Camtek Ltd【CMZ】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-6.45	-4.05405405405	159.1	176.75	148	154	158.87029831	DE
4	7.15	4.91408934708	145.5	176.75	138.19999	272	153.40258954	DE
12	18.65	13.9179104478	134	183.6	129.55	197	151.62821313	DE
26	62.15	68.6740331492	90.5	183.6	88.5	153	143.25597957	DE
52	83.65	121.231884058	69	183.6	64.5	164	114.69973478	DE
156	80.65	112.013888889	72	183.6	42.799999	185	96.09279626	DE
260	80.65	112.013888889	72	183.6	42.799999	185	96.09279626	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782246300	149.8	-22.2	-12.91	166.55	166.55	148	334
1782159900	172	7	4.24	172	176.75	172	131
1781900700	165	1.9	1.16	174.65	174.65	159	186
1781814300	163.1	3.8	2.39	163.1	163.1	163.1	31
1781727900	159.3	-1.8	-1.12	159.1	162.65	156.6	89
1781641500	161.1	-11.7	-6.77	165	165	161.1	260
1781555100	172.8	3.8	2.25	176.25	176.25	169.4	95
1781295900	169	9.45	5.92	163.05	169	162.15	91
1781209500	159.55	14.15	9.73	151.4	159.55	146.25	503
1781123100	145.4	1.55	1.08	144.6	146.1	140.94999	98
1781036700	143.85	-5	-3.36	146	149.6	138.19999	566
1780950300	148.85	5.3	3.69	145.25	149.9	142.65	728
1780691100	143.55	-11.9	-7.66	145.44999	146.55	141.15	822
1780604700	155.44999	-2	-1.27	151.94999	155.44999	151.94999	704
1780518300	157.44999	-7	-4.26	165.35	165.35	157.44999	48
1780431900	164.44999	23.7	16.84	138.69999	164.44999	138.69999	498
1780345500	140.75	-6.85	-4.64	152.19999	152.19999	140.75	90
1780086300	147.6	-0.5	-0.34	153.1	155	147.6	81
1779999900	148.1	1.15	0.78	142.35	148.1	142.35	46
1779913500	146.94999	-3	-2.00	145.5	146.94999	141.25	39
1779827100	149.94999	1	0.67	151.15	151.15	146.1	565
1779740700	148.94999	8.2	5.83	148.6	148.94999	148.6	51
1779481500	140.75	5.65	4.18	135.19999	141.4	135.19999	56
1779395100	135.1	-0.9	-0.66	133.65	137.1	133.65	43
1779308700	136	6.45	4.98	133.35	137.6	131.69999	406
1779222300	129.55	-2	-1.52	136.85	136.85	129.55	78
1779135900	131.55	-15.6	-10.60	140.1	149.69999	130.55	132
1778876700	147.15	3.65	2.54	150.5	150.6	141	308
1778790300	143.5	-0.65	-0.45	148.75	148.75	142.5	102
1778703900	144.15	-5.9	-3.93	155.1	155.75	139.4	1212
1778617500	150.05	-33.55	-18.27	180.85	182	144.5	292
1778531100	183.6	8.15	4.65	175.45	183.6	175.45	94
1778271900	175.45	12.65	7.77	162.69999	175.45	162.69999	24
1778185500	162.8	-8	-4.68	173.2	173.2	162.8	63
1778099100	170.8	2	1.18	170.8	170.8	170.8	59
1778012700	168.8	9.05	5.67	152.6	168.8	152.6	22
1777926300	159.75	0.85	0.53	155.19999	163.15	155.19999	439
1777580700	158.9	-1.6	-1.00	168.65	168.65	158.9	65
1777494300	160.5	5.45	3.51	159.4	160.5	158.4	21
1777407900	155.05	-7.85	-4.82	161.19999	161.19999	155.05	206
1777321500	162.9	-16.15	-9.02	176.85	176.85	162.9	200
1777062300	179.05	9.6	5.67	178.45	179.05	167.1	91
1776975900	169.44999	11.8	7.48	161.69999	169.44999	161.69999	14
1776889500	157.65	-5.85	-3.58	164.6	164.6	157.65	11
1776803100	163.5	9.7	6.31	153.15	163.5	153.15	37
1776716700	153.8	-2.25	-1.44	146.8	153.8	146.8	102
1776457500	156.05	0.05	0.03	155	156.6	151.4	260
1776371100	156	-1.3	-0.83	156.19999	156.19999	156	6
1776284700	157.3	1.9	1.22	156.94999	158.55	151.8	69
1776198300	155.4	9.8	6.73	152	156.35	150.8	178
1776111900	145.6	-7.15	-4.68	144.65	151.25	144.65	108
1775852700	152.75	-0.35	-0.23	154.65	154.65	151.69999	48
1775766300	153.1	5.7	3.87	153.1	153.1	153.1	2
1775679900	147.4	14.25	10.70	144.44999	147.4	144.44999	107
1775593500	133.15	-4.85	-3.51	141.3	141.65	133.15	89
1775161500	138	0	0.00	138	138	138	0
1775075100	138	7	5.34	134	138	134	58
1774988700	131	6	4.80	124	131	124	11
1774902300	125	-8	-6.02	131	137	125	198
1774646700	133	-13	-8.90	133	133	129	53
1774560300	146	-9	-5.81	146	146	146	15
1774473900	155	-1	-0.64	154	159	153	65
1774387500	156	5	3.31	148	156	148	167