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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 21.58 22.47 21.49 21.96 0.1M
2022-12-29 21.51 22.05 21.47 22.00 0.1M
2022-12-28 20.95 21.46 20.83 21.24 0.1M
2022-12-27 21.53 21.53 21.07 21.16 0.1M
2022-12-23 21.84 21.84 21.47 21.74 0.0M
2022-12-22 22.60 22.60 21.45 21.89 0.1M
2022-12-21 22.56 23.36 22.45 22.94 0.4M
2022-12-20 22.17 22.58 22.00 22.15 0.1M
2022-12-19 22.45 22.50 22.12 22.48 0.1M
2022-12-16 22.34 22.56 22.04 22.50 0.1M
2022-12-15 23.01 23.01 22.43 22.45 0.1M
2022-12-14 23.30 23.94 23.11 23.45 0.1M
2022-12-13 23.98 24.25 23.21 23.51 0.1M
2022-12-12 22.89 23.28 22.73 23.13 0.1M
2022-12-09 22.98 23.39 22.92 23.06 0.0M
2022-12-08 22.68 23.29 22.61 23.21 0.0M
2022-12-07 22.92 23.14 22.37 22.63 0.1M
2022-12-06 23.80 23.80 23.12 23.39 0.1M
2022-12-05 23.79 24.18 23.59 24.02 0.1M
2022-12-02 23.78 24.00 23.43 23.88 0.1M
2022-12-01 24.33 24.48 23.83 24.12 0.1M
2022-11-30 23.34 24.51 23.13 24.39 0.1M
2022-11-29 23.17 23.40 23.00 23.16 0.1M
2022-11-28 23.29 23.39 22.80 22.95 0.1M
2022-11-25 23.74 24.27 23.72 23.79 0.1M
2022-11-23 23.62 24.31 23.62 23.78 0.1M
2022-11-22 23.44 23.72 23.28 23.51 0.1M
2022-11-21 23.29 23.85 23.16 23.21 0.2M
2022-11-18 23.95 25.00 23.39 23.42 0.1M
2022-11-17 24.00 24.91 23.48 23.86 0.2M
2022-11-16 25.92 25.92 24.37 24.67 0.3M
2022-11-15 26.10 26.25 25.32 25.70 0.3M
2022-11-14 25.22 25.61 24.47 24.50 0.2M
2022-11-11 24.87 25.58 24.71 25.32 0.3M
2022-11-10 23.97 24.98 23.87 24.61 0.3M
2022-11-09 22.73 22.81 22.31 22.48 0.2M
2022-11-08 22.91 23.38 22.77 23.10 0.3M
2022-11-07 22.41 22.85 21.94 22.64 0.6M
2022-11-04 21.94 22.27 21.50 21.96 0.5M
2022-11-03 21.58 21.80 21.23 21.46 0.2M
2022-11-02 22.84 23.10 22.08 22.08 0.1M
2022-11-01 23.43 23.91 22.82 22.99 0.1M
2022-10-31 23.07 23.10 22.54 23.02 0.2M
2022-10-28 22.99 23.82 22.67 23.76 0.1M
2022-10-27 23.85 23.85 22.87 22.89 0.1M
2022-10-26 23.24 23.89 23.03 23.38 0.1M
2022-10-25 22.94 23.56 22.94 23.53 0.1M
2022-10-24 22.82 23.02 22.12 22.66 0.1M
2022-10-21 22.73 23.34 22.19 23.32 0.1M
2022-10-20 22.88 23.26 22.44 22.93 0.1M
2022-10-19 22.09 22.95 22.09 22.77 0.1M
2022-10-18 22.33 22.60 21.72 21.96 0.1M
2022-10-17 22.65 22.80 22.13 22.18 0.1M
2022-10-14 22.92 22.92 21.93 22.36 0.1M
2022-10-13 21.23 22.89 21.13 22.74 0.2M
2022-10-12 21.66 22.35 21.66 22.01 0.1M
2022-10-11 22.25 22.25 21.32 21.76 0.1M
2022-10-10 22.61 22.61 21.75 22.43 0.1M
2022-10-07 23.65 23.67 22.39 22.56 0.1M
2022-10-06 24.80 25.15 24.14 24.21 0.1M
2022-10-05 24.17 24.81 23.79 24.68 0.1M
2022-10-04 24.62 24.78 24.22 24.35 0.1M
2022-10-03 23.79 24.44 23.53 24.20 0.1M
2022-09-30 23.20 24.01 23.07 23.17 0.1M
2022-09-29 23.39 23.58 23.00 23.55 0.1M
2022-09-28 23.19 24.03 23.14 23.94 0.1M
2022-09-27 23.97 24.12 23.09 23.52 0.1M
2022-09-26 23.72 24.12 23.33 23.70 0.1M
2022-09-23 23.64 23.76 23.30 23.72 0.1M
2022-09-22 24.61 24.75 23.66 24.05 0.1M
2022-09-21 24.55 25.35 24.36 24.61 0.1M
2022-09-20 24.60 24.88 24.38 24.49 0.1M
2022-09-19 24.87 25.27 24.71 24.94 0.0M
2022-09-16 24.55 25.14 24.23 25.10 0.1M
2022-09-15 24.27 25.25 24.23 25.05 0.1M
2022-09-14 25.11 25.21 24.52 24.79 0.1M
2022-09-13 25.22 25.82 25.02 25.61 0.1M
2022-09-12 26.70 26.76 25.98 26.17 0.1M
2022-09-09 26.43 26.97 26.43 26.68 0.1M
2022-09-08 25.30 26.12 25.18 26.06 0.1M
2022-09-07 25.24 25.74 25.04 25.54 0.1M
2022-09-06 25.77 25.85 24.83 25.10 0.1M
2022-09-02 26.17 26.38 25.48 25.74 0.1M
2022-09-01 26.01 26.11 24.81 25.88 0.2M
2022-08-31 27.25 27.36 26.64 27.00 0.1M
2022-08-30 27.72 27.76 26.90 27.20 0.0M
2022-08-29 27.66 28.12 27.55 27.62 0.1M
2022-08-26 29.70 29.70 27.97 28.12 0.1M
2022-08-25 29.00 29.73 29.00 29.69 0.1M
2022-08-24 29.01 29.30 28.85 29.09 0.0M
2022-08-23 28.57 29.28 28.56 28.97 0.1M
2022-08-22 28.59 28.97 28.35 28.47 0.1M
2022-08-19 30.21 30.21 29.25 29.34 0.1M
2022-08-18 29.67 30.65 29.67 30.55 0.2M
2022-08-17 29.79 29.79 28.78 29.45 0.1M
2022-08-16 30.64 30.70 30.21 30.42 0.1M
2022-08-15 30.51 30.94 30.18 30.69 0.1M
2022-08-12 30.04 31.15 29.80 31.01 0.1M
2022-08-11 30.47 30.94 29.70 29.82 0.1M
2022-08-10 29.22 30.76 29.05 30.16 0.2M
2022-08-09 30.13 30.19 28.12 28.56 0.2M
2022-08-08 30.20 30.98 30.20 30.70 0.3M
2022-08-05 29.63 30.87 29.63 30.62 0.2M
2022-08-04 29.60 30.35 29.52 30.07 0.1M
2022-08-03 28.50 29.41 28.50 29.08 0.1M
2022-08-02 28.83 29.01 28.22 28.53 0.1M
2022-08-01 28.87 29.64 28.87 29.40 0.1M
2022-07-29 28.79 29.39 28.44 29.15 0.1M
2022-07-28 28.98 29.22 27.89 28.89 0.1M
2022-07-27 28.34 29.40 28.24 29.21 0.2M
2022-07-26 28.27 28.52 27.66 28.50 0.2M
2022-07-25 28.67 28.75 27.67 28.75 0.2M
2022-07-22 30.57 30.98 29.25 29.44 0.1M
2022-07-21 30.05 30.67 29.80 30.52 0.1M
2022-07-20 28.45 29.97 28.41 29.78 0.2M
2022-07-19 27.81 28.50 27.71 28.44 0.1M
2022-07-18 27.03 28.10 26.82 27.19 0.2M
2022-07-15 26.18 26.84 25.51 26.78 0.1M
2022-07-14 25.77 25.92 24.85 25.66 0.1M
2022-07-13 25.24 25.98 25.17 25.77 0.1M
2022-07-12 26.07 26.50 25.53 25.94 0.1M
2022-07-11 26.10 26.14 25.00 25.56 0.3M
2022-07-08 24.40 25.01 24.13 24.55 0.1M
2022-07-07 23.89 24.81 23.87 24.66 0.1M
2022-07-06 23.74 23.76 22.89 23.11 0.1M
2022-07-05 23.12 23.78 22.90 23.76 0.1M
2022-07-01 24.51 24.51 23.24 23.89 0.2M
2022-06-30 24.48 25.40 24.03 24.86 0.1M
2022-06-29 25.61 25.70 24.27 24.96 0.2M
2022-06-28 26.48 26.59 25.61 26.05 0.1M
2022-06-27 26.22 26.48 25.69 26.15 0.1M
2022-06-24 25.17 25.95 25.06 25.95 0.1M
2022-06-23 25.25 25.43 24.62 24.92 0.1M
2022-06-22 25.37 25.68 24.90 25.10 0.1M
2022-06-21 25.08 25.65 25.08 25.53 0.1M
2022-06-17 23.92 24.38 23.16 24.36 0.2M
2022-06-16 25.00 25.09 23.26 23.61 0.2M
2022-06-15 24.99 25.89 24.69 25.75 0.2M
2022-06-14 25.20 25.32 24.58 25.13 0.1M
2022-06-13 25.65 26.09 24.90 25.14 0.2M
2022-06-10 27.32 28.08 26.71 26.79 0.2M
2022-06-09 28.37 29.08 27.66 27.68 0.1M
2022-06-08 28.62 29.22 28.33 28.54 0.1M
2022-06-07 28.74 28.92 28.38 28.69 0.1M
2022-06-06 29.87 30.01 28.80 29.11 0.1M
2022-06-03 29.39 29.80 29.03 29.19 0.1M
2022-06-02 29.05 30.44 29.05 30.38 0.1M
2022-06-01 29.80 30.09 28.94 29.27 0.9M
2022-05-31 29.35 29.76 28.71 29.53 0.2M
2022-05-27 29.00 29.62 28.44 29.56 0.2M
2022-05-26 27.00 28.91 26.96 28.46 0.5M
2022-05-25 26.61 27.91 26.57 27.62 0.1M
2022-05-24 27.33 27.34 26.40 27.03 0.1M
2022-05-23 27.27 28.10 27.07 27.86 0.1M
2022-05-20 27.64 27.71 25.99 27.20 0.1M
2022-05-19 26.75 27.93 26.51 27.20 0.2M
2022-05-18 27.80 28.47 27.18 27.58 0.1M
2022-05-17 27.70 28.64 27.60 28.19 0.1M
2022-05-16 27.57 27.93 26.92 27.07 0.1M
2022-05-13 27.18 28.39 27.00 27.88 0.1M
2022-05-12 26.50 27.48 25.85 26.94 0.2M
2022-05-11 28.06 28.70 26.81 26.94 0.2M
2022-05-10 28.18 28.58 27.12 28.32 0.1M
2022-05-09 28.25 28.53 26.79 27.53 0.3M
2022-05-06 29.28 29.60 28.01 29.10 0.1M
2022-05-05 30.83 30.83 29.00 29.66 0.1M
2022-05-04 30.28 31.41 29.40 31.25 0.1M
2022-05-03 29.82 30.26 29.43 30.11 0.1M
2022-05-02 29.19 30.11 28.54 29.74 0.2M
2022-04-29 30.37 31.44 29.61 29.70 0.1M
2022-04-28 30.32 30.98 29.17 30.82 0.1M
2022-04-27 30.14 31.00 29.40 29.52 0.3M
2022-04-26 31.37 31.64 30.04 30.14 0.2M
2022-04-25 30.23 31.94 30.23 31.75 0.2M
2022-04-22 30.32 31.18 30.12 30.59 0.2M
2022-04-21 32.00 32.28 30.33 30.58 0.1M
2022-04-20 31.60 32.16 30.97 31.45 0.2M
2022-04-19 30.26 31.13 29.84 31.06 0.1M
2022-04-18 29.63 30.68 29.30 30.26 0.1M
2022-04-14 31.22 31.30 29.75 29.86 0.2M
2022-04-13 30.95 31.50 30.85 31.30 0.1M
2022-04-12 30.96 31.72 30.58 30.88 0.2M
2022-04-11 30.37 31.07 29.82 30.65 0.2M
2022-04-08 31.51 31.87 30.77 30.86 0.3M
2022-04-07 31.53 32.57 31.21 31.90 0.1M
2022-04-06 32.00 32.23 30.83 31.62 0.3M
2022-04-05 34.49 34.49 32.37 32.91 0.3M
2022-04-04 32.58 34.61 32.48 34.31 0.4M
2022-04-01 30.50 31.06 29.80 30.07 0.3M
2022-03-31 31.47 31.60 30.40 30.46 0.1M
2022-03-30 32.61 32.64 31.32 31.56 0.1M
2022-03-29 31.89 32.97 31.89 32.74 0.1M
2022-03-28 31.37 31.56 30.51 31.17 0.2M
2022-03-25 32.24 32.25 31.20 31.57 0.1M
2022-03-24 31.68 32.42 31.27 32.35 0.2M
2022-03-23 31.50 32.64 31.32 31.48 0.2M
2022-03-22 32.97 33.56 31.64 31.94 0.5M
2022-03-21 32.75 33.08 32.19 32.70 0.2M
2022-03-18 31.66 33.06 31.44 32.91 0.1M
2022-03-17 31.15 31.92 30.92 31.86 0.1M
2022-03-16 30.55 31.66 30.17 31.41 0.2M
2022-03-15 28.81 29.92 28.73 29.86 0.1M
2022-03-14 29.94 30.12 28.47 28.65 0.2M
2022-03-11 30.79 30.99 29.60 29.69 0.1M
2022-03-10 30.23 30.74 29.77 30.46 0.1M
2022-03-09 31.11 31.45 30.24 30.82 0.3M
2022-03-08 28.72 31.14 28.55 30.17 0.5M
2022-03-07 30.49 30.63 28.22 28.67 0.5M
2022-03-04 31.70 32.06 28.95 29.38 0.5M
2022-03-03 34.01 34.06 31.87 32.22 0.2M
2022-03-02 32.44 33.71 32.28 33.41 0.3M
2022-03-01 33.12 33.60 31.62 32.09 0.6M
2022-02-28 33.05 33.39 32.04 32.84 0.3M
2022-02-25 33.30 33.74 32.61 33.50 0.2M
2022-02-24 30.90 33.61 30.63 33.01 0.6M
2022-02-23 34.13 34.38 31.84 32.01 0.4M
2022-02-22 34.26 34.85 33.18 33.54 0.3M
2022-02-18 35.40 35.94 34.10 34.33 0.3M
2022-02-17 36.68 36.81 35.44 35.62 0.1M
2022-02-16 37.07 37.40 36.34 37.24 0.1M
2022-02-15 36.51 37.30 35.82 37.11 0.2M
2022-02-14 34.98 36.03 34.43 34.89 0.2M
2022-02-11 37.50 37.78 34.25 34.99 0.3M
2022-02-10 36.32 38.95 35.88 37.36 0.4M
2022-02-09 38.00 38.42 36.90 38.35 0.2M
2022-02-08 35.98 37.12 35.45 36.94 0.2M
2022-02-07 35.90 36.86 35.60 35.96 0.2M
2022-02-04 33.94 34.71 33.12 34.58 0.1M
2022-02-03 35.28 35.72 33.66 33.75 0.2M
2022-02-02 37.00 37.00 35.32 36.16 0.4M
2022-02-01 37.50 37.50 35.32 35.84 0.4M
2022-01-31 33.99 37.25 33.96 37.17 0.3M
2022-01-28 32.75 33.60 31.68 33.58 0.3M
2022-01-27 35.93 35.93 32.60 33.00 0.4M
2022-01-26 35.81 36.96 34.52 35.17 0.4M
2022-01-25 36.10 36.10 34.15 34.32 0.5M
2022-01-24 35.95 37.50 33.90 37.30 0.6M
2022-01-21 38.00 38.94 36.95 37.20 0.4M
2022-01-20 39.04 41.27 38.67 38.77 0.3M
2022-01-19 40.83 41.70 37.84 38.39 0.5M
2022-01-18 42.57 43.03 40.35 40.48 0.4M
2022-01-14 41.20 43.22 41.20 43.07 0.2M
2022-01-13 43.40 44.64 41.21 41.52 0.2M
2022-01-12 43.79 44.32 41.75 42.62 0.3M
2022-01-11 41.46 43.02 41.20 42.37 0.3M
2022-01-10 41.43 41.43 39.06 41.34 0.4M
2022-01-07 43.43 43.91 41.29 41.66 0.2M
2022-01-06 43.18 44.63 41.87 43.80 0.1M
2022-01-05 44.85 45.33 42.57 42.74 0.3M
2022-01-04 48.60 48.60 44.16 45.35 0.3M
2022-01-03 46.91 48.49 46.76 48.32 0.2M