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 55.78 56.63 55.78 56.00 9.0K
09:31 56.23 56.34 56.22 56.22 176.8K
09:32 56.60 56.60 56.60 56.60 0.7K
09:33 56.22 57.20 56.22 56.57 5.9K
09:35 57.15 57.67 57.02 57.41 3.3K
09:36 57.50 57.50 57.50 57.50 6.7K
09:38 57.26 57.41 57.26 57.41 2.6K
09:39 57.31 57.31 57.00 57.00 3.3K
09:40 57.22 57.22 57.10 57.10 1.2K
09:41 57.00 57.00 56.98 56.98 1.9K
09:42 56.98 57.21 56.98 57.21 3.7K
09:43 57.09 57.34 57.09 57.34 1.9K
09:44 57.34 57.40 57.34 57.40 2.3K
09:45 56.93 56.93 56.93 56.93 0.6K
09:46 57.37 57.56 57.37 57.56 1.4K
09:47 57.30 57.65 57.30 57.50 1.5K
09:48 57.94 57.94 57.94 57.94 1.4K
09:49 57.92 58.00 57.84 57.99 2.7K
09:50 58.07 58.07 57.67 57.76 5.3K
09:51 57.90 57.90 57.90 57.90 3.0K
09:52 57.96 57.96 57.63 57.90 1.6K
09:53 57.80 57.90 57.80 57.90 1.2K
09:54 57.90 57.90 57.90 57.90 1.2K
09:55 57.90 57.90 57.90 57.90 0.2K
09:56 57.89 57.89 57.89 57.89 0.2K
09:57 57.89 57.89 57.89 57.89 2.9K
09:58 57.89 58.33 57.89 58.33 5.7K
09:59 58.19 58.20 58.07 58.18 4.8K
10:00 58.31 58.46 58.31 58.46 1.4K
10:01 58.50 58.52 58.47 58.47 7.0K
10:02 58.54 58.65 58.47 58.47 5.7K
10:03 58.47 58.47 58.24 58.24 4.3K
10:04 58.28 58.28 58.15 58.15 2.4K
10:05 58.04 58.04 58.04 58.04 0.8K
10:06 58.11 58.11 58.10 58.11 1.7K
10:07 58.11 58.21 58.00 58.14 3.1K
10:08 58.18 58.43 58.18 58.36 6.5K
10:09 58.36 58.47 58.36 58.47 2.3K
10:10 58.42 58.78 58.42 58.78 7.5K
10:11 58.58 58.78 58.49 58.58 4.3K
10:12 58.58 58.68 58.58 58.68 1.8K
10:13 58.64 58.78 58.64 58.78 7.5K
10:14 58.67 58.67 58.67 58.67 0.6K
10:15 58.67 58.71 58.66 58.71 1.2K
10:16 58.73 58.73 58.67 58.67 0.3K
10:17 58.67 58.67 58.67 58.67 1.0K
10:18 58.67 58.68 58.67 58.68 4.0K
10:20 58.52 58.65 58.52 58.65 5.2K
10:21 58.70 58.78 58.70 58.78 4.1K
10:22 58.73 58.79 58.73 58.79 1.0K
10:24 58.66 58.68 58.66 58.68 5.0K
10:25 58.68 58.68 58.68 58.68 0.4K
10:27 58.67 58.67 58.67 58.67 0.7K
10:29 58.67 58.67 58.67 58.67 0.7K
10:30 58.66 58.96 58.66 58.80 6.3K
10:31 58.73 58.80 58.73 58.73 2.3K
10:32 58.62 58.62 58.52 58.52 9.0K
10:33 58.60 58.65 58.60 58.65 3.0K
10:35 58.72 58.89 58.72 58.89 3.0K
10:36 58.86 59.02 58.86 59.02 1.7K
10:37 59.07 59.07 58.93 59.06 4.2K
10:38 58.89 59.00 58.89 59.00 4.7K
10:39 58.89 59.04 58.89 59.04 1.6K
10:40 59.01 59.01 59.01 59.01 0.6K
10:41 59.08 59.12 59.05 59.12 0.8K
10:42 59.15 59.19 59.15 59.19 1.4K
10:43 59.17 59.17 59.08 59.08 0.4K
10:44 59.17 59.17 58.89 58.89 10.3K
10:45 58.89 58.89 58.83 58.83 3.7K
10:46 58.95 58.98 58.95 58.98 1.3K
10:47 59.10 59.15 59.10 59.15 2.3K
10:48 59.10 59.20 59.07 59.07 1.2K
10:49 59.00 59.00 58.84 58.84 11.2K
10:51 59.10 59.10 58.92 58.92 2.5K
10:52 58.97 58.97 58.77 58.77 7.1K
10:53 58.76 58.76 58.73 58.73 2.0K
10:55 58.95 58.95 58.95 58.95 0.6K
10:57 58.94 58.94 58.91 58.91 0.5K
10:59 58.84 59.00 58.80 59.00 7.6K
11:01 58.92 58.92 58.92 58.92 0.7K
11:02 59.00 59.00 59.00 59.00 0.4K
11:03 59.00 59.00 59.00 59.00 1.3K
11:04 58.89 58.89 58.79 58.87 3.4K
11:05 58.95 59.00 58.95 59.00 2.3K
11:06 59.22 59.22 59.05 59.05 1.0K
11:07 59.27 59.27 59.27 59.27 0.4K
11:08 59.13 59.13 59.13 59.13 0.8K
11:09 59.12 59.14 59.12 59.14 0.7K
11:10 59.16 59.16 59.12 59.12 0.7K
11:12 59.12 59.21 59.12 59.21 1.2K
11:13 59.13 59.13 59.13 59.13 1.0K
11:14 59.00 59.00 59.00 59.00 2.9K
11:15 59.00 59.00 58.92 58.95 2.3K
11:16 58.80 58.80 58.70 58.70 2.2K
11:17 58.80 58.80 58.80 58.80 0.1K
11:18 58.71 58.80 58.71 58.80 0.8K
11:19 58.80 58.90 58.79 58.90 1.7K
11:23 58.57 58.57 58.57 58.57 3.1K
11:24 58.54 58.54 58.54 58.54 0.8K
11:25 58.64 58.64 58.64 58.64 1.1K
11:26 58.64 58.64 58.64 58.64 1.4K
11:27 58.72 58.72 58.62 58.62 0.2K
11:28 58.61 58.61 58.61 58.61 0.7K
11:29 58.60 58.69 58.60 58.69 2.0K
11:30 58.56 58.56 58.56 58.56 0.3K
11:31 58.60 58.68 58.60 58.68 0.9K
11:33 58.64 58.70 58.64 58.70 1.2K
11:34 58.70 58.70 58.70 58.70 0.5K
11:35 58.64 58.70 58.64 58.66 1.4K
11:37 58.70 58.96 58.65 58.78 5.1K
11:38 58.73 58.73 58.73 58.73 0.9K
11:39 58.79 58.79 58.75 58.75 1.3K
11:40 58.75 58.75 58.75 58.75 1.9K
11:42 58.75 58.75 58.74 58.74 2.3K
11:43 58.73 58.73 58.73 58.73 0.6K
11:44 58.71 58.71 58.71 58.71 4.0K
11:46 58.70 58.70 58.70 58.70 1.7K
11:51 58.73 58.73 58.73 58.73 0.2K
11:52 58.75 58.78 58.75 58.78 2.0K
11:53 58.85 58.85 58.85 58.85 1.6K
11:57 58.99 58.99 58.99 58.99 0.9K
12:00 58.97 58.97 58.97 58.97 0.4K
12:01 58.97 58.97 58.86 58.86 4.4K
12:02 58.86 58.92 58.86 58.92 2.3K
12:03 58.94 58.94 58.94 58.94 0.2K
12:04 58.95 58.95 58.91 58.91 1.1K
12:05 58.87 58.87 58.87 58.87 2.2K
12:06 58.83 59.30 58.83 59.30 9.6K
12:08 59.33 59.41 59.33 59.41 1.3K
12:09 59.45 59.45 59.45 59.45 0.6K
12:10 59.58 59.58 59.58 59.58 1.0K
12:12 59.49 59.49 59.49 59.49 0.1K
12:13 59.50 59.50 59.50 59.50 0.6K
12:15 59.46 59.46 59.39 59.39 3.8K
12:16 59.27 59.32 59.27 59.32 2.3K
12:20 59.28 59.28 59.28 59.28 2.1K
12:25 59.39 59.39 59.30 59.30 0.4K
12:28 59.38 59.38 59.38 59.38 0.2K
12:29 59.39 59.39 59.28 59.28 0.3K
12:30 59.29 59.29 59.29 59.29 2.1K
12:31 59.28 59.28 59.23 59.23 1.8K
12:32 59.18 59.18 59.15 59.15 1.3K
12:33 59.11 59.11 59.11 59.11 0.5K
12:34 59.17 59.17 59.17 59.17 0.6K
12:36 59.07 59.07 59.02 59.02 1.0K
12:37 59.02 59.02 59.00 59.00 1.4K
12:40 59.07 59.17 59.07 59.16 3.6K
12:41 59.11 59.11 59.11 59.11 1.1K
12:42 59.17 59.17 59.17 59.17 0.4K
12:43 59.22 59.22 59.22 59.22 0.8K
12:44 59.49 59.49 59.49 59.49 0.4K
12:45 59.49 59.49 59.23 59.23 0.5K
12:46 59.35 59.35 59.23 59.23 0.4K
12:47 59.35 59.35 59.23 59.23 0.6K
12:48 59.34 59.34 59.34 59.34 0.5K
12:50 59.34 59.34 59.34 59.34 0.6K
12:54 59.37 59.37 59.37 59.37 1.8K
12:57 59.27 59.27 59.19 59.19 1.1K
12:58 59.29 59.29 59.24 59.24 1.3K
12:59 59.30 59.49 59.30 59.32 1.6K
13:01 59.37 59.49 59.20 59.20 4.5K
13:03 59.29 59.29 59.29 59.29 0.2K
13:04 59.34 59.39 59.34 59.39 1.8K
13:05 59.35 59.35 59.35 59.35 0.4K
13:07 59.30 59.30 59.30 59.30 0.4K
13:09 59.38 59.38 59.31 59.31 0.7K
13:11 59.49 59.49 59.49 59.49 0.2K
13:12 59.31 59.31 59.31 59.31 0.3K
13:13 59.49 59.49 59.43 59.49 1.6K
13:14 59.29 59.29 59.29 59.29 2.7K
13:15 59.39 59.39 59.39 59.39 0.3K
13:16 59.38 59.58 59.38 59.58 3.6K
13:17 59.54 59.54 59.54 59.54 1.3K
13:19 59.88 60.17 59.88 60.17 14.8K
13:21 60.18 60.52 60.18 60.35 99.5K
13:22 60.43 60.43 60.43 60.43 4.7K
13:23 60.42 60.42 60.42 60.42 1.7K
13:24 60.46 60.52 60.46 60.52 1.5K
13:25 60.52 60.59 60.41 60.59 6.1K
13:26 60.70 60.70 60.57 60.66 12.0K
13:27 60.80 60.80 60.80 60.80 2.2K
13:28 60.98 60.98 60.78 60.81 4.5K
13:29 60.97 61.00 60.95 60.95 8.8K
13:30 60.90 60.96 60.66 60.66 8.8K
13:31 60.69 60.76 60.69 60.76 2.5K
13:32 60.85 60.85 60.68 60.71 4.8K
13:33 60.76 60.91 60.76 60.91 1.6K
13:34 60.83 60.83 60.83 60.83 0.7K
13:35 60.75 60.75 60.71 60.71 2.5K
13:36 60.67 60.75 60.67 60.75 0.4K
13:37 60.68 60.68 60.52 60.52 2.3K
13:38 60.50 60.50 60.48 60.48 1.0K
13:39 60.37 60.37 60.37 60.37 4.3K
13:40 60.55 60.57 60.55 60.57 0.9K
13:41 60.86 60.86 60.86 60.86 4.1K
13:42 61.01 61.02 61.01 61.02 1.1K
13:43 61.30 61.40 61.30 61.40 1.3K
13:44 61.40 61.40 61.30 61.30 0.4K
13:45 61.40 61.40 61.32 61.32 0.6K
13:46 61.36 61.36 61.36 61.36 0.6K
13:48 61.39 61.39 61.39 61.39 1.3K
13:49 61.44 61.44 61.44 61.44 0.3K
13:50 61.43 61.43 61.31 61.31 8.1K
13:51 61.29 61.29 61.29 61.29 0.3K
13:52 61.34 61.39 61.34 61.39 8.5K
13:53 61.35 61.35 61.35 61.35 0.7K
13:54 61.49 61.59 61.49 61.55 1.2K
13:55 61.59 61.59 61.59 61.59 0.5K
13:56 61.48 61.48 61.21 61.34 4.0K
13:57 61.34 61.34 61.34 61.34 0.2K
13:58 61.34 61.34 61.34 61.34 0.1K
13:59 61.43 61.43 61.38 61.38 1.7K
14:00 61.42 61.43 61.42 61.43 0.6K
14:01 61.42 61.49 61.42 61.49 1.1K
14:02 61.49 61.49 61.49 61.49 1.5K
14:03 61.71 61.71 61.71 61.71 0.6K
14:05 61.70 61.70 61.70 61.70 0.8K
14:07 61.65 61.70 61.65 61.70 0.4K
14:09 61.79 61.79 61.79 61.79 0.5K
14:10 61.71 61.71 61.71 61.71 0.7K
14:11 61.85 61.85 61.85 61.85 1.0K
14:12 61.92 62.13 61.92 62.13 2.1K
14:13 62.08 62.25 62.08 62.25 3.0K
14:14 62.31 62.31 62.15 62.15 7.6K
14:15 61.98 62.00 61.98 62.00 3.9K
14:16 62.10 62.10 62.10 62.10 1.5K
14:18 62.17 62.17 62.17 62.17 0.6K
14:19 62.10 62.10 62.08 62.08 1.9K
14:20 62.20 62.20 62.20 62.20 0.9K
14:21 62.20 62.21 62.12 62.21 10.1K
14:22 62.22 62.22 62.22 62.22 0.8K
14:23 62.36 62.39 62.36 62.39 1.6K
14:24 62.39 62.39 62.39 62.39 0.3K
14:25 62.50 62.50 62.39 62.44 1.1K
14:26 62.45 62.45 62.45 62.45 0.6K
14:28 62.49 62.50 62.49 62.50 1.7K
14:29 62.66 62.66 62.52 62.52 0.3K
14:30 62.46 62.61 62.46 62.56 5.5K
14:31 62.53 62.59 62.47 62.47 4.0K
14:33 62.44 62.44 62.39 62.43 4.1K
14:34 62.37 62.37 62.27 62.27 1.2K
14:35 62.28 62.35 62.26 62.26 1.9K
14:36 62.38 62.61 62.38 62.61 4.5K
14:37 62.60 62.60 62.42 62.42 3.9K
14:38 62.44 62.62 62.44 62.62 4.1K
14:39 62.59 62.69 62.59 62.60 1.0K
14:40 62.57 62.62 62.34 62.34 17.7K
14:41 62.33 62.33 62.33 62.33 0.4K
14:42 62.21 62.35 62.21 62.35 2.6K
14:43 62.29 62.29 62.29 62.29 0.6K
14:44 62.18 62.18 62.18 62.18 6.3K
14:45 62.15 62.15 62.06 62.06 4.9K
14:46 62.13 62.13 61.97 61.97 3.9K
14:47 61.96 61.96 61.96 61.96 0.4K
14:48 61.97 61.97 61.97 61.97 0.6K
14:51 61.91 62.25 61.91 62.25 8.6K
14:52 62.32 62.37 62.32 62.37 3.4K
14:53 62.40 62.56 62.34 62.34 4.3K
14:54 62.39 62.45 62.39 62.45 2.1K
14:55 62.51 62.51 62.44 62.44 4.4K
14:56 62.56 62.57 62.48 62.48 3.1K
14:57 62.58 62.60 62.49 62.60 3.7K
14:58 62.55 62.66 62.53 62.66 6.5K
14:59 62.69 62.87 62.69 62.87 5.9K
15:00 62.85 62.88 62.77 62.77 4.3K
15:01 62.77 62.82 62.48 62.48 16.2K
15:02 62.38 62.66 62.38 62.60 7.1K
15:04 62.40 62.40 62.40 62.40 1.6K
15:06 62.40 62.45 62.32 62.45 4.6K
15:07 62.33 62.44 62.33 62.44 3.1K
15:08 62.44 62.55 62.44 62.55 5.8K
15:09 62.53 62.55 62.53 62.55 1.0K
15:10 62.30 62.50 62.30 62.50 16.9K
15:11 62.50 62.50 62.44 62.45 0.9K
15:12 62.45 62.45 62.45 62.45 0.2K
15:13 62.40 62.49 62.40 62.49 6.9K
15:14 62.45 62.62 62.42 62.42 3.8K
15:15 62.61 62.61 62.61 62.61 0.3K
15:16 62.61 62.61 62.61 62.61 0.1K
15:17 62.42 62.45 62.42 62.45 1.7K
15:18 62.42 62.50 62.42 62.50 10.7K
15:19 62.57 62.70 62.57 62.69 25.9K
15:20 62.58 62.58 62.56 62.56 12.9K
15:21 62.57 62.60 62.57 62.60 0.9K
15:22 62.60 62.60 62.56 62.60 2.7K
15:23 62.58 62.58 62.42 62.55 4.7K
15:24 62.37 62.37 62.35 62.35 0.6K
15:25 62.32 62.34 62.29 62.34 2.8K
15:26 62.43 62.43 62.43 62.43 1.7K
15:27 62.55 62.60 62.54 62.54 17.9K
15:28 62.50 62.50 62.36 62.36 9.3K
15:29 62.35 62.38 62.35 62.38 0.6K
15:30 62.39 62.45 62.39 62.43 1.6K
15:31 62.46 62.46 62.46 62.46 1.0K
15:32 62.50 62.58 62.50 62.57 3.3K
15:33 62.63 62.63 62.58 62.63 0.6K
15:34 62.63 62.63 62.35 62.35 7.8K
15:35 62.43 62.43 62.43 62.43 1.6K
15:36 62.46 62.46 62.46 62.46 0.2K
15:37 62.55 62.66 62.51 62.66 23.8K
15:38 62.54 62.54 62.26 62.27 6.6K
15:39 62.18 62.18 62.16 62.16 1.0K
15:40 62.30 62.30 62.30 62.30 1.7K
15:41 62.18 62.32 62.18 62.32 0.7K
15:42 62.18 62.29 62.17 62.29 6.9K
15:43 62.23 62.29 62.23 62.29 0.4K
15:44 62.14 62.17 62.11 62.11 8.2K
15:45 62.06 62.23 62.06 62.23 0.8K
15:46 62.26 62.26 62.10 62.10 2.5K
15:47 62.14 62.25 62.01 62.24 15.8K
15:48 62.38 62.51 62.38 62.49 12.9K
15:49 62.49 62.53 62.47 62.48 3.1K
15:50 62.50 62.50 62.44 62.44 2.9K
15:51 62.44 62.50 62.42 62.46 15.3K
15:52 62.57 62.69 62.46 62.46 17.8K
15:53 62.55 62.63 62.49 62.57 3.0K
15:54 62.50 62.67 62.50 62.51 31.2K
15:55 62.50 62.60 62.46 62.46 9.4K
15:56 62.45 62.51 62.45 62.49 14.1K
15:57 62.44 62.46 62.39 62.39 16.6K
15:58 62.39 62.39 62.22 62.31 32.1K
15:59 62.38 62.59 62.38 62.53 111.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし