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
2023-12-29 69.86 71.02 68.56 69.38 0.3M
2023-12-28 70.54 71.50 69.68 69.81 0.3M
2023-12-27 70.63 71.59 69.53 70.12 0.3M
2023-12-26 68.48 70.42 67.93 70.35 0.3M
2023-12-22 68.18 71.05 66.31 68.54 0.7M
2023-12-21 63.41 68.00 63.11 67.71 1.0M
2023-12-20 63.62 64.16 61.61 62.25 0.3M
2023-12-19 63.20 64.67 63.16 63.60 0.2M
2023-12-18 64.27 65.43 63.03 63.16 0.4M
2023-12-15 62.33 64.39 61.96 62.48 0.4M
2023-12-14 64.79 66.12 60.90 62.23 0.5M
2023-12-13 64.67 65.21 62.54 64.00 0.4M
2023-12-12 64.60 65.81 64.44 65.00 0.4M
2023-12-11 64.20 66.29 63.75 64.39 0.6M
2023-12-08 62.63 64.12 61.92 63.61 0.4M
2023-12-07 62.79 63.28 61.03 62.15 0.3M
2023-12-06 62.62 65.79 62.36 62.60 0.7M
2023-12-05 61.59 62.00 60.60 61.08 0.2M
2023-12-04 61.29 62.00 59.33 61.71 0.5M
2023-12-01 63.28 63.36 61.14 62.48 0.3M
2023-11-30 65.20 65.21 62.69 63.48 0.4M
2023-11-29 65.48 68.25 65.06 65.86 0.4M
2023-11-28 65.65 67.43 64.61 65.72 0.4M
2023-11-27 64.16 66.98 63.52 65.78 0.5M
2023-11-24 64.09 65.14 63.39 64.19 0.2M
2023-11-22 65.00 66.07 62.60 63.71 0.6M
2023-11-21 60.60 65.24 59.83 64.30 1.1M
2023-11-20 61.04 61.60 59.79 60.56 0.5M
2023-11-17 61.26 61.79 59.77 61.51 0.5M
2023-11-16 61.01 63.01 60.87 61.75 0.7M
2023-11-15 65.22 65.26 61.18 62.15 1.1M
2023-11-14 63.69 67.31 62.31 65.73 1.1M
2023-11-13 64.04 67.08 63.69 65.20 0.9M
2023-11-10 60.05 65.09 59.94 64.29 0.8M
2023-11-09 58.55 61.29 58.55 59.89 0.6M
2023-11-08 56.43 58.72 56.17 58.11 0.3M
2023-11-07 55.76 56.56 54.57 56.03 0.3M
2023-11-06 56.59 56.61 54.50 55.31 0.2M
2023-11-03 54.91 57.33 54.91 56.47 0.3M
2023-11-02 55.57 56.11 54.44 55.00 0.5M
2023-11-01 54.62 54.74 51.90 53.40 0.4M
2023-10-31 50.92 52.81 49.71 52.60 0.6M
2023-10-30 51.39 51.69 49.64 50.59 0.3M
2023-10-27 51.50 51.71 49.74 50.04 0.4M
2023-10-26 51.54 52.70 50.35 50.81 0.2M
2023-10-25 52.23 53.75 50.95 51.23 0.4M
2023-10-24 51.46 53.18 51.34 52.86 0.5M
2023-10-23 51.77 52.35 50.56 50.72 0.8M
2023-10-20 54.28 54.30 48.50 52.22 1.6M
2023-10-19 58.51 58.57 54.07 54.52 0.9M
2023-10-18 58.03 60.03 57.21 58.40 0.3M
2023-10-17 58.76 61.80 57.23 59.55 0.4M
2023-10-16 59.47 60.45 58.38 59.89 0.4M
2023-10-13 62.85 63.51 59.76 59.91 0.4M
2023-10-12 60.03 64.64 59.41 62.79 0.8M
2023-10-11 60.07 60.94 58.57 59.87 0.5M
2023-10-10 57.77 61.54 57.00 59.77 0.6M
2023-10-09 60.46 60.74 55.63 57.77 1.9M
2023-10-06 60.80 64.12 60.21 63.33 0.4M
2023-10-05 60.82 61.93 59.67 61.27 0.2M
2023-10-04 59.48 61.36 58.92 60.83 0.3M
2023-10-03 60.56 61.98 59.24 59.65 0.3M
2023-10-02 62.42 64.12 60.43 61.08 0.4M
2023-09-29 64.46 65.13 62.09 62.26 0.5M
2023-09-28 60.32 64.15 60.08 63.71 0.8M
2023-09-27 58.20 60.63 58.18 60.30 0.7M
2023-09-26 60.42 60.43 58.04 58.20 0.8M
2023-09-25 57.44 61.42 57.05 61.25 0.8M
2023-09-22 55.29 57.66 54.73 57.05 0.6M
2023-09-21 55.00 55.79 54.27 54.65 0.3M
2023-09-20 56.97 57.88 55.80 55.96 0.4M
2023-09-19 57.05 58.75 56.37 56.76 0.7M
2023-09-18 56.20 58.15 55.75 56.73 0.4M
2023-09-15 56.22 56.47 55.40 56.18 0.3M
2023-09-14 57.89 58.00 55.75 56.55 0.4M
2023-09-13 58.11 60.38 56.91 58.60 0.4M
2023-09-12 57.40 61.09 57.40 59.02 0.7M
2023-09-11 57.83 58.33 56.74 57.39 0.2M
2023-09-08 56.50 57.77 56.50 57.40 0.2M
2023-09-07 57.01 57.19 55.49 56.65 0.4M
2023-09-06 58.48 59.55 57.43 57.74 0.3M
2023-09-05 58.55 59.09 57.87 58.24 0.4M
2023-09-01 61.00 61.33 58.53 60.50 0.5M
2023-08-31 59.70 61.48 59.50 60.30 0.6M
2023-08-30 58.02 60.09 57.84 58.95 0.7M
2023-08-29 53.00 59.51 52.89 58.20 1.7M
2023-08-28 51.99 52.54 51.28 51.73 0.3M
2023-08-25 52.46 52.73 50.50 51.91 0.3M
2023-08-24 52.50 53.14 50.89 52.10 1.0M
2023-08-23 49.52 52.79 49.45 52.54 1.0M
2023-08-22 49.72 50.95 49.35 49.68 0.4M
2023-08-21 45.79 48.90 45.66 48.84 0.6M
2023-08-18 44.18 46.33 44.18 46.06 0.3M
2023-08-17 45.80 45.80 44.08 44.63 0.3M
2023-08-16 45.73 46.24 45.51 45.83 0.2M
2023-08-15 46.28 46.68 45.87 46.12 0.2M
2023-08-14 44.89 46.42 44.77 46.32 0.3M
2023-08-11 47.00 47.12 45.90 46.16 0.1M
2023-08-10 47.76 47.84 46.72 47.40 0.2M
2023-08-09 47.73 48.33 47.52 47.98 0.2M
2023-08-08 47.30 47.71 47.03 47.48 0.1M
2023-08-07 47.35 48.53 47.19 47.63 0.2M
2023-08-04 47.27 48.29 46.78 46.94 0.3M
2023-08-03 45.50 47.49 45.45 47.20 0.3M
2023-08-02 45.68 46.75 45.54 45.71 0.4M
2023-08-01 46.52 47.60 46.13 47.05 0.4M
2023-07-31 46.16 47.72 44.90 47.61 0.9M
2023-07-28 47.47 48.15 46.70 47.29 0.4M
2023-07-27 45.95 46.94 45.82 46.00 0.3M
2023-07-26 43.80 46.11 43.63 45.13 0.5M
2023-07-25 42.64 44.20 42.19 44.01 0.4M
2023-07-24 43.37 43.99 42.57 43.95 0.5M
2023-07-21 42.39 45.30 41.78 44.11 0.5M
2023-07-20 43.02 43.26 41.16 41.84 0.4M
2023-07-19 43.50 44.62 43.31 43.89 0.2M
2023-07-18 44.10 44.94 43.52 44.18 0.6M
2023-07-17 40.78 43.64 40.57 43.24 0.5M
2023-07-14 40.93 42.33 40.10 40.91 0.4M
2023-07-13 37.27 40.82 36.92 39.96 0.9M
2023-07-12 34.08 34.21 33.74 33.89 0.1M
2023-07-11 34.00 34.08 33.35 33.66 0.1M
2023-07-10 33.49 34.69 33.49 33.96 0.1M
2023-07-07 33.08 33.98 33.07 33.32 0.1M
2023-07-06 33.38 33.52 32.86 33.18 0.1M
2023-07-05 34.77 34.81 33.68 33.73 0.1M
2023-07-03 35.60 35.81 34.57 35.04 0.1M
2023-06-30 35.86 36.60 35.48 35.63 0.2M
2023-06-29 34.18 35.58 34.01 35.54 0.2M
2023-06-28 32.75 34.60 32.75 34.30 0.2M
2023-06-27 31.79 33.29 31.67 33.23 0.2M
2023-06-26 31.55 32.14 31.49 31.52 0.1M
2023-06-23 32.12 32.23 31.69 31.81 0.0M
2023-06-22 32.19 32.94 32.19 32.62 0.1M
2023-06-21 32.26 32.83 31.89 32.64 0.1M
2023-06-20 32.41 32.65 32.14 32.41 0.1M
2023-06-16 33.32 33.32 32.25 32.63 0.1M
2023-06-15 32.75 33.30 32.75 33.25 0.1M
2023-06-14 32.95 33.36 32.48 33.12 0.1M
2023-06-13 32.80 33.40 32.43 33.23 0.1M
2023-06-12 31.68 33.00 31.68 32.92 0.2M
2023-06-09 31.11 31.57 30.86 31.56 0.1M
2023-06-08 30.87 31.68 30.45 30.87 0.2M
2023-06-07 30.10 31.44 30.10 31.07 0.2M
2023-06-06 29.12 30.02 29.02 29.97 0.1M
2023-06-05 28.64 29.20 28.64 29.11 0.1M
2023-06-02 29.19 29.39 28.21 28.56 0.1M
2023-06-01 28.92 29.27 28.65 28.97 0.1M
2023-05-31 29.34 29.89 28.85 28.89 0.1M
2023-05-30 29.86 30.35 29.28 29.54 0.2M
2023-05-26 28.27 29.64 28.27 29.34 0.1M
2023-05-25 27.89 28.82 27.54 28.16 0.1M
2023-05-24 27.38 27.70 27.14 27.27 0.1M
2023-05-23 27.50 28.21 27.31 27.71 0.1M
2023-05-22 28.47 28.49 27.72 27.96 0.2M
2023-05-19 29.19 29.21 28.55 28.80 0.0M
2023-05-18 28.27 29.23 28.18 29.15 0.1M
2023-05-17 28.00 28.71 27.82 28.36 0.1M
2023-05-16 27.73 28.39 27.73 28.02 0.1M
2023-05-15 27.00 28.25 27.00 27.92 0.1M
2023-05-12 26.42 27.04 26.36 27.01 0.1M
2023-05-11 26.54 27.44 26.47 26.58 0.1M
2023-05-10 26.97 27.03 25.70 26.69 0.2M
2023-05-09 27.39 27.80 27.30 27.77 0.1M
2023-05-08 27.40 27.69 27.13 27.64 0.1M
2023-05-05 25.83 27.06 25.83 26.88 0.1M
2023-05-04 26.28 26.38 25.74 25.82 0.0M
2023-05-03 26.36 26.55 26.05 26.35 0.1M
2023-05-02 26.44 26.46 25.93 26.13 0.0M
2023-05-01 26.60 26.94 26.34 26.57 0.0M
2023-04-28 26.34 26.40 26.00 26.35 0.0M
2023-04-27 25.79 26.42 25.38 26.24 0.1M
2023-04-26 25.48 25.83 25.25 25.78 0.1M
2023-04-25 26.03 26.11 25.42 25.42 0.1M
2023-04-24 26.40 26.74 25.96 26.19 0.1M
2023-04-21 25.80 26.10 25.58 26.01 0.1M
2023-04-20 25.41 25.68 25.25 25.55 0.1M
2023-04-19 24.89 25.30 24.89 25.12 0.1M
2023-04-18 25.44 25.54 24.98 25.17 0.0M
2023-04-17 25.31 25.57 24.92 25.29 0.1M
2023-04-14 25.31 25.44 25.14 25.39 0.1M
2023-04-13 25.10 25.54 24.81 25.30 0.1M
2023-04-12 26.06 26.06 24.89 24.95 0.1M
2023-04-11 26.30 26.35 25.94 25.96 0.1M
2023-04-10 25.97 26.28 25.85 26.11 0.0M
2023-04-06 26.16 26.36 25.66 26.24 0.0M
2023-04-05 26.85 26.85 26.16 26.41 0.0M
2023-04-04 28.07 28.10 26.91 27.04 0.1M
2023-04-03 27.89 28.35 27.76 28.30 0.1M
2023-03-31 27.58 28.35 27.58 28.35 0.1M
2023-03-30 27.37 27.81 27.28 27.76 0.1M
2023-03-29 26.78 27.38 26.78 27.28 0.0M
2023-03-28 26.66 26.80 26.25 26.72 0.1M
2023-03-27 27.66 27.66 26.58 26.87 0.1M
2023-03-24 27.63 27.73 27.30 27.59 0.1M
2023-03-23 27.62 28.63 27.62 27.97 0.1M
2023-03-22 27.48 28.22 27.32 27.32 0.1M
2023-03-21 27.50 28.00 27.39 27.72 0.1M
2023-03-20 27.27 27.54 27.12 27.32 0.1M
2023-03-17 27.40 27.40 27.04 27.05 0.0M
2023-03-16 26.70 27.59 26.70 27.54 0.1M
2023-03-15 26.86 27.32 26.44 27.00 0.1M
2023-03-14 26.97 27.39 26.86 27.20 0.1M
2023-03-13 26.21 26.50 25.89 26.23 0.1M
2023-03-10 27.55 27.55 26.48 26.70 0.1M
2023-03-09 27.94 28.20 27.34 27.36 0.1M
2023-03-08 27.44 27.83 27.32 27.79 0.1M
2023-03-07 27.52 28.39 27.15 27.33 0.1M
2023-03-06 28.40 28.55 27.58 27.64 0.1M
2023-03-03 27.91 28.49 27.52 28.40 0.1M
2023-03-02 27.40 27.94 27.27 27.85 0.2M
2023-03-01 27.37 28.07 27.37 27.71 0.2M
2023-02-28 26.62 27.36 26.47 27.12 0.9M
2023-02-27 26.95 27.07 26.64 26.69 0.2M
2023-02-24 27.02 27.34 26.79 26.89 0.1M
2023-02-23 27.34 27.67 26.88 27.48 0.2M
2023-02-22 26.58 27.49 26.46 26.67 0.2M
2023-02-21 26.16 26.79 26.10 26.34 0.2M
2023-02-17 27.89 27.89 26.75 27.28 0.1M
2023-02-16 25.80 28.25 25.80 27.70 0.1M
2023-02-15 25.86 27.00 25.85 26.78 0.1M
2023-02-14 26.45 27.00 26.24 26.62 0.0M
2023-02-13 26.19 26.92 26.09 26.79 0.1M
2023-02-10 26.68 26.79 25.84 26.19 0.2M
2023-02-09 27.84 27.92 26.83 26.86 0.0M
2023-02-08 27.58 27.71 27.22 27.47 0.1M
2023-02-07 27.04 27.87 26.81 27.76 0.1M
2023-02-06 27.56 27.83 27.11 27.29 0.1M
2023-02-03 28.41 28.84 27.97 28.13 0.1M
2023-02-02 28.08 28.85 28.04 28.79 0.1M
2023-02-01 25.95 26.90 25.80 26.85 0.1M
2023-01-31 25.57 26.39 25.57 25.99 0.1M
2023-01-30 26.31 26.31 25.30 25.66 0.1M
2023-01-27 26.48 26.95 26.46 26.70 0.1M
2023-01-26 27.23 27.23 26.38 26.81 0.2M
2023-01-25 27.04 27.54 26.61 27.39 0.1M
2023-01-24 27.50 27.83 27.22 27.60 0.1M
2023-01-23 27.71 27.91 27.19 27.68 0.2M
2023-01-20 25.91 26.85 25.91 26.78 0.1M
2023-01-19 25.70 25.85 25.30 25.75 0.1M
2023-01-18 26.15 26.72 25.99 26.14 0.1M
2023-01-17 24.71 25.78 24.71 25.71 0.1M
2023-01-13 24.71 25.04 24.50 24.80 0.2M
2023-01-12 24.67 25.13 24.03 24.98 0.1M
2023-01-11 24.79 24.93 24.29 24.70 0.1M
2023-01-10 23.95 24.43 23.94 24.37 0.1M
2023-01-09 23.62 24.26 23.62 24.06 0.1M
2023-01-06 22.67 23.36 22.49 23.29 0.0M
2023-01-05 22.71 22.83 22.38 22.42 0.0M
2023-01-04 22.66 23.02 22.51 22.74 0.1M
2023-01-03 22.24 22.53 21.63 22.37 0.1M