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
09:30 103.47 103.47 103.47 103.47 2.8K
09:31 103.28 103.28 102.87 102.87 2.7K
09:32 103.28 103.28 103.28 103.28 0.3K
09:33 103.28 103.28 102.90 102.90 0.5K
09:34 102.90 102.90 102.65 102.65 0.7K
09:35 102.90 102.90 102.90 102.90 0.1K
09:36 103.22 103.22 103.00 103.00 7.2K
09:37 102.60 102.60 102.60 102.60 1.1K
09:40 102.01 102.01 102.00 102.00 1.4K
09:41 101.56 101.56 101.56 101.56 1.2K
09:42 102.68 102.68 102.68 102.68 0.3K
09:43 102.08 102.71 102.08 102.70 2.6K
09:44 103.44 103.44 102.51 102.51 0.4K
09:45 102.68 102.68 102.68 102.68 0.8K
09:52 102.78 102.78 102.78 102.78 0.9K
09:54 102.51 102.51 102.51 102.51 0.3K
09:58 102.82 102.82 102.82 102.82 3.6K
09:59 102.82 102.82 102.82 102.82 0.1K
10:01 102.82 102.82 102.82 102.82 0.5K
10:03 102.30 102.82 102.30 102.82 1.0K
10:08 101.84 102.42 101.84 102.42 0.9K
10:10 102.19 102.36 102.19 102.36 1.9K
10:17 102.46 102.46 102.46 102.46 0.8K
10:22 102.43 102.43 102.43 102.43 0.4K
10:25 102.43 102.43 102.43 102.43 0.9K
10:31 102.85 102.85 102.47 102.47 0.9K
10:34 102.47 102.47 102.47 102.47 0.4K
10:35 102.75 102.75 102.75 102.75 0.2K
10:36 102.75 102.75 102.75 102.75 0.8K
10:38 102.59 102.59 102.59 102.59 0.2K
10:40 102.34 102.34 102.27 102.27 0.7K
10:45 102.27 102.27 102.16 102.16 2.7K
10:47 102.21 102.21 102.21 102.21 0.3K
10:48 102.22 102.22 102.22 102.22 0.6K
10:49 102.09 102.09 102.09 102.09 1.0K
10:51 102.00 102.05 102.00 102.05 0.9K
10:57 102.08 102.08 102.08 102.08 0.1K
10:59 102.08 102.08 102.08 102.08 1.5K
11:01 102.09 102.09 102.09 102.09 0.5K
11:06 102.09 102.09 102.09 102.09 0.7K
11:15 101.83 102.09 101.83 102.09 1.6K
11:16 101.87 102.09 101.87 102.09 1.5K
11:22 102.09 102.09 102.09 102.09 0.5K
11:27 102.24 102.45 102.24 102.45 0.7K
11:37 102.23 102.23 102.23 102.23 0.3K
11:38 102.24 102.24 102.24 102.24 0.4K
11:42 102.07 102.15 101.96 102.15 1.6K
11:43 102.21 102.21 102.21 102.21 0.9K
11:53 102.38 102.38 102.38 102.38 0.6K
11:55 102.25 102.25 102.25 102.25 0.4K
11:58 102.25 102.25 102.20 102.20 0.3K
11:59 102.28 102.28 102.28 102.28 0.2K
12:01 102.08 102.08 102.08 102.08 0.6K
12:05 102.16 102.16 102.00 102.00 2.2K
12:06 102.05 102.05 102.05 102.05 0.6K
12:11 101.93 101.93 101.93 101.93 1.2K
12:15 101.91 101.91 101.91 101.91 1.2K
12:16 101.61 101.62 101.52 101.52 4.9K
12:17 101.59 101.59 101.59 101.59 1.3K
12:18 101.59 101.59 101.59 101.59 0.5K
12:19 101.59 101.59 101.46 101.46 1.0K
12:20 101.59 101.59 101.59 101.59 2.1K
12:21 101.59 101.67 101.57 101.57 3.9K
12:22 101.53 101.53 101.53 101.53 0.2K
12:23 101.47 101.47 101.47 101.47 0.8K
12:24 101.52 101.56 101.52 101.56 1.9K
12:32 101.85 101.85 101.85 101.85 0.5K
12:33 101.82 101.82 101.82 101.82 13.8K
12:34 101.82 101.82 101.82 101.82 0.6K
12:35 102.16 102.16 102.16 102.16 0.4K
12:36 102.25 102.25 102.25 102.25 0.7K
12:37 102.53 102.53 102.53 102.53 1.7K
12:46 102.55 102.77 102.55 102.77 0.3K
12:47 103.02 103.02 103.02 103.02 1.6K
12:48 103.03 103.03 103.03 103.03 1.0K
12:49 103.03 103.03 103.03 103.03 0.2K
12:50 103.03 103.03 103.03 103.03 1.0K
12:58 102.93 102.93 102.93 102.93 0.2K
13:01 103.05 103.05 102.90 102.90 0.4K
13:04 103.06 103.06 103.06 103.06 0.2K
13:05 102.91 102.91 102.91 102.91 0.2K
13:07 103.06 103.06 103.06 103.06 0.2K
13:08 103.03 103.03 103.03 103.03 0.4K
13:10 103.05 103.05 103.05 103.05 1.0K
13:12 103.02 103.02 103.02 103.01 0.4K
13:14 103.18 103.25 103.18 103.25 1.0K
13:17 103.37 103.37 103.37 103.37 0.5K
13:20 103.38 103.38 103.38 103.38 0.3K
13:23 103.38 103.38 103.38 103.38 0.3K
13:25 103.53 103.53 103.53 103.53 0.1K
13:26 103.31 103.38 103.31 103.38 0.3K
13:27 103.54 103.54 103.38 103.38 0.5K
13:29 103.38 103.54 103.38 103.54 1.2K
13:31 103.59 103.59 103.59 103.59 0.3K
13:32 103.51 103.51 103.51 103.51 0.2K
13:33 103.57 103.70 103.57 103.70 2.1K
13:35 103.71 103.71 103.71 103.71 0.9K
13:41 103.71 103.71 103.71 103.71 0.6K
13:42 103.72 103.72 103.72 103.72 0.4K
13:46 103.67 103.68 103.67 103.68 2.2K
13:47 103.66 103.66 103.66 103.66 0.1K
13:48 103.66 103.66 103.66 103.66 0.3K
13:49 103.70 103.70 103.70 103.70 0.1K
13:50 103.65 103.65 103.63 103.63 0.4K
13:51 103.67 103.73 103.67 103.73 3.4K
13:53 103.68 103.68 103.68 103.68 0.5K
13:54 103.48 103.48 103.48 103.48 4.1K
13:55 103.37 103.37 103.37 103.37 0.7K
13:57 103.19 103.23 103.19 103.23 0.5K
13:58 103.23 103.23 103.23 103.23 0.5K
13:59 103.23 103.23 103.23 103.23 0.2K
14:00 103.28 103.28 103.28 103.28 0.6K
14:01 103.56 103.59 103.56 103.59 0.9K
14:02 103.57 103.57 103.57 103.57 0.6K
14:05 103.50 103.50 103.47 103.47 1.6K
14:06 103.51 103.52 103.48 103.52 8.9K
14:07 103.52 103.52 103.52 103.52 1.8K
14:08 103.52 103.76 103.52 103.72 2.0K
14:11 103.73 103.73 103.73 103.73 1.8K
14:12 103.73 103.74 103.73 103.74 0.5K
14:13 103.70 103.70 103.70 103.70 0.3K
14:14 103.74 103.74 103.74 103.74 0.1K
14:15 103.74 103.74 103.23 103.23 16.7K
14:17 103.31 103.31 103.31 103.31 1.6K
14:18 103.38 103.39 103.38 103.39 1.1K
14:19 103.19 103.19 103.19 103.19 1.7K
14:21 103.17 103.17 103.06 103.06 0.4K
14:22 103.17 103.17 103.17 103.17 0.1K
14:23 103.01 103.01 103.01 103.01 0.2K
14:24 103.32 103.32 103.32 103.32 0.7K
14:25 103.17 103.17 103.17 103.17 0.2K
14:26 103.17 103.17 103.00 103.00 0.2K
14:27 103.00 103.00 103.00 103.00 0.2K
14:29 102.70 102.92 102.69 102.92 3.0K
14:30 102.89 103.00 102.89 102.93 3.1K
14:31 102.95 102.95 102.95 102.95 0.2K
14:32 102.95 102.95 102.95 102.95 0.2K
14:33 102.95 102.95 102.95 102.95 0.6K
14:37 102.96 102.96 102.96 102.96 0.2K
14:39 102.77 102.77 102.77 102.77 0.1K
14:40 102.96 102.96 102.96 102.96 0.1K
14:43 102.77 102.77 102.77 102.77 0.2K
14:44 102.76 102.76 102.75 102.75 1.5K
14:46 102.60 102.60 102.60 102.60 0.2K
14:47 102.73 102.73 102.73 102.73 0.9K
14:50 102.87 102.87 102.86 102.86 0.6K
14:51 102.86 102.86 102.76 102.76 0.2K
14:52 102.82 102.82 102.82 102.82 5.1K
14:54 102.81 102.98 102.74 102.98 8.2K
14:55 102.91 102.91 102.91 102.91 0.4K
14:56 102.99 103.12 102.99 103.12 2.3K
14:57 103.18 103.18 103.18 103.18 0.2K
14:59 103.19 103.19 103.19 103.19 0.2K
15:01 103.19 103.19 103.19 103.19 0.6K
15:03 103.22 103.22 103.22 103.22 0.3K
15:05 103.54 103.79 103.54 103.79 6.4K
15:06 103.78 103.78 103.78 103.78 0.2K
15:07 103.85 103.85 103.85 103.85 0.9K
15:09 103.98 104.03 103.98 104.03 0.8K
15:10 103.95 103.95 103.95 103.95 0.4K
15:11 104.00 104.00 104.00 104.00 1.2K
15:14 104.01 104.01 104.01 104.01 0.5K
15:15 103.90 104.01 103.90 104.01 1.6K
15:16 104.00 104.01 103.93 104.01 1.9K
15:17 104.01 104.01 104.01 104.01 0.5K
15:18 104.02 104.02 104.02 104.02 0.2K
15:19 104.14 104.19 104.14 104.19 8.4K
15:20 104.19 104.19 104.19 104.19 0.3K
15:21 104.18 104.18 104.18 104.18 0.4K
15:22 104.18 104.18 104.04 104.04 0.5K
15:23 104.18 104.18 104.05 104.05 0.8K
15:25 104.17 104.17 104.17 104.17 0.4K
15:26 104.09 104.17 104.09 104.17 1.5K
15:29 103.90 103.90 103.90 103.90 3.5K
15:30 103.93 104.03 103.89 103.93 7.6K
15:31 103.89 104.01 103.89 104.01 3.7K
15:32 104.00 104.12 104.00 104.12 2.5K
15:33 104.14 104.14 104.13 104.13 1.1K
15:34 104.12 104.12 104.12 104.12 0.1K
15:35 104.23 104.23 104.23 104.23 0.4K
15:36 104.22 104.22 104.22 104.22 0.9K
15:37 104.11 104.23 104.11 104.21 2.0K
15:38 104.26 104.26 104.21 104.23 1.1K
15:39 104.28 104.28 104.08 104.18 3.9K
15:40 104.07 104.27 104.07 104.27 0.8K
15:41 104.25 104.34 104.25 104.34 3.4K
15:43 104.34 104.34 104.25 104.30 1.0K
15:44 104.34 104.38 104.34 104.38 1.9K
15:45 104.37 104.38 104.37 104.38 1.7K
15:46 104.47 104.47 104.45 104.45 0.8K
15:47 104.40 104.47 104.40 104.47 0.5K
15:48 104.48 104.48 104.40 104.40 1.6K
15:49 104.54 104.55 104.54 104.55 0.5K
15:50 104.58 104.69 104.54 104.63 5.2K
15:52 104.72 104.72 104.72 104.72 1.5K
15:53 104.72 104.75 104.72 104.75 1.2K
15:54 104.76 104.77 104.76 104.77 0.9K
15:55 104.62 104.73 104.56 104.56 3.7K
15:56 104.62 104.62 104.21 104.21 10.3K
15:57 104.30 104.44 104.30 104.40 4.7K
15:58 104.49 104.62 104.49 104.62 2.0K
15:59 104.61 104.63 104.45 104.63 61.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし