Celcuity LLC (CELC)

CELC
🏛️ アメリカ →
52.07
最終更新: 2025-09-29
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 34.85 35.85 34.43 35.79 314.7K
09:31 35.98 36.36 35.67 35.87 12.6K
09:32 35.98 36.13 35.76 36.13 18.5K
09:33 36.01 36.60 35.86 36.45 21.0K
09:34 36.45 36.45 36.02 36.15 27.6K
09:35 36.01 36.59 36.01 36.46 20.2K
09:36 36.51 37.57 36.51 37.57 28.3K
09:37 37.47 37.98 37.32 37.98 37.0K
09:38 37.99 38.45 37.52 37.52 54.7K
09:39 37.76 38.00 37.51 37.99 14.1K
09:40 37.96 37.98 37.57 37.60 12.7K
09:41 37.97 38.90 37.81 38.90 19.6K
09:42 38.86 39.18 38.69 39.08 34.7K
09:43 38.90 39.31 38.90 39.12 68.4K
09:44 39.33 39.80 39.27 39.71 28.0K
09:45 39.71 40.28 39.61 40.08 49.2K
09:46 39.98 40.17 39.01 39.09 40.9K
09:47 38.96 39.67 38.92 39.67 20.5K
09:48 39.66 39.66 38.93 39.19 26.3K
09:49 39.22 39.50 39.08 39.35 24.0K
09:50 39.33 39.47 39.02 39.02 27.9K
09:51 39.27 39.32 39.01 39.14 36.9K
09:52 39.12 39.12 38.50 38.82 24.1K
09:53 38.78 39.17 38.57 39.17 12.2K
09:54 38.78 39.06 38.78 39.06 19.2K
09:55 38.73 38.73 38.46 38.66 14.0K
09:56 38.80 39.00 38.58 39.00 20.2K
09:57 38.71 39.83 38.71 39.79 40.0K
09:58 39.81 39.83 39.39 39.50 47.8K
09:59 39.40 39.60 39.30 39.38 5.1K
10:00 39.50 39.50 38.67 38.82 9.5K
10:01 38.82 38.96 38.65 38.66 22.8K
10:02 38.74 38.80 38.53 38.74 33.0K
10:03 38.68 39.08 38.68 39.08 9.1K
10:04 39.10 39.10 38.91 38.99 3.6K
10:05 39.09 39.36 38.94 39.33 5.5K
10:06 39.03 39.29 38.88 38.88 3.6K
10:07 38.68 39.14 38.68 39.14 13.4K
10:08 39.13 39.43 39.13 39.24 22.4K
10:09 39.17 39.68 39.17 39.53 6.1K
10:10 39.65 39.89 39.45 39.89 32.1K
10:11 39.53 39.97 39.53 39.88 23.3K
10:12 39.98 40.13 39.86 40.00 69.2K
10:13 40.00 40.11 39.67 39.84 26.2K
10:14 39.99 40.01 39.85 39.84 55.3K
10:15 40.02 40.03 39.99 40.01 11.8K
10:16 39.91 39.99 39.50 39.72 15.9K
10:17 39.82 39.85 39.60 39.81 26.6K
10:18 39.95 40.00 39.87 40.00 16.4K
10:19 40.00 40.05 39.84 39.90 12.3K
10:20 39.90 40.08 39.90 40.06 16.6K
10:21 40.19 40.54 39.91 39.99 44.5K
10:22 40.06 40.14 39.87 40.08 16.4K
10:23 39.98 40.06 39.98 40.06 2.6K
10:24 39.96 40.28 39.96 40.28 22.4K
10:25 40.21 40.27 40.08 40.08 19.6K
10:26 40.14 40.20 40.06 40.15 21.3K
10:27 40.21 40.27 40.11 40.11 5.7K
10:28 40.19 40.19 39.55 39.55 43.3K
10:29 39.66 39.66 39.09 39.25 16.9K
10:30 39.25 39.70 39.25 39.67 6.4K
10:31 39.87 40.18 39.83 40.18 16.2K
10:32 40.17 40.17 40.00 40.01 6.2K
10:33 39.96 40.11 39.95 39.95 26.9K
10:34 40.01 40.18 39.98 40.02 3.2K
10:35 40.06 40.15 39.93 40.10 6.9K
10:36 40.08 40.13 39.95 40.00 38.0K
10:37 40.02 40.09 39.93 40.04 11.6K
10:38 40.01 40.12 40.00 40.03 17.7K
10:39 40.15 40.15 40.09 40.15 13.8K
10:40 40.05 40.16 40.05 40.10 22.8K
10:41 40.10 40.17 40.03 40.15 4.1K
10:42 40.15 40.21 40.10 40.17 18.9K
10:43 40.19 40.19 40.03 40.03 10.2K
10:44 40.03 40.03 39.82 39.89 33.0K
10:45 39.82 39.90 39.70 39.70 20.3K
10:46 39.65 39.79 39.56 39.65 3.5K
10:47 39.51 39.84 39.51 39.84 8.2K
10:48 39.84 39.96 39.84 39.90 12.0K
10:49 39.81 40.00 39.81 40.00 12.1K
10:50 40.00 40.13 40.00 40.01 5.0K
10:51 40.13 40.15 39.77 40.14 15.5K
10:52 40.06 40.09 39.93 39.92 5.4K
10:53 40.01 40.01 40.00 40.00 6.0K
10:54 40.06 40.06 39.89 39.89 6.9K
10:55 39.92 39.92 39.88 39.88 4.9K
10:56 39.96 39.96 39.85 39.95 11.0K
10:57 39.94 40.00 39.91 39.97 7.4K
10:58 39.98 40.06 39.89 39.89 16.5K
10:59 39.87 40.00 39.75 39.83 12.1K
11:00 39.84 40.02 39.84 39.97 9.1K
11:01 40.10 40.10 39.79 39.91 12.4K
11:02 39.87 39.91 39.75 39.75 6.4K
11:03 39.84 39.84 39.76 39.76 4.6K
11:04 39.91 39.98 39.85 39.85 3.5K
11:05 39.74 39.89 39.74 39.89 6.3K
11:06 40.08 40.08 39.94 40.01 22.3K
11:07 40.03 40.03 39.93 39.93 5.8K
11:08 40.05 40.15 40.05 40.15 4.4K
11:09 40.15 40.15 40.06 40.15 8.9K
11:10 40.06 40.06 39.91 39.91 3.8K
11:11 39.87 39.87 39.71 39.82 20.9K
11:12 39.83 39.89 39.80 39.80 3.7K
11:13 39.98 39.98 39.75 39.78 7.8K
11:14 39.81 39.90 39.81 39.90 8.1K
11:15 39.94 39.99 39.84 39.87 19.0K
11:16 39.87 39.94 39.87 39.91 2.8K
11:17 39.94 40.02 39.93 40.02 11.7K
11:18 39.98 40.05 39.96 40.05 7.8K
11:19 40.04 40.12 39.99 40.10 6.4K
11:20 40.02 40.15 40.02 40.13 1.3K
11:21 40.09 40.09 40.00 40.06 6.3K
11:22 40.08 40.15 40.08 40.08 7.4K
11:23 40.08 40.08 39.92 39.99 6.7K
11:24 40.06 40.10 40.03 40.07 5.1K
11:25 40.14 40.14 39.99 39.99 7.9K
11:26 39.99 40.06 39.94 40.06 3.6K
11:27 40.05 40.06 40.00 39.99 2.0K
11:28 40.05 40.05 40.00 40.05 1.6K
11:29 40.06 40.08 39.97 40.08 20.2K
11:30 40.06 40.15 40.04 40.06 30.8K
11:31 40.06 40.18 40.06 40.13 23.6K
11:32 40.15 40.52 40.15 40.52 21.8K
11:33 40.70 40.76 40.22 40.55 22.3K
11:34 40.50 40.66 40.50 40.63 35.5K
11:35 40.61 40.79 40.59 40.67 45.9K
11:36 40.67 40.75 40.65 40.74 10.7K
11:37 40.60 40.64 40.26 40.62 9.5K
11:38 40.60 40.60 40.35 40.52 3.1K
11:39 40.37 40.50 40.37 40.44 6.2K
11:40 40.40 40.52 40.34 40.52 8.5K
11:41 40.50 40.50 40.09 40.09 8.7K
11:42 40.25 40.39 40.25 40.24 1.3K
11:43 40.20 40.35 40.10 40.35 11.8K
11:44 40.33 40.39 40.33 40.39 2.7K
11:45 40.45 40.45 40.35 40.36 31.1K
11:46 40.36 40.36 40.10 40.26 7.4K
11:47 40.25 40.25 40.08 40.08 2.8K
11:48 40.15 40.21 40.15 40.15 1.6K
11:49 40.23 40.23 40.09 40.09 14.0K
11:50 40.10 40.10 39.97 40.06 21.8K
11:51 40.16 40.21 40.16 40.21 1.5K
11:52 40.22 40.27 40.18 40.22 6.6K
11:53 40.22 40.23 40.15 40.15 37.2K
11:54 40.19 40.19 39.95 39.95 11.6K
11:55 39.95 40.17 39.94 40.17 4.6K
11:56 40.18 40.20 40.00 40.00 13.1K
11:57 40.02 40.15 40.00 40.12 14.9K
11:58 40.04 40.13 39.97 40.01 16.6K
11:59 40.10 40.10 40.00 40.05 3.3K
12:00 40.01 40.01 39.81 39.81 46.4K
12:01 39.81 39.81 39.53 39.53 10.8K
12:02 39.53 39.69 39.53 39.68 13.2K
12:03 40.02 40.10 39.70 40.02 1.9K
12:04 39.93 39.96 39.82 39.82 1.1K
12:05 39.89 40.00 39.80 39.99 8.1K
12:06 40.00 40.04 39.99 40.04 6.1K
12:07 40.05 40.20 40.04 40.10 16.7K
12:08 40.10 40.20 40.00 40.12 6.4K
12:09 40.20 40.23 40.18 40.18 1.9K
12:10 40.20 40.20 40.17 40.17 4.5K
12:11 40.20 40.20 40.11 40.11 6.6K
12:12 40.19 40.20 40.10 40.20 6.1K
12:13 40.21 40.21 40.21 40.21 4.7K
12:14 40.21 40.21 40.15 40.16 5.4K
12:15 40.16 40.21 40.16 40.16 6.6K
12:16 40.17 40.20 40.17 40.20 14.5K
12:17 40.20 40.34 40.20 40.34 60.5K
12:18 40.22 40.23 40.08 40.09 46.2K
12:19 40.09 40.32 40.09 40.32 4.2K
12:20 40.16 40.16 40.16 40.16 1.2K
12:21 40.15 40.24 40.15 40.24 1.7K
12:22 40.18 40.30 40.18 40.30 2.0K
12:23 40.31 40.31 40.30 40.30 1.8K
12:24 40.31 40.31 40.26 40.31 1.8K
12:25 40.30 40.31 40.21 40.30 6.0K
12:26 40.30 40.45 40.26 40.45 15.9K
12:27 40.45 40.45 40.45 40.45 2.3K
12:28 40.45 40.45 40.40 40.40 4.3K
12:29 40.40 40.40 40.40 40.40 3.2K
12:30 40.40 40.99 40.40 40.93 64.4K
12:31 40.75 40.93 40.62 40.75 7.4K
12:32 40.73 40.90 40.73 40.90 15.2K
12:33 40.88 40.90 40.87 40.90 17.2K
12:34 40.91 41.35 40.88 41.20 27.5K
12:35 41.06 41.49 41.06 41.49 7.1K
12:36 41.36 41.36 41.05 41.05 76.4K
12:37 40.93 41.01 40.62 40.90 11.7K
12:38 40.95 41.25 40.84 41.24 8.9K
12:39 41.13 41.35 41.13 41.35 7.2K
12:40 41.35 41.35 40.90 40.95 5.6K
12:41 41.05 41.05 40.86 40.94 8.5K
12:42 41.02 41.04 40.85 40.89 5.6K
12:43 40.91 40.91 40.72 40.72 6.1K
12:44 40.73 40.87 40.73 40.80 9.2K
12:45 40.80 40.96 40.80 40.96 6.5K
12:46 40.95 41.00 40.90 41.00 1.7K
12:47 40.99 41.06 40.92 40.99 10.9K
12:48 40.93 41.05 40.93 40.97 4.1K
12:49 41.05 41.05 40.74 40.74 9.2K
12:50 40.73 40.97 40.73 40.97 12.1K
12:51 40.90 40.91 40.90 40.91 9.2K
12:52 40.91 40.94 40.84 40.89 5.8K
12:53 40.89 40.90 40.85 40.85 4.3K
12:54 40.82 40.91 40.82 40.90 11.9K
12:55 40.95 41.13 40.91 41.06 15.3K
12:56 41.20 41.30 41.08 41.27 7.1K
12:57 41.27 41.33 41.27 41.33 3.9K
12:58 41.35 41.58 41.35 41.57 10.7K
12:59 41.54 41.54 41.41 41.49 6.8K
13:00 41.70 41.86 41.62 41.70 22.0K
13:01 41.51 41.79 41.51 41.79 8.7K
13:02 41.62 41.98 41.62 41.92 13.2K
13:03 41.79 41.96 41.74 41.85 11.4K
13:04 41.74 41.74 41.61 41.61 18.8K
13:05 41.63 41.74 41.51 41.68 7.1K
13:06 41.68 41.70 41.68 41.70 6.0K
13:07 41.70 41.70 41.66 41.70 8.6K
13:08 41.68 41.70 41.68 41.70 2.4K
13:09 41.70 41.70 41.54 41.57 7.9K
13:10 41.49 41.49 41.24 41.24 11.0K
13:11 41.22 41.34 41.21 41.34 4.9K
13:12 41.43 41.64 41.43 41.64 4.2K
13:13 41.55 41.70 41.55 41.68 7.7K
13:14 41.73 41.73 41.70 41.70 2.0K
13:15 41.76 41.76 41.65 41.76 6.0K
13:16 41.70 41.70 41.64 41.64 9.3K
13:17 41.70 41.72 41.56 41.60 3.4K
13:18 41.70 41.70 41.67 41.70 5.7K
13:19 41.70 42.03 41.70 41.92 37.4K
13:20 41.79 42.08 41.79 42.08 3.3K
13:21 42.08 42.49 42.08 42.35 8.7K
13:22 42.34 42.34 42.01 42.06 16.1K
13:23 42.14 42.14 41.94 41.94 9.9K
13:24 41.96 42.05 41.95 42.05 4.4K
13:25 42.06 42.11 42.06 42.06 5.2K
13:26 42.00 42.00 41.91 41.92 3.1K
13:27 41.78 41.89 41.66 41.73 5.0K
13:28 41.79 41.79 41.68 41.79 3.2K
13:29 41.74 41.74 41.48 41.60 9.0K
13:30 41.50 41.51 41.41 41.51 7.5K
13:31 41.61 41.61 41.51 41.55 3.4K
13:32 41.52 41.55 41.52 41.55 2.3K
13:33 41.31 41.43 41.20 41.26 21.5K
13:34 41.23 41.27 41.23 41.27 7.6K
13:35 41.27 41.27 41.17 41.17 6.9K
13:36 41.17 41.18 41.17 41.17 3.7K
13:37 41.09 41.09 40.93 40.93 22.8K
13:38 40.99 40.99 40.65 40.67 14.5K
13:39 40.57 40.57 40.04 40.04 67.1K
13:40 40.16 40.21 40.08 40.08 27.3K
13:41 40.08 40.10 39.99 39.99 22.1K
13:42 40.07 40.10 39.60 39.77 19.6K
13:43 39.66 39.66 39.51 39.64 5.6K
13:44 39.74 40.00 39.66 40.00 15.5K
13:45 40.11 40.11 39.82 39.87 17.4K
13:46 40.02 40.02 39.86 39.86 8.9K
13:47 39.93 40.04 39.93 40.00 8.5K
13:48 39.94 39.94 39.64 39.79 3.2K
13:49 39.73 39.95 39.64 39.89 47.2K
13:50 39.90 39.96 39.90 39.93 11.2K
13:51 39.95 39.97 39.83 39.97 2.9K
13:52 40.00 40.00 39.61 39.67 9.9K
13:53 39.60 39.60 39.40 39.41 113.0K
13:54 39.40 39.50 39.40 39.50 11.1K
13:55 39.47 39.47 39.26 39.26 4.4K
13:56 39.29 39.47 39.16 39.47 22.1K
13:57 39.57 39.57 39.45 39.45 2.1K
13:58 39.44 39.47 39.20 39.38 10.5K
13:59 39.52 39.65 39.37 39.65 8.4K
14:00 39.60 39.65 39.46 39.57 14.3K
14:01 39.46 39.46 39.19 39.19 4.9K
14:02 39.11 39.11 38.81 38.89 31.6K
14:03 38.87 38.98 38.83 38.89 14.9K
14:04 38.79 38.88 38.79 38.88 21.6K
14:05 38.88 38.94 38.79 38.94 5.7K
14:06 38.96 39.00 38.88 38.90 16.7K
14:07 38.89 38.97 38.88 38.91 3.2K
14:08 38.91 39.00 38.88 39.00 7.2K
14:09 38.95 39.21 38.95 39.21 11.4K
14:10 39.08 39.08 38.95 39.04 5.6K
14:11 39.02 39.12 39.02 39.07 2.5K
14:12 39.14 39.32 39.08 39.18 10.0K
14:13 39.17 39.30 39.10 39.30 3.7K
14:14 39.26 39.26 39.17 39.19 5.7K
14:15 39.08 39.08 39.02 39.02 4.5K
14:16 39.00 39.02 39.00 39.02 3.0K
14:17 38.96 38.96 38.84 38.84 12.9K
14:18 38.80 38.86 38.80 38.85 4.6K
14:19 38.86 38.86 38.53 38.57 16.1K
14:20 38.41 38.42 38.30 38.32 21.5K
14:21 38.30 38.39 38.30 38.37 10.9K
14:22 38.37 38.79 38.37 38.60 11.4K
14:23 38.78 38.78 38.55 38.55 2.3K
14:24 38.55 38.55 38.55 38.55 0.5K
14:25 38.54 38.78 38.45 38.78 8.7K
14:26 38.74 38.76 38.74 38.76 0.7K
14:27 38.77 38.92 38.56 38.92 8.6K
14:28 38.81 38.97 38.81 38.92 9.0K
14:29 38.92 38.98 38.92 38.98 4.0K
14:30 38.92 39.07 38.92 39.06 8.3K
14:31 38.97 39.06 38.81 38.85 8.7K
14:32 38.95 38.95 38.84 38.93 4.5K
14:33 38.86 39.00 38.86 38.99 5.2K
14:34 39.05 39.09 39.03 39.09 4.0K
14:35 39.07 39.07 39.07 39.07 2.3K
14:36 39.07 39.07 38.72 38.72 26.7K
14:37 38.72 38.82 38.63 38.82 4.7K
14:38 38.87 38.95 38.87 38.95 3.8K
14:39 38.93 38.93 38.72 38.72 5.5K
14:40 38.78 38.92 38.73 38.73 3.4K
14:41 38.73 38.78 38.31 38.31 8.0K
14:42 38.26 38.29 38.19 38.24 14.5K
14:43 38.21 38.33 38.12 38.32 7.1K
14:44 38.24 38.38 38.24 38.38 3.6K
14:45 38.39 38.39 38.18 38.35 5.4K
14:46 38.31 38.37 38.31 38.36 2.6K
14:47 38.32 38.32 38.27 38.28 3.7K
14:48 38.22 38.34 38.22 38.34 3.6K
14:49 38.34 38.44 38.27 38.38 11.8K
14:50 38.52 38.55 38.47 38.51 4.9K
14:51 38.52 38.56 38.49 38.56 5.0K
14:52 38.62 38.64 38.50 38.64 7.1K
14:53 38.64 38.64 38.52 38.52 6.2K
14:54 38.51 38.55 38.51 38.52 3.4K
14:55 38.54 38.62 38.51 38.62 3.9K
14:56 38.69 38.91 38.53 38.91 6.1K
14:57 38.92 39.17 38.91 39.17 14.3K
14:58 39.17 39.18 39.11 39.14 3.7K
14:59 39.15 39.24 39.07 39.07 9.2K
15:00 39.07 39.13 38.97 38.98 5.8K
15:01 38.92 38.92 38.79 38.92 5.9K
15:02 38.89 38.92 38.89 38.92 1.7K
15:03 38.92 39.03 38.92 39.00 51.8K
15:04 39.00 39.02 39.00 39.02 5.8K
15:05 39.03 39.03 38.99 39.00 7.5K
15:06 38.79 38.79 38.65 38.71 9.5K
15:07 38.67 38.72 38.65 38.72 14.1K
15:08 38.83 38.83 38.76 38.76 7.5K
15:09 38.77 38.77 38.70 38.70 4.2K
15:10 38.68 38.76 38.65 38.66 9.3K
15:11 38.66 38.67 38.60 38.60 6.1K
15:12 38.67 38.67 38.58 38.62 4.8K
15:13 38.62 38.62 38.60 38.60 5.4K
15:14 38.60 38.73 38.53 38.68 7.7K
15:15 38.74 38.75 38.69 38.75 3.9K
15:16 38.70 38.70 38.60 38.67 10.2K
15:17 38.69 38.69 38.54 38.57 5.9K
15:18 38.55 38.56 38.55 38.56 5.0K
15:19 38.60 38.60 38.58 38.58 2.5K
15:20 38.58 38.72 38.58 38.72 6.3K
15:21 38.72 38.74 38.65 38.65 6.7K
15:22 38.69 38.74 38.64 38.69 3.9K
15:23 38.66 38.71 38.64 38.70 4.3K
15:24 38.70 38.70 38.55 38.60 11.9K
15:25 38.67 38.80 38.67 38.78 8.1K
15:26 38.78 38.89 38.78 38.84 9.5K
15:27 38.82 39.00 38.82 39.00 11.4K
15:28 38.98 39.00 38.97 39.00 5.5K
15:29 39.00 39.00 38.94 38.94 6.3K
15:30 38.99 39.00 38.95 39.00 2.0K
15:31 38.95 39.08 38.95 39.05 31.8K
15:32 39.05 39.05 38.94 38.94 22.2K
15:33 38.96 39.00 38.80 38.80 11.6K
15:34 38.80 38.80 38.76 38.76 5.1K
15:35 38.76 38.87 38.76 38.87 9.4K
15:36 38.87 38.88 38.84 38.84 10.0K
15:37 38.82 38.90 38.76 38.82 6.6K
15:38 38.82 38.88 38.78 38.88 2.7K
15:39 38.88 39.00 38.83 38.99 11.6K
15:40 38.95 39.10 38.95 38.96 55.1K
15:41 39.00 39.00 38.91 38.98 13.5K
15:42 38.98 39.00 38.97 38.99 15.6K
15:43 38.99 39.03 38.98 38.99 31.5K
15:44 39.01 39.04 39.00 39.04 20.4K
15:45 39.02 39.05 39.02 39.04 14.4K
15:46 39.04 39.04 39.04 39.04 20.3K
15:47 39.05 39.06 39.04 39.06 32.3K
15:48 39.03 39.03 38.98 38.99 17.0K
15:49 38.96 38.96 38.91 38.93 13.5K
15:50 38.85 38.94 38.84 38.94 31.1K
15:51 38.93 38.95 38.61 38.60 28.5K
15:52 38.60 38.60 38.38 38.40 27.0K
15:53 38.35 38.35 38.17 38.20 28.9K
15:54 38.23 38.24 38.17 38.17 41.3K
15:55 37.87 38.20 37.87 38.05 50.9K
15:56 38.04 38.23 38.04 38.22 52.8K
15:57 38.13 38.19 38.06 38.11 50.7K
15:58 38.10 38.33 38.10 38.27 74.2K
15:59 38.25 38.58 38.25 38.50 462.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし