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
09:30 101.76 101.76 101.14 101.14 9.9K
09:31 100.92 101.94 100.92 101.94 2.7K
09:32 101.70 101.78 101.70 101.78 1.1K
09:33 101.96 101.96 101.81 101.81 1.8K
09:35 101.77 101.77 101.77 101.77 0.9K
09:36 101.89 101.89 101.78 101.78 1.8K
09:41 101.48 101.60 101.36 101.36 20.0K
09:42 101.35 101.35 101.11 101.21 2.5K
09:43 101.13 101.13 101.13 101.13 1.2K
09:44 100.58 100.58 100.58 100.58 0.4K
09:45 100.57 100.70 100.52 100.58 12.7K
09:47 100.66 100.88 100.54 100.88 3.5K
09:49 101.01 101.01 100.96 100.96 1.5K
09:50 100.84 100.92 100.82 100.92 2.5K
09:51 100.40 100.52 100.40 100.52 12.0K
09:52 100.53 100.53 100.24 100.24 4.2K
09:53 100.23 100.27 99.95 99.95 11.1K
09:54 100.16 100.80 100.16 100.80 4.1K
09:55 100.72 100.72 100.72 100.72 1.0K
09:56 100.60 100.60 100.57 100.57 1.5K
09:57 100.48 100.63 100.48 100.55 1.4K
09:58 100.67 100.67 100.61 100.61 2.0K
09:59 100.69 100.69 100.56 100.68 2.1K
10:00 100.77 100.81 100.62 100.62 12.7K
10:01 100.67 100.67 100.47 100.58 3.0K
10:02 100.63 100.63 100.47 100.47 4.0K
10:03 100.41 100.61 100.41 100.61 1.2K
10:04 101.08 101.31 101.08 101.31 23.3K
10:05 101.54 101.54 101.54 101.54 0.3K
10:06 101.47 101.47 101.47 101.47 1.7K
10:07 101.66 101.92 101.64 101.92 2.0K
10:08 101.77 101.82 101.75 101.75 3.8K
10:09 101.90 101.98 101.90 101.96 2.7K
10:10 101.95 101.95 101.95 101.95 0.7K
10:12 101.89 101.89 101.89 101.89 0.3K
10:13 101.70 101.70 101.70 101.70 2.6K
10:16 101.85 101.85 101.85 101.85 0.8K
10:18 101.92 101.98 101.92 101.98 0.8K
10:19 102.10 102.10 102.10 102.10 0.3K
10:21 102.09 102.09 102.06 102.06 0.4K
10:22 102.00 102.00 102.00 102.00 0.5K
10:23 102.00 102.00 102.00 102.00 0.3K
10:24 102.06 102.15 102.06 102.15 1.9K
10:25 102.25 102.25 102.15 102.24 1.5K
10:26 102.49 102.49 102.49 102.49 1.2K
10:27 102.49 102.61 102.49 102.61 1.5K
10:28 102.40 102.44 102.40 102.44 1.1K
10:29 102.44 102.44 102.44 102.44 1.2K
10:33 102.49 102.50 102.49 102.50 0.5K
10:36 102.54 102.54 102.40 102.51 1.8K
10:37 102.73 102.73 102.73 102.73 2.7K
10:39 102.95 102.95 102.95 102.95 1.1K
10:40 102.92 102.92 102.92 102.92 0.5K
10:41 103.35 103.35 103.35 103.35 0.2K
10:42 103.21 103.21 103.21 103.21 0.4K
10:44 103.01 103.01 103.01 103.01 0.5K
10:46 102.69 102.84 102.69 102.83 1.8K
10:47 102.84 102.84 102.84 102.84 0.3K
10:48 103.01 103.01 103.01 103.01 0.6K
10:49 102.71 102.71 102.71 102.71 0.2K
10:50 103.10 103.10 103.10 103.10 1.3K
10:52 103.13 103.15 103.01 103.01 0.5K
10:54 103.13 103.13 102.88 102.88 0.7K
10:55 102.85 102.85 102.50 102.75 2.0K
10:58 102.61 102.61 102.61 102.61 0.2K
11:00 102.49 102.49 102.39 102.39 3.3K
11:01 102.20 102.30 102.20 102.30 0.6K
11:02 102.30 102.30 102.30 102.30 0.8K
11:04 102.25 102.25 102.25 102.25 0.3K
11:06 102.29 102.29 102.25 102.25 1.0K
11:07 102.30 102.30 102.30 102.30 1.0K
11:10 102.31 102.31 102.31 102.31 1.5K
11:11 102.51 102.51 102.35 102.35 16.1K
11:12 102.50 102.80 102.48 102.80 2.6K
11:17 102.52 102.52 102.52 102.52 0.2K
11:18 102.77 102.77 102.77 102.77 4.7K
11:19 102.77 102.77 102.72 102.72 3.7K
11:21 102.75 102.77 102.33 102.33 2.5K
11:22 102.73 102.73 102.52 102.52 6.3K
11:23 102.72 102.80 102.61 102.69 4.6K
11:24 102.70 102.80 102.68 102.69 3.1K
11:25 102.62 102.62 102.62 102.62 0.5K
11:26 102.62 102.62 102.62 102.62 0.3K
11:27 102.63 102.63 102.63 102.63 0.6K
11:28 102.59 102.63 102.59 102.63 1.9K
11:30 102.94 102.94 102.94 102.94 1.4K
11:32 102.90 102.90 102.90 102.90 1.2K
11:34 103.03 103.03 103.03 103.03 0.2K
11:35 102.97 103.12 102.97 103.12 3.8K
11:39 103.20 103.20 103.20 103.20 1.6K
11:40 103.16 103.16 103.16 103.16 0.2K
11:41 103.16 103.16 103.16 103.16 0.1K
11:42 103.15 103.15 103.15 103.15 0.2K
11:43 103.16 103.33 103.16 103.33 1.1K
11:44 103.34 103.34 103.34 103.34 0.2K
11:45 103.34 103.34 103.34 103.34 0.1K
11:46 103.33 103.33 103.33 103.33 0.5K
11:48 103.53 103.60 103.53 103.60 0.2K
11:49 103.53 103.53 103.53 103.53 1.8K
11:50 103.28 103.35 103.28 103.35 0.8K
11:51 103.40 103.40 103.40 103.40 0.5K
11:52 103.48 103.48 103.48 103.48 0.3K
11:53 103.42 103.42 103.42 103.42 0.4K
11:54 103.46 103.46 103.46 103.46 0.4K
11:55 103.73 103.73 103.73 103.73 0.4K
11:56 103.67 103.67 103.67 103.67 0.3K
11:57 103.68 103.68 103.68 103.68 0.7K
11:58 103.99 103.99 103.99 103.99 1.7K
11:59 104.25 104.25 103.98 103.98 2.7K
12:00 103.98 104.02 103.98 104.02 1.4K
12:01 104.02 104.18 104.02 104.02 0.5K
12:02 104.03 104.03 104.03 104.03 0.2K
12:03 104.00 104.00 103.99 103.99 2.1K
12:06 104.07 104.07 104.07 104.07 0.5K
12:09 104.10 104.12 104.00 104.12 1.8K
12:10 104.00 104.00 103.57 103.59 5.8K
12:11 103.59 103.59 103.59 103.59 0.5K
12:12 103.46 103.59 103.46 103.59 2.1K
12:17 103.54 103.54 103.54 103.54 0.5K
12:18 103.69 103.85 103.69 103.85 4.0K
12:19 103.73 103.73 103.73 103.73 0.3K
12:21 103.61 103.61 103.61 103.61 0.4K
12:22 103.54 103.54 103.54 103.54 0.4K
12:25 103.61 103.61 103.61 103.61 1.8K
12:26 103.59 103.59 103.59 103.59 0.3K
12:27 103.39 103.39 103.39 103.39 1.0K
12:28 103.39 103.39 103.39 103.39 0.9K
12:33 103.73 103.73 103.70 103.71 3.4K
12:34 103.75 103.84 103.75 103.78 0.7K
12:35 103.88 103.88 103.88 103.88 0.4K
12:36 103.67 103.67 103.67 103.67 0.9K
12:37 103.74 103.74 103.74 103.74 0.8K
12:44 103.44 103.44 103.44 103.44 0.3K
12:46 103.47 103.60 103.47 103.57 1.9K
12:47 103.53 103.76 103.53 103.76 1.1K
12:48 103.72 103.74 103.63 103.69 1.1K
12:50 103.86 103.86 103.86 103.86 3.6K
12:51 103.81 103.81 103.77 103.77 1.1K
12:53 103.77 103.77 103.77 103.77 0.4K
12:54 103.51 103.51 103.51 103.51 0.1K
12:55 103.55 103.55 103.55 103.55 0.8K
12:56 103.49 103.49 103.49 103.49 1.0K
12:57 103.48 103.48 103.48 103.48 0.2K
12:58 103.37 103.37 103.37 103.37 2.7K
12:59 103.23 103.23 103.23 103.23 0.4K
13:01 103.22 103.22 103.21 103.21 0.8K
13:02 103.23 103.23 103.23 103.23 1.2K
13:04 103.24 103.24 103.24 103.24 1.0K
13:07 103.26 103.27 103.26 103.27 2.4K
13:09 103.25 103.25 103.25 103.25 0.6K
13:11 103.25 103.25 103.25 103.25 0.7K
13:13 103.38 103.38 103.38 103.38 0.8K
13:16 103.25 103.25 103.25 103.25 0.1K
13:17 103.41 103.41 103.41 103.41 0.1K
13:18 103.34 103.34 103.34 103.34 0.7K
13:19 103.24 103.24 103.24 103.24 0.9K
13:20 103.24 103.25 103.15 103.15 2.7K
13:21 103.17 103.17 103.17 103.17 1.3K
13:24 103.00 103.00 103.00 103.00 0.7K
13:26 103.28 103.28 103.22 103.22 2.5K
13:27 103.41 103.41 103.37 103.37 1.4K
13:29 103.34 103.34 103.33 103.33 0.3K
13:30 103.50 103.50 103.49 103.49 0.9K
13:31 103.60 103.60 103.60 103.60 0.6K
13:33 103.34 103.34 103.34 103.34 0.6K
13:34 103.27 103.27 103.27 103.27 0.2K
13:35 103.25 103.26 103.25 103.26 1.5K
13:38 103.18 103.18 103.18 103.18 0.4K
13:39 103.09 103.09 103.09 103.09 0.7K
13:42 103.00 103.00 103.00 103.00 6.8K
13:44 102.86 102.90 102.78 102.90 2.2K
13:45 102.64 102.64 102.52 102.64 8.4K
13:46 102.52 102.52 102.45 102.45 3.0K
13:47 102.51 102.51 102.51 102.51 0.4K
13:48 102.51 102.51 102.51 102.51 0.4K
13:49 102.50 102.50 102.50 102.50 0.5K
13:50 102.45 102.45 102.27 102.27 1.3K
13:51 102.45 102.47 102.15 102.15 4.5K
13:52 102.04 102.04 102.04 102.04 0.3K
13:53 102.15 102.15 102.15 102.15 0.4K
13:54 102.17 102.44 102.17 102.44 2.0K
13:55 102.34 102.34 102.34 102.34 0.7K
13:58 102.25 102.37 102.25 102.25 0.6K
14:00 102.22 102.23 102.01 102.13 7.8K
14:02 101.91 101.91 101.91 101.91 1.0K
14:05 101.80 101.80 101.80 101.80 1.0K
14:06 101.80 101.80 101.80 101.80 2.9K
14:08 101.98 102.12 101.98 102.12 4.3K
14:09 101.94 101.94 101.94 101.94 1.4K
14:11 102.33 102.33 102.33 102.33 0.4K
14:13 102.23 102.32 102.21 102.21 2.9K
14:16 102.35 102.35 102.35 102.35 1.5K
14:18 102.40 102.46 102.40 102.46 0.8K
14:19 102.38 102.61 102.38 102.61 3.3K
14:21 102.57 102.57 102.57 102.57 1.2K
14:22 102.45 102.45 102.45 102.45 2.0K
14:23 102.55 102.55 102.55 102.55 0.1K
14:24 102.55 102.55 102.55 102.55 0.7K
14:25 102.65 102.65 102.65 102.65 1.0K
14:26 102.75 102.75 102.75 102.75 0.4K
14:28 102.58 102.58 102.58 102.58 0.2K
14:29 102.57 102.57 102.53 102.53 0.8K
14:32 102.64 102.64 102.50 102.50 2.7K
14:37 102.36 102.37 102.36 102.36 0.7K
14:39 102.36 102.37 102.36 102.37 0.5K
14:40 102.58 102.58 102.58 102.58 1.7K
14:41 102.65 102.65 102.65 102.65 0.9K
14:42 102.65 102.85 102.57 102.57 6.8K
14:43 102.46 102.46 102.45 102.45 0.6K
14:44 102.43 102.43 102.43 102.43 0.4K
14:45 102.36 102.36 102.36 102.36 1.5K
14:46 102.46 102.46 102.46 102.46 0.9K
14:48 102.36 102.36 102.30 102.30 1.0K
14:49 102.42 102.53 102.42 102.53 1.0K
14:52 102.59 102.59 102.59 102.59 0.7K
14:54 102.55 102.55 102.55 102.55 1.6K
14:55 102.59 102.59 102.59 102.59 1.4K
14:59 102.60 102.60 102.60 102.60 0.7K
15:00 102.60 102.60 102.60 102.60 0.8K
15:02 102.57 102.57 102.57 102.57 1.5K
15:06 102.83 102.83 102.83 102.83 1.1K
15:07 102.69 102.69 102.69 102.69 1.0K
15:08 102.69 102.69 102.69 102.69 0.3K
15:09 102.69 102.69 102.69 102.69 0.8K
15:10 102.69 102.69 102.69 102.69 0.4K
15:11 102.70 102.70 102.69 102.70 1.0K
15:12 102.70 102.70 102.70 102.70 0.9K
15:13 102.83 102.83 102.83 102.83 0.6K
15:14 102.70 102.70 102.70 102.70 1.3K
15:16 102.70 102.70 102.53 102.53 3.4K
15:17 102.55 102.55 102.50 102.50 1.4K
15:18 102.55 102.55 102.55 102.55 0.3K
15:19 102.55 102.59 102.55 102.59 2.7K
15:20 102.73 102.73 102.67 102.67 0.8K
15:21 102.73 102.73 102.73 102.73 39.1K
15:22 102.84 102.84 102.84 102.84 34.0K
15:23 102.72 102.75 102.72 102.75 0.5K
15:24 102.75 102.75 102.75 102.75 0.0K
15:25 102.83 102.84 102.83 102.84 0.0K
15:26 102.86 102.86 102.86 102.86 0.0K
15:27 102.97 102.97 102.86 102.86 0.0K
15:28 102.86 102.86 102.86 102.86 0.0K
15:29 102.89 102.89 102.89 102.89 0.1K
15:30 103.09 103.09 103.09 103.09 0.6K
15:31 103.12 103.44 103.12 103.44 4.3K
15:32 103.27 103.27 103.25 103.25 2.2K
15:33 103.13 103.13 103.13 103.13 0.4K
15:34 103.31 103.51 103.31 103.51 8.8K
15:35 103.25 103.25 103.25 103.25 0.3K
15:36 103.40 103.40 103.22 103.22 0.5K
15:37 103.40 103.49 103.40 103.41 4.0K
15:38 103.14 103.14 103.04 103.04 1.8K
15:39 102.87 102.87 102.87 102.87 0.5K
15:40 102.89 102.89 102.89 102.89 0.9K
15:42 102.91 102.91 102.86 102.86 1.1K
15:44 102.98 103.16 102.98 103.16 3.6K
15:45 103.20 103.20 103.19 103.19 1.5K
15:46 103.13 103.13 103.13 103.13 0.6K
15:47 103.19 103.19 103.19 103.19 1.3K
15:49 103.12 103.21 103.12 103.18 4.0K
15:50 103.19 103.30 103.19 103.30 0.9K
15:51 103.21 103.31 103.21 103.31 3.3K
15:53 103.31 103.31 103.31 103.31 0.4K
15:54 103.38 103.41 103.38 103.39 2.9K
15:55 103.31 103.38 103.31 103.38 3.6K
15:57 103.44 103.46 103.27 103.30 4.8K
15:58 103.31 103.36 103.31 103.33 1.8K
15:59 103.43 103.43 103.14 103.36 34.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし