99.64 99.64 0.2K
12:54 99.64 99.64 99.64 99.64 0.1K
12:57 99.63 99.63 99.63 99.63 0.7K
13:00 99.63 99.63 99.63 99.63 0.2K
13:03 99.63 99.63 99.63 99.63 0.9K
13:09 99.51 99.51 99.51 99.51 1.6K
13:10 99.38 99.38 99.37 99.37 0.9K
13:12 99.45 99.45 99.45 99.45 0.4K
13:13 99.34 99.34 99.34 99.34 1.3K
13:17 99.29 99.29 99.29 99.29 1.0K
13:26 99.23 99.23 99.23 99.23 1.0K
13:29 99.13 99.13 99.13 99.13 1.9K
13:37 99.35 99.35 99.35 99.35 0.5K
13:41 99.26 99.26 99.26 99.26 1.0K
13:43 99.24 99.24 99.24 99.24 0.3K
13:44 99.27 99.27 99.27 99.27 0.6K
13:50 99.26 99.26 99.26 99.26 0.3K
13:51 99.27 99.27 99.27 99.27 0.8K
13:54 99.37 99.37 99.37 99.37 1.1K
13:58 99.37 99.44 99.37 99.44 1.8K
14:00 99.44 99.44 99.44 99.44 0.3K
14:06 99.32 99.32 99.31 99.31 0.7K
14:08 99.45 99.45 99.45 99.45 0.6K
14:09 99.45 99.45 99.45 99.45 0.3K
14:11 99.45 99.45 99.45 99.45 0.4K
14:14 99.35 99.35 99.35 99.35 1.0K
14:16 99.30 99.31 99.29 99.31 2.6K
14:21 99.39 99.40 99.39 99.40 3.7K
14:23 99.32 99.32 99.32 99.32 0.3K
14:24 99.22 99.39 99.22 99.39 0.6K
14:25 99.31 99.31 99.27 99.27 0.3K
14:26 99.20 99.20 99.20 99.20 1.1K
14:28 99.08 99.08 99.08 99.08 0.8K
14:29 99.22 99.22 99.22 99.22 0.8K
14:31 99.20 99.20 99.20 99.20 0.4K
14:32 99.21 99.21 99.21 99.21 0.7K
14:34 99.25 99.25 99.25 99.25 1.2K
14:37 99.10 99.10 99.10 99.10 0.7K
14:38 99.10 99.10 99.10 99.10 0.4K
14:40 99.10 99.10 99.10 99.10 0.1K
14:41 99.11 99.11 99.11 99.11 0.4K
14:42 99.12 99.12 99.09 99.09 2.1K
14:45 99.00 99.00 99.00 99.00 5.2K
14:46 99.02 99.02 99.00 99.00 3.5K
14:47 98.93 98.93 98.93 98.93 0.5K
14:49 98.89 98.89 98.89 98.89 3.2K
14:52 98.58 98.58 98.58 98.58 0.3K
14:53 98.49 98.49 98.49 98.49 0.8K
14:54 98.60 98.60 98.56 98.56 2.5K
14:58 98.74 98.74 98.74 98.74 0.9K
15:03 98.69 98.69 98.67 98.67 1.7K
15:06 98.71 98.71 98.71 98.71 0.2K
15:07 98.72 98.72 98.72 98.72 0.2K
15:08 98.71 98.71 98.71 98.71 0.5K
15:12 98.73 98.73 98.67 98.72 4.2K
15:15 98.80 98.80 98.60 98.60 2.4K
15:16 98.69 98.69 98.52 98.52 0.9K
15:17 98.39 98.39 98.39 98.39 1.1K
15:20 98.18 98.18 97.83 97.83 6.5K
15:21 97.82 97.82 97.82 97.82 0.4K
15:22 97.85 97.85 97.82 97.82 0.6K
15:24 97.84 97.84 97.84 97.84 0.6K
15:27 97.83 97.83 97.83 97.83 1.2K
15:28 97.89 98.00 97.89 98.00 1.2K
15:30 97.84 98.15 97.84 98.15 39.6K
15:33 98.46 98.46 98.46 98.46 1.3K
15:35 98.45 98.45 98.45 98.45 0.9K
15:36 98.45 98.45 98.45 98.45 0.1K
15:37 98.45 98.45 98.45 98.45 0.7K
15:38 98.41 98.53 98.41 98.53 0.8K
15:39 98.53 98.64 98.53 98.53 1.3K
15:40 98.55 98.55 98.55 98.55 0.5K
15:41 98.52 98.52 98.52 98.52 0.5K
15:42 98.48 98.63 98.48 98.63 1.2K
15:43 98.62 98.62 98.53 98.53 0.9K
15:44 98.63 98.70 98.63 98.70 2.3K
15:45 98.82 98.95 98.69 98.69 4.1K
15:46 98.90 98.99 98.81 98.81 4.6K
15:47 98.80 98.88 98.80 98.88 1.3K
15:48 98.78 98.78 98.52 98.52 4.9K
15:49 98.49 98.49 98.49 98.49 0.6K
15:50 98.50 98.92 98.50 98.91 3.8K
15:51 98.83 98.83 98.40 98.56 2.6K
15:52 98.40 98.47 98.25 98.44 4.3K
15:53 98.20 98.24 98.17 98.24 3.0K
15:54 98.30 98.30 97.92 97.92 4.1K
15:55 97.87 98.21 97.87 98.05 6.5K
15:56 98.19 98.19 97.88 97.88 3.8K
15:57 97.92 97.92 97.61 97.65 6.3K
15:58 97.67 97.90 97.67 97.76 11.7K
15:59 97.80 97.80 97.51 97.61 49.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし