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 60.52 60.52 60.52 60.52 5.2K
09:31 60.56 60.56 60.11 60.21 4.1K
09:32 60.34 60.34 60.34 60.34 0.3K
09:33 60.30 61.03 60.30 60.58 0.7K
09:34 60.50 60.81 60.50 60.81 0.7K
09:36 60.72 60.72 60.50 60.50 3.3K
09:39 60.81 60.81 60.81 60.81 1.6K
09:40 60.46 60.46 60.46 60.46 0.3K
09:41 60.61 60.61 60.61 60.61 0.2K
09:42 60.74 60.74 60.74 60.74 0.1K
09:43 60.00 60.00 60.00 60.00 1.8K
09:44 59.87 60.29 59.87 60.29 0.8K
09:46 60.20 60.20 60.20 60.20 1.0K
09:48 60.56 60.56 60.54 60.54 0.7K
09:49 60.60 60.60 60.60 60.60 0.4K
09:50 60.40 60.40 60.40 60.40 0.6K
09:51 60.69 60.69 60.12 60.12 1.5K
09:52 60.35 60.35 60.35 60.35 0.9K
09:53 60.20 60.20 60.13 60.13 2.5K
09:55 60.08 60.08 60.00 60.00 0.4K
09:56 59.89 59.89 59.89 59.89 0.9K
09:57 59.78 59.78 59.78 59.78 0.4K
09:59 59.87 59.87 59.87 59.87 0.8K
10:00 60.06 60.06 60.06 60.06 0.7K
10:01 60.20 60.20 59.99 59.99 1.4K
10:02 60.00 60.00 59.94 59.94 1.0K
10:04 59.84 59.84 59.84 59.84 0.5K
10:05 60.04 60.04 60.04 60.04 0.3K
10:07 60.13 60.19 60.13 60.19 0.3K
10:08 60.29 60.29 60.29 60.29 0.1K
10:09 60.55 60.55 60.55 60.55 0.8K
10:10 60.34 60.34 60.00 60.11 1.1K
10:11 59.95 60.10 59.95 60.10 0.6K
10:15 60.25 60.25 60.25 60.25 0.8K
10:19 60.52 60.52 60.52 60.52 0.5K
10:21 60.06 60.06 60.06 60.06 0.1K
10:22 60.06 60.06 60.06 60.06 1.2K
10:24 59.99 60.00 59.99 60.00 2.4K
10:25 60.00 60.00 60.00 60.00 1.4K
10:26 59.86 59.86 59.69 59.69 8.1K
10:28 59.64 59.67 59.53 59.53 1.3K
10:30 59.52 59.52 59.52 59.52 0.4K
10:33 59.50 59.50 59.50 59.50 0.1K
10:34 59.61 59.61 59.47 59.47 0.8K
10:35 59.49 59.49 59.49 59.49 0.8K
10:39 59.54 59.54 59.50 59.50 0.3K
10:40 59.44 59.52 59.44 59.52 1.2K
10:41 59.52 59.52 59.52 59.52 1.0K
10:46 59.51 59.52 59.51 59.52 0.4K
10:48 59.42 59.55 59.42 59.55 2.9K
10:53 59.53 59.53 59.45 59.45 2.2K
10:54 59.42 59.42 59.42 59.42 1.9K
10:56 59.40 59.40 59.40 59.40 0.4K
10:59 59.40 59.40 59.40 59.40 0.2K
11:00 59.41 59.41 59.39 59.39 0.5K
11:01 59.39 59.39 59.39 59.39 1.0K
11:04 59.39 59.39 59.39 59.39 0.9K
11:06 59.48 59.48 59.30 59.30 1.9K
11:08 59.16 59.16 59.16 59.16 0.6K
11:09 58.91 58.91 58.91 58.91 6.9K
11:10 59.02 59.04 58.90 58.90 1.8K
11:11 58.78 58.96 58.78 58.85 0.5K
11:12 58.86 59.04 58.86 59.04 1.9K
11:14 59.01 59.10 59.01 59.10 0.4K
11:15 59.02 59.02 59.02 59.02 0.2K
11:16 58.99 58.99 58.99 58.99 1.3K
11:17 58.95 58.95 58.95 58.95 0.2K
11:18 58.75 58.75 58.71 58.71 1.2K
11:19 58.83 58.91 58.83 58.91 1.9K
11:20 58.91 58.91 58.91 58.91 2.3K
11:21 58.81 58.91 58.81 58.91 1.5K
11:24 58.91 58.91 58.91 58.91 0.6K
11:25 58.89 58.89 58.81 58.81 0.6K
11:27 58.89 58.89 58.89 58.89 0.7K
11:29 58.88 58.88 58.78 58.78 0.5K
11:31 58.83 58.88 58.75 58.75 3.7K
11:32 58.70 58.70 58.70 58.70 0.2K
11:33 58.70 58.70 58.70 58.70 0.7K
11:36 58.76 58.76 58.76 58.76 2.6K
11:40 58.92 58.92 58.92 58.92 0.1K
11:41 58.92 59.00 58.92 59.00 3.7K
11:42 59.00 59.00 58.93 58.93 0.3K
11:43 58.94 59.00 58.94 59.00 0.7K
11:44 59.00 59.00 59.00 59.00 0.3K
11:45 59.00 59.00 59.00 59.00 0.2K
11:46 58.96 59.00 58.96 59.00 0.2K
11:47 58.86 58.86 58.86 58.86 5.2K
11:55 58.70 58.70 58.70 58.70 1.1K
11:56 58.63 58.63 58.63 58.63 0.2K
11:57 58.66 58.75 58.66 58.75 0.6K
12:00 58.66 58.80 58.66 58.80 1.2K
12:06 58.65 58.65 58.65 58.65 0.7K
12:08 58.64 58.64 58.64 58.64 1.3K
12:11 58.77 58.77 58.77 58.77 0.2K
12:12 58.77 58.77 58.77 58.77 0.2K
12:13 58.76 58.76 58.76 58.76 0.3K
12:14 58.70 58.70 58.70 58.70 0.2K
12:15 58.75 58.75 58.75 58.75 0.3K
12:17 58.70 58.73 58.70 58.73 2.3K
12:18 58.91 58.91 58.88 58.88 2.9K
12:19 58.67 58.67 58.67 58.67 1.7K
12:20 58.70 58.70 58.66 58.66 3.9K
12:23 58.61 58.64 58.45 58.46 6.7K
12:25 58.44 58.44 58.44 58.44 0.5K
12:26 58.44 58.44 58.44 58.44 1.4K
12:29 58.53 58.54 58.53 58.54 0.5K
12:30 58.60 58.60 58.60 58.60 0.1K
12:31 58.54 58.54 58.54 58.54 0.3K
12:33 58.60 58.60 58.60 58.60 0.2K
12:35 58.53 58.53 58.53 58.53 1.0K
12:36 58.58 58.58 58.58 58.58 0.2K
12:38 58.70 58.70 58.63 58.63 9.6K
12:39 58.54 58.54 58.54 58.54 4.0K
12:41 58.50 58.50 58.50 58.50 0.4K
12:44 58.46 58.48 58.44 58.48 1.6K
12:46 58.36 58.36 58.36 58.36 0.8K
12:48 58.44 58.44 58.44 58.44 1.6K
12:53 58.25 58.25 58.25 58.25 2.8K
12:54 58.25 58.25 58.08 58.08 10.6K
12:55 58.10 58.10 58.01 58.09 8.2K
12:56 58.07 58.07 57.93 58.00 21.7K
12:57 58.06 58.06 58.06 58.06 0.2K
12:58 58.00 58.00 58.00 58.00 0.5K
12:59 57.98 57.98 57.94 57.94 4.2K
13:00 57.90 57.90 57.90 57.90 0.2K
13:01 57.89 58.00 57.89 57.91 2.4K
13:02 57.97 58.10 57.97 58.10 4.9K
13:03 58.25 58.25 58.09 58.09 8.6K
13:04 58.10 58.10 58.10 58.10 0.4K
13:07 58.23 58.23 58.23 58.23 0.5K
13:08 58.20 58.20 58.20 58.20 1.0K
13:09 58.10 58.12 58.10 58.12 1.0K
13:11 58.10 58.10 58.10 58.10 0.3K
13:12 58.09 58.09 58.09 58.09 0.4K
13:13 58.11 58.19 58.11 58.19 1.1K
13:14 58.15 58.15 58.15 58.15 4.5K
13:15 58.10 58.10 58.10 58.10 1.6K
13:16 58.10 58.10 58.10 58.10 0.3K
13:18 58.06 58.06 58.06 58.06 1.8K
13:19 58.00 58.00 58.00 58.00 0.6K
13:20 57.95 57.95 57.95 57.95 0.9K
13:23 57.94 57.94 57.94 57.94 0.2K
13:24 57.80 57.80 57.80 57.80 1.8K
13:25 57.81 57.85 57.81 57.85 0.4K
13:26 57.85 57.85 57.85 57.85 1.9K
13:30 57.68 57.68 57.68 57.68 0.5K
13:32 57.66 57.66 57.66 57.66 1.7K
13:33 57.74 57.83 57.74 57.83 2.3K
13:34 57.74 57.74 57.74 57.74 0.3K
13:35 57.74 57.74 57.74 57.74 0.2K
13:36 57.83 57.83 57.74 57.74 0.2K
13:37 57.83 57.83 57.74 57.74 2.0K
13:38 57.82 57.82 57.82 57.82 2.1K
13:39 57.75 57.77 57.75 57.77 1.3K
13:40 57.74 57.78 57.74 57.78 0.4K
13:41 57.85 57.85 57.85 57.85 1.1K
13:42 57.86 57.93 57.86 57.91 2.1K
13:44 57.85 57.85 57.85 57.85 0.4K
13:45 57.84 57.84 57.84 57.84 0.4K
13:47 57.81 57.81 57.81 57.81 0.6K
13:48 57.83 57.83 57.83 57.83 0.6K
13:49 57.80 57.94 57.80 57.94 1.2K
13:51 57.83 57.93 57.78 57.90 0.6K
13:52 57.78 57.78 57.78 57.78 1.2K
13:56 57.70 57.75 57.70 57.75 1.3K
13:58 57.70 57.70 57.70 57.70 0.5K
14:01 57.70 57.79 57.70 57.79 0.3K
14:02 57.80 57.80 57.80 57.80 0.2K
14:03 57.72 57.72 57.72 57.72 0.4K
14:05 57.80 57.83 57.80 57.83 1.4K
14:08 57.79 57.79 57.79 57.79 0.6K
14:09 57.79 57.79 57.67 57.70 2.1K
14:10 57.70 57.70 57.70 57.70 0.5K
14:12 57.61 57.61 57.61 57.61 1.6K
14:13 57.61 57.61 57.61 57.61 0.4K
14:15 57.56 57.56 57.56 57.56 0.3K
14:17 57.55 57.56 57.55 57.55 0.6K
14:18 57.55 57.60 57.52 57.60 2.0K
14:20 57.59 57.59 57.59 57.59 0.2K
14:21 57.50 57.59 57.50 57.50 0.4K
14:22 57.51 57.67 57.49 57.50 1.8K
14:23 57.47 57.47 57.47 57.47 0.4K
14:26 57.60 57.60 57.60 57.60 0.2K
14:27 57.47 57.47 57.47 57.47 0.5K
14:29 57.42 57.54 57.41 57.54 1.2K
14:30 57.42 57.42 57.42 57.42 1.4K
14:32 57.54 57.54 57.54 57.54 0.6K
14:33 57.54 57.54 57.54 57.54 1.4K
14:34 57.45 57.45 57.45 57.45 1.0K
14:36 57.61 57.61 57.61 57.61 0.1K
14:37 57.61 57.61 57.61 57.61 0.5K
14:38 57.66 57.66 57.66 57.66 0.7K
14:39 57.81 57.81 57.81 57.81 0.7K
14:40 57.70 57.70 57.70 57.70 1.8K
14:42 57.80 57.80 57.80 57.80 0.3K
14:43 57.68 57.68 57.68 57.68 0.6K
14:44 57.64 57.72 57.64 57.72 0.6K
14:46 57.72 57.72 57.70 57.70 0.9K
14:47 57.57 57.65 57.55 57.65 1.4K
14:48 57.55 57.61 57.55 57.61 1.0K
14:49 57.50 57.50 57.46 57.46 1.0K
14:50 57.45 57.45 57.30 57.30 2.5K
14:52 57.34 57.34 57.31 57.31 1.3K
14:53 57.38 57.38 57.38 57.38 1.5K
14:55 57.49 57.49 57.49 57.49 0.5K
14:56 57.53 57.53 57.53 57.53 1.2K
14:58 57.50 57.50 57.50 57.50 0.3K
14:59 57.50 57.50 57.50 57.50 0.4K
15:00 57.51 57.51 57.51 57.51 1.8K
15:01 57.36 57.36 57.36 57.36 0.2K
15:02 57.36 57.36 57.36 57.36 0.5K
15:03 57.29 57.29 57.29 57.29 1.2K
15:05 57.28 57.28 57.19 57.19 1.5K
15:06 57.28 57.28 57.28 57.28 0.6K
15:08 57.18 57.18 57.18 57.18 1.3K
15:11 57.18 57.18 57.18 57.18 0.1K
15:12 57.25 57.25 57.25 57.25 0.4K
15:14 57.18 57.18 57.18 57.18 0.3K
15:15 57.24 57.24 57.24 57.24 0.7K
15:17 57.18 57.18 57.16 57.16 1.4K
15:18 57.15 57.15 57.15 57.15 0.2K
15:19 57.23 57.23 57.18 57.21 1.9K
15:20 57.20 57.20 57.20 57.20 0.4K
15:21 57.20 57.20 57.13 57.13 0.7K
15:22 57.13 57.13 57.13 57.13 0.1K
15:23 57.15 57.25 57.13 57.25 3.5K
15:24 57.24 57.24 57.24 57.24 0.7K
15:25 57.30 57.30 57.18 57.18 4.2K
15:26 57.02 57.11 57.00 57.00 3.9K
15:28 56.95 57.18 56.95 57.16 1.2K
15:29 57.16 57.16 57.16 57.16 1.5K
15:30 56.96 57.16 56.96 57.16 1.4K
15:31 56.96 56.96 56.96 56.96 0.6K
15:32 56.96 57.06 56.96 57.06 1.3K
15:33 57.09 57.09 57.08 57.08 1.1K
15:34 57.07 57.07 56.91 56.98 2.4K
15:35 56.98 56.98 56.78 56.78 2.8K
15:36 56.73 56.73 56.60 56.60 1.9K
15:37 56.60 56.66 56.50 56.50 3.0K
15:38 56.50 56.64 56.50 56.60 9.3K
15:39 56.66 56.66 56.60 56.60 1.7K
15:40 56.60 56.60 56.54 56.54 1.3K
15:41 56.44 56.54 56.44 56.49 4.8K
15:42 56.50 56.51 56.49 56.49 1.2K
15:43 56.57 56.69 56.57 56.69 4.1K
15:44 56.76 56.78 56.76 56.78 2.6K
15:45 56.90 57.01 56.90 57.01 4.2K
15:46 56.99 57.01 56.93 56.93 1.9K
15:47 57.01 57.07 56.92 57.07 2.8K
15:48 57.10 57.10 57.10 57.10 2.0K
15:49 57.02 57.11 57.02 57.11 5.5K
15:50 57.04 57.04 56.88 56.88 5.8K
15:51 56.88 56.88 56.50 56.50 5.2K
15:52 56.52 56.65 56.50 56.50 6.4K
15:53 56.49 56.84 56.49 56.78 9.8K
15:54 56.72 56.79 56.72 56.73 4.2K
15:55 56.72 56.76 56.33 56.34 23.5K
15:56 56.34 56.34 56.15 56.15 9.7K
15:57 56.15 56.16 55.93 55.93 18.5K
15:58 55.98 55.98 55.77 55.80 22.7K
15:59 55.85 55.93 55.76 55.93 151.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし