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
09:30 103.41 103.41 102.50 102.50 4.5K
09:31 101.39 101.39 101.39 101.39 2.4K
09:32 102.50 102.50 102.50 102.50 1.2K
09:33 102.29 102.29 101.12 101.61 1.8K
09:34 103.45 103.45 103.45 103.45 2.6K
09:36 102.68 103.67 102.68 103.67 4.0K
09:37 103.67 103.67 103.67 103.67 0.1K
09:38 103.60 104.19 103.54 104.19 1.6K
09:39 104.23 104.23 104.09 104.09 1.2K
09:40 104.15 104.18 104.15 104.18 0.6K
09:42 104.65 104.65 104.46 104.46 0.5K
09:43 104.29 104.29 104.29 104.29 0.1K
09:44 104.18 104.18 104.18 104.18 0.8K
09:46 104.93 105.27 104.80 105.00 2.1K
09:47 105.40 105.71 105.18 105.71 2.0K
09:48 105.67 105.67 105.67 105.67 0.7K
09:49 105.09 105.21 104.76 104.76 2.8K
09:50 104.76 104.76 104.76 104.76 0.9K
09:51 105.44 105.44 105.44 105.44 0.2K
09:52 105.30 105.30 105.30 105.30 0.4K
09:53 105.14 105.14 105.14 105.14 0.8K
09:54 105.17 105.35 105.17 105.35 0.4K
09:55 105.20 105.20 105.20 105.20 0.1K
09:56 105.17 105.17 105.17 105.17 0.5K
09:57 105.08 105.16 105.08 105.16 1.3K
09:58 105.11 105.11 105.11 105.11 0.2K
09:59 105.13 105.25 105.13 105.25 1.6K
10:01 105.19 105.19 105.14 105.14 1.0K
10:02 105.10 105.10 105.10 105.10 0.6K
10:03 105.21 105.21 105.13 105.13 1.6K
10:04 105.26 105.26 105.26 105.26 0.9K
10:06 105.00 105.00 104.92 105.00 2.7K
10:08 105.00 105.00 105.00 105.00 0.4K
10:12 105.26 105.26 105.26 105.26 0.1K
10:13 104.98 104.98 104.97 104.97 0.6K
10:14 104.99 104.99 104.98 104.98 0.4K
10:15 104.98 104.98 104.98 104.98 0.7K
10:18 105.13 105.13 104.96 104.96 1.8K
10:19 104.98 104.98 104.98 104.98 0.4K
10:20 104.98 105.09 104.98 105.09 2.5K
10:21 105.11 105.11 105.00 105.00 0.5K
10:22 105.00 105.00 105.00 105.00 0.3K
10:24 104.99 104.99 104.99 104.99 0.4K
10:25 105.14 105.20 105.14 105.20 1.1K
10:26 105.18 105.18 105.10 105.10 1.0K
10:27 105.00 105.00 104.94 104.94 2.1K
10:28 105.00 105.00 105.00 105.00 0.6K
10:29 104.90 104.90 104.86 104.86 0.4K
10:30 105.08 105.08 105.08 105.08 0.9K
10:31 104.94 104.94 104.94 104.94 2.0K
10:34 104.90 104.90 104.90 104.90 0.2K
10:35 104.88 104.96 104.86 104.96 1.2K
10:37 104.97 104.97 104.97 104.97 2.3K
10:38 105.06 105.06 105.06 105.06 0.8K
10:39 105.14 105.14 105.14 105.14 0.4K
10:41 105.14 105.14 105.14 105.14 0.7K
10:42 104.90 104.90 104.89 104.89 1.0K
10:43 104.89 104.89 104.89 104.89 0.3K
10:44 104.90 104.90 104.90 104.90 1.4K
10:45 105.00 105.00 105.00 105.00 0.5K
10:47 105.02 105.02 105.02 105.02 0.4K
10:49 105.00 105.00 105.00 105.00 0.5K
10:50 105.01 105.01 105.01 105.01 0.1K
10:51 104.95 104.95 104.95 104.95 0.4K
10:52 105.15 105.15 105.15 105.15 1.1K
10:56 105.15 105.38 105.15 105.35 2.2K
10:58 105.35 105.61 105.35 105.61 0.8K
10:59 105.57 105.57 105.50 105.50 1.8K
11:01 105.39 105.39 105.39 105.39 0.3K
11:03 105.33 105.34 105.31 105.34 1.1K
11:04 105.32 105.32 105.32 105.32 0.8K
11:05 105.31 105.31 105.31 105.31 0.2K
11:06 105.31 105.31 105.31 105.31 0.3K
11:08 105.31 105.31 105.31 105.31 0.1K
11:09 105.30 105.30 105.30 105.30 1.0K
11:10 105.30 105.30 105.30 105.30 1.3K
11:11 105.32 105.43 105.32 105.43 1.6K
11:12 105.52 105.52 105.52 105.52 1.9K
11:13 105.30 105.30 105.30 105.30 0.6K
11:14 105.28 105.43 105.28 105.43 5.6K
11:15 105.40 105.40 105.30 105.30 2.5K
11:16 105.30 105.51 105.30 105.51 2.7K
11:17 105.56 105.61 105.56 105.61 0.9K
11:18 105.51 105.55 105.40 105.55 4.9K
11:19 105.40 105.50 105.36 105.38 5.0K
11:22 105.49 105.66 105.49 105.66 2.2K
11:24 105.73 105.73 105.73 105.73 0.4K
11:25 105.85 106.00 105.77 105.77 2.2K
11:26 105.94 105.94 105.70 105.70 2.8K
11:27 105.70 105.70 105.63 105.70 4.1K
11:29 105.46 105.46 105.46 105.46 0.6K
11:30 105.46 105.46 105.33 105.43 6.2K
11:32 105.46 105.46 105.46 105.46 1.0K
11:33 105.46 105.72 105.46 105.72 2.9K
11:36 105.80 106.00 105.80 106.00 2.1K
11:38 105.89 105.94 105.89 105.89 0.6K
11:39 105.89 105.91 105.83 105.83 1.2K
11:40 105.89 105.89 105.88 105.89 0.8K
11:41 105.79 105.88 105.79 105.88 1.4K
11:42 105.70 105.70 105.70 105.70 0.2K
11:43 105.53 105.53 105.44 105.44 0.9K
11:46 105.46 105.46 105.12 105.12 5.6K
11:48 104.95 104.95 104.95 104.95 0.1K
11:49 104.89 104.95 104.89 104.95 0.5K
11:50 104.92 104.99 104.92 104.99 0.2K
11:51 104.79 104.79 104.57 104.57 2.8K
11:52 104.41 104.41 104.41 104.41 0.8K
11:53 104.49 104.49 104.49 104.49 0.7K
11:55 104.52 104.52 104.41 104.41 0.3K
11:56 104.44 104.44 104.19 104.19 1.4K
11:57 104.33 104.50 104.33 104.50 1.4K
11:58 104.25 104.25 104.25 104.25 0.6K
12:00 104.12 104.14 104.09 104.09 1.2K
12:01 104.07 104.07 104.07 104.07 0.5K
12:02 103.90 103.90 103.90 103.90 1.9K
12:04 103.86 103.89 103.86 103.89 0.3K
12:05 103.83 104.06 103.83 103.99 2.8K
12:07 103.90 103.90 103.90 103.90 0.7K
12:08 103.90 104.16 103.85 103.85 4.5K
12:10 103.80 103.80 102.90 102.90 31.7K
12:11 101.56 102.12 101.52 101.90 15.3K
12:13 101.80 102.48 101.80 102.48 1.8K
12:14 102.70 102.70 102.70 102.70 1.6K
12:17 102.40 102.40 102.12 102.12 1.2K
12:18 102.53 102.78 102.53 102.78 1.4K
12:19 102.81 102.81 102.81 102.81 0.7K
12:21 102.65 102.65 102.65 102.65 0.8K
12:22 102.71 102.71 102.71 102.71 0.3K
12:23 102.73 102.75 102.73 102.73 1.8K
12:24 102.83 102.83 102.77 102.77 1.7K
12:25 102.86 102.86 102.86 102.86 2.4K
12:27 103.05 103.05 103.05 103.05 0.3K
12:28 102.93 102.93 102.93 102.93 0.7K
12:29 102.93 102.93 102.93 102.93 1.3K
12:30 103.06 103.06 103.06 103.06 0.3K
12:31 103.01 103.01 103.01 103.01 0.6K
12:32 103.06 103.06 103.06 103.06 0.2K
12:33 102.94 102.94 102.64 102.86 68.6K
12:43 102.80 102.80 102.80 102.80 1.4K
12:45 102.70 102.70 102.70 102.70 0.9K
12:47 102.91 102.91 102.86 102.86 1.4K
12:48 102.80 102.80 102.80 102.80 0.5K
12:49 103.08 103.08 103.08 103.08 0.3K
12:50 102.74 102.74 102.74 102.74 1.3K
12:51 102.91 102.91 102.91 102.91 0.3K
12:53 102.98 102.98 102.98 102.98 1.2K
12:58 102.99 102.99 102.99 102.99 0.2K
12:59 102.98 102.98 102.98 102.98 0.3K
13:00 103.10 103.20 103.10 103.20 0.7K
13:01 103.14 103.14 103.10 103.10 1.2K
13:03 103.00 103.00 103.00 103.00 0.6K
13:05 103.10 103.11 103.10 103.11 1.3K
13:08 103.41 103.41 103.41 103.41 0.3K
13:09 103.42 103.42 103.42 103.42 1.5K
13:13 103.55 103.58 103.55 103.58 0.9K
13:17 103.47 103.47 103.47 103.47 0.3K
13:19 103.50 103.50 103.50 103.50 0.7K
13:25 103.46 103.46 103.18 103.18 0.4K
13:27 103.50 103.50 103.50 103.50 1.3K
13:30 103.65 103.65 103.65 103.65 0.8K
13:34 103.99 103.99 103.99 103.99 6.6K
13:36 103.77 103.77 103.77 103.77 4.4K
13:38 103.70 103.70 103.70 103.70 1.9K
13:39 103.66 103.66 103.52 103.52 2.1K
13:40 103.32 103.32 103.32 103.32 0.7K
13:41 103.46 103.54 103.46 103.54 0.9K
13:43 103.56 103.56 103.56 103.56 1.2K
13:45 103.77 103.77 103.77 103.77 0.7K
13:46 103.78 103.78 103.78 103.78 0.3K
13:47 103.80 103.80 103.80 103.80 0.4K
13:53 103.73 103.73 103.73 103.73 1.4K
14:01 103.67 103.67 103.67 103.67 0.5K
14:03 103.80 103.80 103.80 103.80 0.8K
14:07 103.87 103.87 103.87 103.87 0.2K
14:08 103.87 103.87 103.87 103.87 0.9K
14:11 103.84 103.84 103.84 103.84 0.8K
14:12 104.04 104.04 104.04 104.04 1.8K
14:15 104.13 104.13 104.13 104.13 0.3K
14:20 104.25 104.25 104.05 104.05 0.5K
14:22 104.28 104.28 104.20 104.20 0.5K
14:24 104.32 104.47 104.32 104.47 1.7K
14:25 104.43 104.43 104.43 104.43 0.3K
14:26 104.34 104.41 104.34 104.41 0.3K
14:27 104.49 104.49 104.49 104.49 0.7K
14:31 104.27 104.30 104.27 104.30 0.3K
14:32 104.36 104.45 104.31 104.31 5.8K
14:33 104.41 104.48 104.31 104.31 2.1K
14:34 104.29 104.29 104.29 104.29 1.5K
14:36 104.32 104.32 104.32 104.32 1.9K
14:37 104.42 104.42 104.42 104.42 1.0K
14:38 104.33 104.47 104.33 104.47 0.7K
14:41 104.39 104.52 104.39 104.50 6.2K
14:42 104.50 104.50 104.25 104.46 15.1K
14:45 104.41 104.41 104.41 104.41 0.6K
14:47 104.32 104.32 104.32 104.32 2.1K
14:48 104.30 104.32 104.30 104.30 2.0K
14:49 104.31 104.31 104.31 104.31 0.7K
14:51 104.29 104.29 104.14 104.18 1.8K
14:53 104.00 104.00 104.00 104.00 1.6K
14:55 104.25 104.25 104.25 104.25 0.9K
14:59 104.44 104.44 104.44 104.44 0.3K
15:00 104.24 104.24 104.24 104.24 0.8K
15:03 104.07 104.07 104.07 104.07 0.3K
15:05 104.38 104.38 104.38 104.38 1.5K
15:09 104.32 104.32 104.32 104.32 0.2K
15:10 104.32 104.44 104.32 104.32 1.2K
15:11 104.32 104.32 104.28 104.28 0.8K
15:12 104.33 104.33 104.27 104.30 3.3K
15:13 104.18 104.18 103.90 103.90 2.8K
15:14 104.02 104.03 103.87 104.03 3.6K
15:15 104.05 104.05 103.91 103.91 5.4K
15:16 103.86 103.91 103.78 103.91 1.6K
15:18 103.77 103.77 103.77 103.77 0.1K
15:19 103.77 103.77 103.77 103.77 0.2K
15:20 103.77 103.77 103.77 103.77 0.5K
15:21 103.76 103.80 103.68 103.80 2.8K
15:22 103.74 103.85 103.74 103.85 2.6K
15:23 103.85 103.85 103.46 103.46 4.2K
15:24 103.52 103.52 103.35 103.36 33.8K
15:26 103.24 103.25 103.24 103.25 0.5K
15:27 103.24 103.25 103.17 103.17 0.5K
15:28 103.25 103.25 103.25 103.25 0.9K
15:29 103.28 103.28 103.17 103.25 2.6K
15:30 103.19 103.25 103.19 103.25 0.6K
15:31 103.25 103.25 103.19 103.19 3.4K
15:32 103.22 103.45 103.22 103.45 5.4K
15:33 103.39 103.39 103.39 103.39 0.6K
15:34 103.29 103.29 103.17 103.19 3.1K
15:35 103.25 103.25 103.25 103.25 0.4K
15:36 103.17 103.17 103.17 103.17 1.7K
15:38 103.17 103.17 103.07 103.07 0.3K
15:39 103.20 103.20 103.09 103.09 2.2K
15:40 103.36 103.63 103.36 103.63 8.5K
15:41 103.75 103.75 103.69 103.72 4.4K
15:42 103.82 103.83 103.50 103.50 6.2K
15:43 103.56 103.59 103.43 103.59 1.8K
15:44 103.59 103.67 103.45 103.53 5.8K
15:45 103.54 103.66 103.54 103.66 2.6K
15:46 103.61 103.61 103.37 103.50 1.8K
15:47 103.37 103.53 103.21 103.25 4.4K
15:48 103.25 103.33 103.25 103.25 1.6K
15:49 103.25 103.25 102.87 102.87 4.6K
15:50 102.80 103.09 102.80 102.85 2.4K
15:51 102.86 102.86 102.60 102.61 4.7K
15:52 102.61 102.61 102.50 102.50 5.9K
15:53 102.41 102.45 102.34 102.34 3.8K
15:54 102.62 102.62 102.46 102.55 7.3K
15:55 102.49 102.49 102.46 102.48 3.7K
15:56 102.50 102.50 102.20 102.20 9.3K
15:57 102.22 102.45 102.02 102.45 14.7K
15:58 102.55 102.55 102.49 102.50 14.7K
15:59 102.50 102.64 102.49 102.50 50.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし