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 58.94 58.94 58.22 58.31 23.4K
09:31 58.57 58.64 58.57 58.60 4.1K
09:32 58.90 58.98 58.90 58.98 3.2K
09:33 58.73 58.73 58.21 58.21 5.6K
09:34 58.21 58.41 58.21 58.41 1.7K
09:35 58.60 58.60 58.60 58.60 0.4K
09:36 58.93 58.93 58.55 58.55 1.0K
09:37 58.73 58.73 58.50 58.58 3.4K
09:39 58.73 58.73 58.73 58.73 0.2K
09:40 58.72 58.72 58.72 58.72 0.3K
09:41 58.79 58.82 58.73 58.81 2.9K
09:42 58.82 58.90 58.80 58.90 1.3K
09:43 59.10 59.10 59.10 59.10 0.1K
09:44 59.02 59.02 59.00 59.00 0.6K
09:45 58.87 58.91 58.35 58.35 13.9K
09:46 58.56 58.56 58.56 58.56 0.5K
09:47 58.44 58.44 58.44 58.44 0.6K
09:48 58.40 58.67 57.98 57.98 3.1K
09:49 58.44 58.44 58.14 58.15 1.0K
09:50 58.53 58.53 57.99 57.99 1.7K
09:51 58.75 58.75 58.21 58.21 1.5K
09:52 58.06 58.06 58.06 58.06 1.6K
09:53 58.05 58.05 58.05 58.05 0.6K
09:55 58.10 58.17 57.94 57.94 2.7K
09:56 57.95 57.95 57.91 57.91 0.7K
09:57 57.92 57.92 57.91 57.91 0.3K
09:58 57.81 57.81 57.81 57.81 1.2K
09:59 57.86 58.13 57.86 58.13 1.3K
10:00 58.00 58.00 58.00 58.00 0.8K
10:01 58.11 58.11 57.90 57.98 4.8K
10:02 57.71 57.76 57.71 57.73 1.3K
10:03 57.80 57.80 57.80 57.80 0.2K
10:04 57.83 57.83 57.83 57.83 0.4K
10:05 57.67 57.67 57.67 57.67 1.6K
10:08 57.41 57.41 57.22 57.22 2.3K
10:09 57.36 57.36 57.36 57.36 0.7K
10:11 57.58 57.73 57.58 57.73 5.4K
10:13 57.88 57.94 57.52 57.52 18.0K
10:14 57.80 57.80 57.80 57.80 2.1K
10:15 57.84 57.85 57.81 57.81 0.9K
10:16 57.96 57.96 57.81 57.81 0.9K
10:17 57.96 57.96 57.75 57.75 0.4K
10:18 57.76 57.76 57.75 57.75 1.7K
10:19 58.01 58.14 57.60 57.73 11.8K
10:20 57.77 57.84 57.74 57.84 1.3K
10:21 57.85 57.85 57.65 57.65 0.6K
10:22 57.83 57.95 57.74 57.74 1.1K
10:23 57.74 57.94 57.67 57.67 5.9K
10:24 57.71 57.71 57.44 57.70 10.5K
10:25 57.55 57.55 57.55 57.55 0.1K
10:26 57.60 57.60 57.60 57.60 0.8K
10:27 57.42 57.56 57.40 57.40 2.8K
10:28 57.34 57.34 57.34 57.34 0.3K
10:29 57.34 57.34 57.32 57.32 0.8K
10:30 57.40 57.40 57.30 57.30 0.7K
10:31 57.36 57.36 57.36 57.36 0.1K
10:32 57.32 57.32 57.32 57.32 0.6K
10:33 57.29 57.29 57.29 57.29 0.8K
10:34 57.28 57.28 57.25 57.25 3.3K
10:36 57.04 57.19 57.04 57.19 2.7K
10:37 57.14 57.14 57.14 57.14 0.2K
10:38 57.14 57.14 57.14 57.14 0.4K
10:39 57.25 57.26 57.18 57.18 2.8K
10:41 57.17 57.17 57.06 57.06 2.5K
10:42 57.06 57.06 57.00 57.01 5.3K
10:43 57.00 57.00 56.91 56.95 0.7K
10:44 57.00 57.00 57.00 57.00 2.0K
10:51 56.99 57.00 56.99 57.00 0.6K
10:52 57.00 57.08 57.00 57.08 0.8K
10:55 57.03 57.03 57.03 57.03 0.4K
10:56 56.91 56.91 56.86 56.86 1.3K
10:58 56.70 56.70 56.70 56.70 1.7K
11:00 56.69 56.69 56.69 56.69 0.1K
11:01 56.52 56.52 56.52 56.52 10.8K
11:02 56.23 56.25 56.23 56.25 6.4K
11:03 56.31 56.31 56.31 56.31 0.1K
11:04 56.53 56.53 56.44 56.44 8.5K
11:06 56.24 56.35 56.24 56.35 1.4K
11:07 56.35 56.44 56.35 56.44 8.8K
11:08 56.37 56.39 56.37 56.39 1.6K
11:09 56.35 56.38 56.35 56.38 4.6K
11:11 56.32 56.32 56.32 56.32 0.7K
11:12 56.26 56.26 56.06 56.06 2.7K
11:14 56.03 56.03 56.03 56.03 0.5K
11:17 56.06 56.41 56.06 56.41 8.0K
11:19 56.63 56.63 56.63 56.63 0.9K
11:23 56.73 56.73 56.73 56.73 0.8K
11:25 56.81 56.81 56.49 56.49 1.8K
11:26 56.46 56.46 56.46 56.46 0.7K
11:27 56.47 56.47 56.47 56.47 0.3K
11:29 56.46 56.46 56.46 56.46 0.5K
11:32 56.51 56.51 56.40 56.40 1.4K
11:36 56.51 56.51 56.51 56.51 2.4K
11:45 56.06 56.06 56.06 56.06 0.6K
11:46 56.01 56.01 56.01 56.01 0.8K
11:50 56.03 56.03 56.00 56.00 0.9K
11:51 56.03 56.03 56.03 56.03 0.1K
11:52 56.03 56.03 56.03 56.03 1.3K
11:53 56.03 56.03 56.03 56.03 1.6K
11:54 56.03 56.03 55.84 55.90 4.4K
11:55 55.94 55.94 55.94 55.94 4.0K
11:56 55.93 56.04 55.93 56.04 0.9K
11:59 56.00 56.00 56.00 56.00 0.5K
12:00 56.00 56.03 56.00 56.02 7.3K
12:01 56.00 56.00 55.93 55.98 5.4K
12:03 56.01 56.01 55.90 55.96 6.3K
12:04 56.01 56.01 56.01 56.01 0.6K
12:05 56.02 56.02 56.02 56.02 0.2K
12:06 55.99 55.99 55.89 55.90 5.4K
12:09 55.81 55.81 55.81 55.81 0.4K
12:10 55.71 55.71 55.71 55.71 1.3K
12:11 55.77 55.77 55.77 55.77 0.9K
12:13 55.66 55.66 55.66 55.66 0.2K
12:14 55.69 55.69 55.60 55.60 1.1K
12:15 55.60 55.60 55.60 55.60 0.2K
12:16 55.67 55.67 55.67 55.67 0.3K
12:17 55.66 55.66 55.66 55.66 0.2K
12:18 55.61 55.61 55.49 55.49 2.3K
12:19 55.45 55.45 55.45 55.45 0.3K
12:20 55.53 55.53 55.53 55.53 0.3K
12:22 55.52 55.52 55.52 55.52 0.2K
12:23 55.53 55.53 55.53 55.53 0.5K
12:24 55.49 55.71 55.49 55.71 26.8K
12:25 55.66 55.66 55.66 55.66 0.9K
12:27 55.66 55.66 55.53 55.53 1.3K
12:28 55.39 55.39 55.26 55.26 1.7K
12:29 55.53 55.53 55.53 55.53 0.5K
12:30 55.28 55.28 55.28 55.28 0.7K
12:31 55.24 55.24 55.24 55.24 0.9K
12:32 55.36 55.36 55.31 55.31 1.4K
12:36 55.32 55.32 55.32 55.32 0.5K
12:37 55.32 55.32 55.32 55.32 0.4K
12:38 55.32 55.46 55.32 55.46 1.3K
12:40 55.34 55.43 55.34 55.43 1.4K
12:42 55.41 55.41 55.41 55.41 0.2K
12:43 55.40 55.40 55.32 55.32 0.5K
12:44 55.41 55.41 55.33 55.33 0.4K
12:45 55.39 55.39 55.39 55.39 0.4K
12:46 55.41 55.41 55.41 55.41 0.3K
12:47 55.41 55.41 55.41 55.41 0.4K
12:48 55.41 55.41 55.41 55.41 0.3K
12:49 55.41 55.41 55.41 55.41 1.1K
12:51 55.41 55.53 55.41 55.53 0.6K
12:52 55.41 55.49 55.41 55.49 3.2K
12:53 55.41 55.41 55.41 55.41 1.0K
12:54 55.55 55.67 55.55 55.67 3.7K
12:55 55.69 55.82 55.69 55.82 26.9K
12:56 55.85 55.85 55.76 55.76 1.7K
12:57 55.84 56.21 55.84 56.21 2.0K
12:58 56.17 56.24 56.11 56.20 2.8K
12:59 56.14 56.28 56.14 56.28 2.1K
13:00 56.40 56.40 56.35 56.35 1.0K
13:01 56.35 56.36 56.35 56.36 0.4K
13:02 56.47 56.47 56.38 56.38 0.7K
13:03 56.50 56.50 56.50 56.50 0.3K
13:04 56.46 56.46 56.45 56.46 1.2K
13:05 56.46 56.46 56.41 56.46 1.1K
13:06 56.46 56.46 56.46 56.46 0.2K
13:07 56.46 56.46 56.46 56.46 1.0K
13:09 56.42 56.50 56.42 56.44 2.5K
13:10 56.40 56.44 56.40 56.44 0.6K
13:11 56.50 56.50 56.50 56.50 24.5K
13:12 56.53 56.62 56.53 56.62 2.7K
13:13 56.65 56.65 56.57 56.57 1.3K
13:14 56.66 56.66 56.66 56.66 0.1K
13:15 56.58 56.58 56.58 56.58 0.6K
13:17 56.58 56.66 56.58 56.66 0.6K
13:18 56.63 56.64 56.63 56.64 0.6K
13:19 56.63 56.63 56.50 56.60 2.8K
13:20 56.61 56.61 56.61 56.61 0.3K
13:21 56.61 56.61 56.61 56.61 0.7K
13:22 56.61 56.61 56.61 56.61 0.2K
13:23 56.61 56.61 56.61 56.61 1.2K
13:25 56.68 56.68 56.68 56.68 0.4K
13:26 56.67 56.74 56.67 56.68 1.4K
13:27 56.68 56.68 56.68 56.68 1.2K
13:28 56.56 56.68 56.56 56.68 0.3K
13:29 56.68 56.68 56.68 56.68 0.4K
13:30 56.68 56.79 56.68 56.79 0.4K
13:31 56.64 56.68 56.64 56.68 0.5K
13:32 56.68 56.68 56.68 56.68 0.3K
13:33 56.51 56.51 56.42 56.42 8.1K
13:34 56.51 56.51 56.51 56.51 0.4K
13:35 56.51 56.51 56.51 56.51 0.3K
13:36 56.51 56.51 56.51 56.51 0.3K
13:37 56.51 56.53 56.51 56.53 0.3K
13:38 56.53 56.53 56.49 56.49 1.2K
13:39 56.39 56.46 56.39 56.46 2.0K
13:40 56.47 56.47 56.47 56.47 0.5K
13:41 56.47 56.50 56.47 56.47 0.5K
13:42 56.47 56.47 56.47 56.47 0.4K
13:43 56.47 56.47 56.47 56.47 0.1K
13:44 56.47 56.47 56.46 56.46 0.4K
13:45 56.47 56.47 56.47 56.47 0.3K
13:46 56.47 56.47 56.47 56.47 0.1K
13:47 56.47 56.47 56.47 56.47 0.2K
13:48 56.47 56.55 56.46 56.54 5.0K
13:49 56.58 56.58 56.58 56.58 0.4K
13:50 56.58 56.58 56.58 56.58 0.4K
13:52 56.61 56.61 56.61 56.61 0.5K
13:53 56.62 56.62 56.54 56.54 7.9K
13:55 56.54 56.54 56.54 56.54 0.4K
13:56 56.54 56.54 56.54 56.54 0.4K
13:57 56.54 56.54 56.54 56.54 1.5K
13:58 56.54 56.54 56.54 56.54 0.3K
13:59 56.54 56.54 56.54 56.54 0.5K
14:00 56.51 56.51 56.51 56.51 0.3K
14:01 56.51 56.51 56.51 56.51 2.4K
14:02 56.39 56.39 56.09 56.09 10.1K
14:03 56.07 56.07 56.07 56.07 0.5K
14:04 56.22 56.22 56.13 56.13 1.3K
14:05 56.18 56.18 56.05 56.05 0.3K
14:06 56.17 56.17 56.17 56.17 0.3K
14:07 56.17 56.17 56.17 56.17 0.3K
14:08 56.17 56.17 56.17 56.17 0.2K
14:09 56.17 56.33 56.17 56.33 2.4K
14:10 56.35 56.35 56.33 56.33 0.6K
14:11 56.29 56.29 56.29 56.29 0.2K
14:12 56.33 56.33 56.33 56.33 0.5K
14:13 56.44 56.44 56.44 56.44 0.3K
14:14 56.33 56.33 56.33 56.33 0.9K
14:15 56.33 56.33 56.19 56.19 3.0K
14:16 56.13 56.17 56.13 56.17 0.4K
14:17 56.17 56.17 56.07 56.07 1.2K
14:18 56.13 56.13 56.13 56.13 0.2K
14:19 56.13 56.13 56.13 56.13 0.4K
14:20 56.13 56.13 56.13 56.13 0.3K
14:21 56.13 56.13 56.13 56.13 0.2K
14:22 56.13 56.13 56.13 56.13 1.3K
14:24 56.26 56.39 56.26 56.39 2.2K
14:25 56.42 56.55 56.42 56.55 3.6K
14:26 56.57 56.68 56.57 56.63 2.5K
14:27 56.63 56.63 56.62 56.62 1.1K
14:28 56.60 56.60 56.31 56.31 5.8K
14:30 56.42 56.46 56.42 56.46 1.5K
14:31 56.39 56.39 56.30 56.30 1.8K
14:32 56.31 56.40 56.31 56.40 0.5K
14:33 56.40 56.40 56.40 56.40 0.4K
14:34 56.39 56.40 56.39 56.39 0.9K
14:35 56.40 56.40 56.34 56.34 1.2K
14:36 56.21 56.37 56.21 56.34 2.6K
14:37 56.34 56.46 56.34 56.46 0.3K
14:38 56.34 56.34 56.34 56.34 1.1K
14:39 56.36 56.37 56.36 56.37 0.4K
14:40 56.37 56.37 56.37 56.37 0.7K
14:41 56.28 56.34 56.28 56.34 1.2K
14:42 56.34 56.46 56.34 56.46 2.5K
14:44 56.37 56.37 56.37 56.37 3.4K
14:45 56.46 56.46 56.46 56.46 0.4K
14:46 56.47 56.47 56.41 56.41 2.9K
14:48 56.43 56.43 56.43 56.43 0.7K
14:49 56.43 56.43 56.43 56.43 1.2K
14:50 56.35 56.35 56.29 56.29 2.2K
14:51 56.30 56.30 56.30 56.30 0.3K
14:52 56.29 56.29 56.29 56.29 0.4K
14:53 56.30 56.30 56.30 56.30 0.6K
14:54 56.30 56.30 56.30 56.30 1.4K
14:55 56.28 56.28 56.18 56.18 2.1K
14:56 56.23 56.23 56.23 56.23 0.4K
14:57 56.11 56.18 56.11 56.18 1.4K
14:58 56.18 56.18 56.18 56.18 0.5K
14:59 56.18 56.18 56.18 56.18 0.7K
15:00 56.18 56.18 56.18 56.18 0.6K
15:01 56.18 56.18 56.18 56.18 0.6K
15:02 56.18 56.20 56.18 56.20 0.4K
15:03 56.18 56.19 56.17 56.19 0.7K
15:04 56.19 56.20 56.19 56.19 1.7K
15:05 56.19 56.19 56.11 56.11 2.1K
15:06 56.11 56.27 56.11 56.27 6.5K
15:07 56.27 56.27 56.27 56.27 0.7K
15:08 56.27 56.27 56.27 56.27 0.7K
15:09 56.35 56.35 56.35 56.35 1.2K
15:11 56.44 56.46 56.43 56.43 1.3K
15:12 56.46 56.46 56.46 56.46 0.9K
15:13 56.46 56.46 56.38 56.38 2.1K
15:14 56.50 56.51 56.50 56.51 52.4K
15:15 56.67 56.69 56.67 56.69 1.6K
15:16 56.71 56.88 56.71 56.71 2.4K
15:17 56.99 56.99 56.93 56.93 2.5K
15:18 56.94 57.03 56.94 57.00 1.9K
15:19 57.00 57.00 57.00 57.00 0.5K
15:20 56.96 56.97 56.95 56.97 2.6K
15:21 57.00 57.00 56.97 56.97 1.3K
15:22 56.97 56.98 56.93 56.98 2.8K
15:23 57.00 57.01 56.98 57.01 17.1K
15:24 57.01 57.01 56.89 56.96 3.5K
15:25 56.96 56.96 56.96 56.96 0.8K
15:26 56.97 56.97 56.79 56.87 6.7K
15:27 56.81 56.93 56.81 56.93 5.4K
15:28 56.89 56.92 56.89 56.91 2.7K
15:29 56.71 56.71 56.69 56.69 9.3K
15:30 56.73 56.75 56.73 56.74 1.4K
15:31 56.80 56.80 56.80 56.80 0.8K
15:32 56.80 56.80 56.80 56.80 1.3K
15:33 56.80 56.80 56.75 56.75 5.4K
15:34 56.75 56.86 56.75 56.86 1.7K
15:36 56.86 56.92 56.86 56.92 2.5K
15:37 56.77 56.84 56.77 56.84 0.5K
15:38 56.91 56.91 56.86 56.86 2.5K
15:39 56.90 56.90 56.72 56.76 6.5K
15:40 56.83 56.83 56.83 56.83 2.2K
15:41 56.82 56.87 56.82 56.87 3.1K
15:42 56.87 56.89 56.87 56.89 1.6K
15:43 56.89 56.90 56.88 56.90 2.0K
15:44 56.93 57.02 56.92 56.96 7.1K
15:45 56.96 57.01 56.96 57.01 9.5K
15:46 57.01 57.04 57.01 57.01 1.9K
15:47 57.01 57.24 57.00 57.24 8.6K
15:48 57.24 57.29 57.24 57.29 1.5K
15:49 57.29 57.38 57.25 57.32 6.6K
15:50 57.32 57.55 57.32 57.46 10.0K
15:51 57.43 57.43 57.32 57.38 3.1K
15:52 57.38 57.38 57.26 57.37 2.7K
15:53 57.42 57.49 57.37 57.49 2.2K
15:54 57.58 57.58 57.45 57.56 15.4K
15:55 57.59 57.59 57.46 57.50 12.7K
15:56 57.52 57.55 57.51 57.55 6.6K
15:57 57.54 57.54 57.40 57.40 13.0K
15:58 57.49 57.64 57.47 57.58 27.7K
15:59 57.50 57.72 57.43 57.43 152.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし