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 52.92 53.32 52.61 53.19 29.5K
09:31 51.94 53.18 51.79 51.79 9.6K
09:32 52.25 52.25 52.25 52.25 0.7K
09:33 51.83 51.83 50.95 50.95 4.7K
09:34 50.86 51.56 50.86 51.40 1.3K
09:35 51.07 51.46 51.07 51.46 2.6K
09:37 53.01 53.01 52.62 52.62 2.4K
09:38 53.00 53.00 51.14 51.14 2.0K
09:41 51.58 51.79 51.58 51.79 4.2K
09:46 52.23 52.23 52.23 52.23 0.4K
09:47 51.92 52.41 51.92 52.12 2.1K
09:48 52.24 52.24 52.24 52.24 0.4K
09:49 52.34 52.34 52.34 52.34 0.3K
09:51 52.20 52.20 52.00 52.18 1.8K
09:52 52.19 52.19 52.18 52.18 1.1K
09:55 52.09 52.09 51.72 51.72 1.4K
09:58 51.66 51.97 51.66 51.96 1.0K
09:59 51.96 51.96 51.96 51.96 0.1K
10:00 51.57 51.57 51.57 51.57 0.3K
10:01 51.31 51.31 51.31 51.31 0.9K
10:02 51.65 51.66 51.65 51.66 0.3K
10:03 51.71 51.71 51.71 51.71 0.4K
10:04 51.65 51.65 51.12 51.12 4.4K
10:05 51.42 51.42 51.42 51.42 1.3K
10:06 51.44 51.90 51.44 51.90 6.5K
10:07 52.12 52.12 51.99 51.99 0.6K
10:08 52.35 52.35 52.31 52.31 1.2K
10:09 52.13 52.13 52.13 52.13 0.2K
10:10 52.13 52.13 52.13 52.13 0.5K
10:11 52.08 52.08 52.08 52.08 0.6K
10:12 52.22 52.37 52.08 52.31 9.6K
10:13 52.30 52.30 52.30 52.30 3.1K
10:14 52.31 52.31 52.31 52.31 0.8K
10:15 52.05 52.35 51.97 52.12 0.8K
10:16 52.23 52.49 52.07 52.49 0.6K
10:17 52.01 52.28 52.00 52.00 0.7K
10:18 52.00 52.00 52.00 52.00 0.3K
10:19 52.13 52.47 52.13 52.47 3.4K
10:20 52.46 52.48 52.24 52.27 2.3K
10:21 52.29 52.29 52.29 52.29 0.2K
10:22 52.36 52.47 52.36 52.47 4.1K
10:23 53.03 53.03 52.87 53.00 4.0K
10:24 53.01 53.19 53.01 53.15 2.8K
10:25 53.49 53.58 53.30 53.30 7.3K
10:26 53.14 53.27 53.08 53.27 3.5K
10:27 53.36 53.36 53.25 53.25 3.1K
10:28 53.33 53.33 53.25 53.25 0.8K
10:29 53.47 53.47 53.38 53.38 0.7K
10:30 53.63 53.75 53.63 53.69 1.8K
10:31 53.82 53.82 53.69 53.71 1.5K
10:32 53.72 53.80 53.35 53.80 16.5K
10:33 53.53 53.80 53.53 53.80 0.6K
10:34 53.76 53.86 53.34 53.34 7.8K
10:36 53.35 53.35 53.01 53.01 11.1K
10:37 53.19 53.19 53.19 53.19 2.0K
10:38 53.54 53.54 53.54 53.54 0.3K
10:39 53.21 53.22 53.21 53.22 8.8K
10:40 53.25 53.25 53.25 53.25 0.6K
10:41 53.01 53.01 52.63 52.63 2.8K
10:42 52.85 52.85 52.85 52.85 1.1K
10:43 52.82 52.82 52.82 52.82 1.2K
10:46 52.26 52.26 52.26 52.26 0.7K
10:47 52.60 52.60 52.41 52.41 1.0K
10:48 52.11 52.30 52.11 52.30 1.9K
10:49 52.28 52.28 52.28 52.28 0.4K
10:50 52.29 52.45 52.29 52.45 0.5K
10:51 52.32 52.37 52.32 52.35 0.7K
10:52 52.43 52.43 52.26 52.35 1.7K
10:53 52.38 52.40 52.33 52.40 1.8K
10:54 52.49 52.86 52.44 52.75 6.8K
10:55 52.86 52.86 52.86 52.86 0.3K
10:56 52.60 52.65 52.42 52.65 4.0K
10:57 52.65 52.65 52.65 52.65 0.9K
10:58 52.81 52.81 52.78 52.79 1.7K
10:59 52.78 52.81 52.78 52.81 1.3K
11:01 52.92 52.92 52.92 52.92 0.2K
11:02 52.76 52.76 52.75 52.75 5.9K
11:03 52.77 52.77 52.77 52.77 0.2K
11:04 52.77 52.78 52.76 52.78 2.2K
11:05 52.61 52.65 52.53 52.65 2.8K
11:06 52.64 52.77 52.64 52.66 1.3K
11:07 52.65 52.80 52.65 52.80 2.8K
11:08 52.67 52.77 52.65 52.71 4.6K
11:11 52.75 52.75 52.72 52.72 1.0K
11:12 52.72 52.73 52.72 52.73 1.1K
11:13 52.77 52.77 52.77 52.77 0.3K
11:14 52.78 52.78 52.77 52.77 0.3K
11:15 52.79 52.79 52.67 52.67 2.1K
11:16 52.73 52.73 52.73 52.73 0.3K
11:17 52.73 52.73 52.73 52.73 0.4K
11:18 52.82 52.82 52.82 52.82 2.3K
11:19 52.81 52.81 52.81 52.81 0.4K
11:20 52.79 52.79 52.79 52.79 0.3K
11:22 52.90 52.90 52.90 52.90 0.3K
11:23 52.70 52.70 52.67 52.67 4.3K
11:24 52.70 52.93 52.70 52.93 1.6K
11:25 52.90 52.92 52.90 52.92 1.5K
11:27 53.06 53.06 53.06 53.06 0.2K
11:28 53.09 53.17 53.09 53.17 1.0K
11:29 53.25 53.25 53.03 53.09 1.0K
11:31 53.17 53.17 53.17 53.17 0.3K
11:32 53.18 53.18 52.86 53.02 7.3K
11:33 53.00 53.00 53.00 53.00 0.5K
11:34 52.80 52.80 52.80 52.80 8.0K
11:35 52.95 52.95 52.95 52.95 1.6K
11:36 52.99 52.99 52.99 52.99 1.0K
11:38 52.93 52.93 52.93 52.93 11.5K
11:39 53.00 53.00 53.00 53.00 1.9K
11:40 53.00 53.00 52.74 52.74 7.9K
11:42 52.75 52.75 52.75 52.75 0.7K
11:46 52.70 52.70 52.70 52.70 0.4K
11:47 52.61 52.61 52.61 52.61 0.2K
11:48 52.47 52.47 52.35 52.44 3.2K
11:50 52.38 52.45 52.38 52.45 0.5K
11:52 52.41 52.59 52.41 52.59 3.2K
11:56 52.62 52.62 52.62 52.62 2.6K
11:58 52.76 52.81 52.76 52.81 0.5K
11:59 52.74 52.74 52.57 52.57 7.1K
12:00 52.18 52.18 52.16 52.16 3.9K
12:01 52.19 52.19 52.19 52.19 0.4K
12:02 52.19 52.20 52.19 52.20 0.4K
12:04 52.20 52.20 52.20 52.20 1.3K
12:05 52.22 52.38 52.22 52.38 0.9K
12:07 52.40 52.40 52.40 52.40 0.3K
12:08 52.40 52.45 52.40 52.45 1.2K
12:11 52.51 52.51 52.51 52.51 0.3K
12:12 52.55 52.64 52.55 52.64 0.6K
12:13 52.60 52.60 52.42 52.42 4.3K
12:14 52.46 52.56 52.42 52.42 0.8K
12:15 52.56 52.56 52.31 52.31 1.4K
12:16 52.18 52.18 52.18 52.18 1.1K
12:17 52.23 52.25 52.17 52.25 2.6K
12:21 52.29 52.29 52.29 52.29 1.0K
12:22 52.21 52.21 52.21 52.21 0.5K
12:24 52.20 52.21 52.20 52.21 2.9K
12:29 52.29 52.29 52.29 52.29 0.3K
12:30 52.09 52.09 52.09 52.09 1.7K
12:31 52.17 52.17 52.10 52.10 3.0K
12:32 52.17 52.17 52.06 52.06 1.1K
12:35 52.13 52.13 52.13 52.13 0.3K
12:36 52.13 52.13 52.13 52.13 0.5K
12:38 52.13 52.13 52.13 52.13 0.7K
12:39 52.14 52.14 52.14 52.14 1.6K
12:42 52.13 52.13 52.03 52.03 1.0K
12:43 52.21 52.21 52.21 52.21 3.4K
12:44 52.25 52.34 52.25 52.34 1.5K
12:45 52.35 52.35 52.35 52.35 0.7K
12:46 52.35 52.35 52.35 52.35 0.5K
12:47 52.31 52.31 52.15 52.15 4.2K
12:48 52.15 52.25 52.15 52.25 1.3K
12:49 52.31 52.31 52.22 52.22 2.0K
12:50 52.23 52.23 52.23 52.23 0.8K
12:51 52.23 52.23 52.23 52.23 0.9K
12:52 52.23 52.25 52.23 52.25 1.6K
12:53 52.36 52.36 52.22 52.35 1.8K
12:54 52.30 52.45 52.30 52.35 1.1K
12:55 52.46 52.46 52.40 52.40 1.1K
12:56 52.43 52.43 52.43 52.43 0.7K
12:57 52.41 52.57 52.41 52.56 3.1K
12:58 52.49 52.49 52.39 52.46 3.0K
13:00 52.24 52.29 52.24 52.28 3.5K
13:02 52.22 52.22 52.13 52.13 1.6K
13:03 52.15 52.15 52.15 52.15 0.5K
13:04 52.16 52.16 52.16 52.16 0.4K
13:05 52.16 52.25 52.16 52.25 1.9K
13:07 52.25 52.25 52.25 52.25 0.9K
13:08 52.17 52.17 52.17 52.17 0.8K
13:12 52.17 52.36 52.14 52.36 9.1K
13:13 52.29 52.29 52.29 52.29 1.5K
13:16 52.30 52.43 52.30 52.43 1.2K
13:17 52.31 52.75 52.31 52.75 3.0K
13:19 52.89 52.89 52.89 52.89 0.6K
13:20 52.74 52.74 52.68 52.68 3.4K
13:21 52.70 52.70 52.70 52.70 0.7K
13:22 52.53 52.70 52.52 52.52 0.7K
13:23 52.52 52.52 52.16 52.16 6.3K
13:25 52.20 52.20 52.16 52.16 0.7K
13:26 52.17 52.36 52.17 52.31 2.0K
13:29 52.36 52.36 52.35 52.35 0.4K
13:30 52.25 52.25 52.19 52.19 1.7K
13:31 52.19 52.25 52.19 52.25 0.7K
13:33 52.23 52.23 52.19 52.19 0.6K
13:34 52.18 52.18 51.90 51.90 4.1K
13:35 51.84 51.86 51.84 51.86 0.9K
13:36 51.84 51.84 51.84 51.84 0.4K
13:37 51.84 51.84 51.76 51.82 1.0K
13:38 51.83 51.83 51.82 51.82 0.4K
13:39 51.82 51.82 51.82 51.82 1.6K
13:43 51.82 51.83 51.81 51.83 1.0K
13:44 51.82 51.82 51.82 51.82 0.4K
13:45 51.82 51.83 51.82 51.83 1.1K
13:46 51.82 51.88 51.81 51.82 1.1K
13:47 51.81 51.82 51.81 51.82 0.9K
13:48 51.82 51.83 51.80 51.82 1.2K
13:49 51.88 51.88 51.75 51.75 0.9K
13:50 51.88 51.88 51.82 51.82 0.5K
13:51 51.82 51.88 51.82 51.82 0.7K
13:52 51.88 51.88 51.82 51.82 0.6K
13:53 51.82 51.88 51.82 51.88 1.7K
13:54 51.98 51.99 51.88 51.99 0.8K
13:55 51.88 51.96 51.88 51.96 1.3K
13:56 51.99 51.99 51.99 51.99 0.6K
13:57 52.12 52.12 52.11 52.11 0.6K
13:58 52.14 52.14 52.03 52.04 1.1K
13:59 52.13 52.15 52.05 52.15 0.7K
14:00 52.14 52.14 52.05 52.14 1.0K
14:01 52.06 52.15 52.06 52.15 4.2K
14:02 52.18 52.18 52.10 52.10 1.4K
14:03 52.09 52.09 52.07 52.07 3.8K
14:04 52.02 52.16 52.02 52.12 2.0K
14:05 52.12 52.14 52.12 52.14 0.9K
14:06 52.18 52.18 52.06 52.06 4.1K
14:07 52.14 52.14 52.14 52.14 1.8K
14:11 52.24 52.40 52.24 52.40 1.9K
14:13 52.44 52.44 52.44 52.44 0.3K
14:14 52.41 52.41 52.41 52.41 0.7K
14:15 52.32 52.42 52.32 52.42 1.2K
14:16 52.43 52.49 52.43 52.49 0.5K
14:17 52.48 52.48 52.48 52.48 0.5K
14:18 52.39 52.39 52.29 52.34 0.9K
14:19 52.32 52.32 52.28 52.28 3.2K
14:20 52.27 52.27 52.16 52.26 6.5K
14:23 52.26 52.26 52.26 52.26 0.4K
14:24 52.19 52.30 52.19 52.30 0.6K
14:25 52.19 52.19 52.07 52.07 3.2K
14:28 52.03 52.03 52.03 52.03 1.3K
14:29 51.97 51.97 51.97 51.97 0.5K
14:30 52.05 52.05 52.05 52.05 1.5K
14:32 52.16 52.32 52.16 52.32 1.4K
14:35 52.30 52.30 52.30 52.30 0.2K
14:36 52.15 52.15 52.14 52.14 1.0K
14:37 52.30 52.30 52.17 52.29 0.9K
14:38 52.17 52.17 52.16 52.16 2.3K
14:39 52.16 52.16 52.16 52.16 0.7K
14:40 52.23 52.23 52.23 52.23 0.3K
14:41 52.05 52.05 52.05 52.05 1.2K
14:42 52.12 52.12 52.12 52.12 0.6K
14:43 52.12 52.18 52.12 52.18 3.8K
14:44 52.12 52.18 52.12 52.18 0.4K
14:45 52.13 52.14 52.05 52.05 3.4K
14:47 52.01 52.01 52.01 52.01 2.1K
14:48 51.98 52.01 51.92 51.92 3.6K
14:49 51.87 51.87 51.87 51.87 3.8K
14:50 51.93 52.00 51.93 52.00 1.2K
14:51 51.93 51.93 51.93 51.93 0.8K
14:52 51.95 51.95 51.93 51.95 1.0K
14:53 51.83 51.93 51.83 51.83 0.8K
14:54 51.90 51.90 51.90 51.90 1.4K
14:55 51.93 51.93 51.93 51.93 1.2K
14:56 51.95 51.95 51.95 51.95 0.4K
14:57 51.93 51.93 51.85 51.85 1.9K
14:58 51.81 51.81 51.81 51.81 3.5K
14:59 51.72 51.72 51.72 51.72 2.1K
15:00 51.78 51.78 51.78 51.78 0.8K
15:02 51.69 51.78 51.69 51.78 0.6K
15:03 51.85 51.90 51.85 51.90 1.6K
15:05 51.93 51.94 51.93 51.94 0.5K
15:06 51.95 52.00 51.95 52.00 1.0K
15:07 52.06 52.13 52.06 52.13 1.5K
15:08 52.15 52.19 52.10 52.10 1.1K
15:09 51.86 51.86 51.86 51.86 3.6K
15:10 51.91 51.91 51.91 51.91 0.3K
15:11 51.91 51.91 51.90 51.90 0.7K
15:12 51.87 51.87 51.87 51.87 0.2K
15:13 51.87 51.88 51.87 51.88 0.5K
15:14 51.88 51.91 51.88 51.91 0.6K
15:15 51.88 51.88 51.88 51.88 0.3K
15:16 51.90 51.90 51.90 51.90 0.2K
15:17 51.92 51.92 51.90 51.90 0.5K
15:18 52.00 52.00 51.89 51.89 0.6K
15:19 51.89 51.90 51.89 51.90 0.8K
15:20 51.99 52.01 51.99 52.00 2.4K
15:21 52.00 52.00 52.00 52.00 0.2K
15:22 52.09 52.09 52.03 52.03 1.8K
15:23 52.04 52.20 52.04 52.16 0.7K
15:24 52.17 52.18 52.16 52.18 0.8K
15:25 52.31 52.31 52.18 52.29 2.1K
15:26 52.28 52.34 52.18 52.34 1.4K
15:27 52.21 52.34 52.21 52.28 0.8K
15:28 52.44 52.44 52.18 52.18 2.0K
15:29 52.39 52.50 52.39 52.50 1.1K
15:30 52.50 52.66 52.50 52.51 10.8K
15:31 52.57 52.57 52.48 52.56 1.1K
15:32 52.48 52.66 52.48 52.66 3.3K
15:33 52.61 52.66 52.61 52.62 0.8K
15:34 52.66 52.77 52.66 52.77 2.0K
15:35 52.79 52.87 52.62 52.73 7.4K
15:36 52.74 52.87 52.74 52.74 1.0K
15:37 52.74 52.74 52.74 52.74 0.3K
15:38 52.87 52.87 52.75 52.75 1.0K
15:39 52.76 52.76 52.75 52.76 1.5K
15:40 52.76 52.77 52.55 52.62 7.0K
15:41 52.68 52.72 52.68 52.72 4.0K
15:42 52.71 52.71 52.58 52.66 4.6K
15:43 52.78 52.82 52.76 52.76 5.1K
15:44 52.76 52.85 52.76 52.84 4.3K
15:45 52.88 52.88 52.70 52.76 10.5K
15:46 52.71 52.71 52.64 52.64 3.3K
15:47 52.51 52.62 52.51 52.62 0.9K
15:48 52.54 52.67 52.54 52.67 4.0K
15:49 52.67 52.67 52.61 52.61 1.7K
15:50 52.56 52.56 52.44 52.45 5.1K
15:51 52.41 52.43 52.12 52.22 9.5K
15:52 52.22 52.30 52.18 52.18 8.3K
15:53 52.30 52.30 52.08 52.08 27.5K
15:54 52.08 52.09 52.01 52.01 7.1K
15:55 51.88 51.93 51.85 51.89 3.4K
15:56 51.78 51.79 51.72 51.74 7.4K
15:57 51.72 51.82 51.72 51.82 4.5K
15:58 51.82 51.90 51.76 51.85 4.4K
15:59 51.82 51.97 51.79 51.79 211.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし