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 53.69 53.69 53.49 53.49 26.6K
09:31 53.49 53.49 53.49 53.49 0.4K
09:32 53.35 53.35 52.54 52.53 10.0K
09:33 52.51 52.95 52.51 52.95 3.5K
09:34 52.92 52.92 52.92 52.92 0.2K
09:35 52.75 52.75 52.21 52.21 3.0K
09:36 52.19 52.20 52.19 52.20 4.4K
09:37 52.33 52.33 52.20 52.20 1.9K
09:38 52.18 52.18 52.18 52.18 3.1K
09:39 51.92 51.92 51.92 51.92 0.2K
09:40 52.03 52.44 52.03 52.44 1.6K
09:41 52.45 52.52 52.45 52.52 2.3K
09:44 52.63 52.63 52.62 52.63 0.7K
09:45 52.95 52.95 52.95 52.95 0.2K
09:46 52.68 52.68 52.62 52.62 1.5K
09:47 52.90 52.90 52.70 52.70 3.2K
09:50 52.80 52.94 52.80 52.94 0.6K
09:51 52.84 52.84 52.70 52.70 5.4K
09:52 52.76 52.80 52.76 52.80 2.4K
09:53 52.81 52.81 52.81 52.81 0.7K
09:54 52.87 52.87 52.87 52.87 0.4K
09:55 52.87 52.87 52.70 52.70 2.3K
09:59 52.81 52.81 52.81 52.81 0.1K
10:00 52.71 52.87 52.71 52.80 5.6K
10:02 52.75 52.75 52.75 52.75 2.1K
10:03 52.78 52.78 52.72 52.72 1.0K
10:04 52.72 52.72 52.72 52.72 0.8K
10:05 52.72 52.72 52.72 52.72 0.2K
10:07 52.72 52.72 52.72 52.72 0.3K
10:08 52.62 52.72 52.60 52.72 3.7K
10:09 52.87 52.89 52.87 52.89 5.2K
10:12 53.20 53.20 52.69 53.05 3.1K
10:15 53.10 53.10 53.10 53.10 0.4K
10:16 53.10 53.10 53.10 53.10 0.1K
10:17 53.09 53.09 53.09 53.09 0.4K
10:18 52.92 52.92 52.92 52.92 0.1K
10:19 52.91 52.91 52.91 52.91 0.1K
10:20 53.05 53.05 53.05 53.05 0.8K
10:21 53.07 53.07 53.07 53.07 1.9K
10:24 53.00 53.12 53.00 53.12 0.5K
10:26 53.06 53.06 53.06 53.06 0.4K
10:28 53.00 53.00 53.00 53.00 0.2K
10:30 52.93 53.11 52.93 53.11 13.7K
10:31 53.19 53.19 53.00 53.01 2.8K
10:32 53.02 53.09 53.00 53.09 1.9K
10:33 53.00 53.04 53.00 53.04 1.5K
10:34 53.00 53.00 53.00 53.00 0.5K
10:35 53.05 53.05 53.04 53.04 0.5K
10:36 53.10 53.10 53.10 53.11 0.8K
10:37 53.10 53.10 53.10 53.10 0.8K
10:38 53.17 53.17 53.17 53.16 0.5K
10:39 53.11 53.11 53.02 53.02 1.3K
10:41 53.10 53.10 53.10 53.10 1.8K
10:42 53.15 53.15 53.14 53.14 3.1K
10:43 53.15 53.31 53.15 53.17 14.4K
10:44 53.23 53.23 53.15 53.15 0.9K
10:45 53.13 53.16 53.13 53.16 2.4K
10:46 53.20 53.37 53.20 53.30 2.6K
10:47 53.52 53.52 53.30 53.31 2.7K
10:48 53.30 53.32 53.30 53.30 2.1K
10:49 53.32 53.43 53.30 53.39 9.8K
10:50 53.40 53.44 53.38 53.38 2.2K
10:51 53.38 53.59 53.38 53.50 4.2K
10:52 53.50 53.50 53.50 53.50 0.1K
10:53 53.60 53.60 53.42 53.55 2.4K
10:54 53.41 53.60 53.41 53.55 0.9K
10:55 53.47 53.47 53.47 53.47 0.1K
10:56 53.45 53.45 53.34 53.34 2.5K
10:57 53.44 53.44 53.44 53.44 0.5K
10:58 53.36 53.36 53.36 53.36 0.5K
10:59 53.45 53.45 53.45 53.45 0.4K
11:00 53.45 53.45 53.45 53.45 0.5K
11:01 53.45 53.45 53.45 53.45 0.6K
11:03 53.45 53.45 53.45 53.45 0.1K
11:04 53.45 53.45 53.45 53.45 0.7K
11:05 53.39 53.39 53.39 53.39 0.2K
11:07 53.50 53.50 53.45 53.45 0.9K
11:08 53.45 53.45 53.45 53.45 1.4K
11:09 53.41 53.41 53.36 53.41 2.8K
11:12 53.44 53.44 53.44 53.44 0.9K
11:16 53.45 53.45 53.45 53.45 0.6K
11:17 53.45 53.45 53.45 53.45 0.4K
11:20 53.45 53.50 53.39 53.39 8.4K
11:23 53.41 53.41 53.41 53.41 0.3K
11:24 53.40 53.41 53.40 53.41 0.3K
11:26 53.38 53.41 53.36 53.36 5.7K
11:27 53.38 53.38 53.38 53.38 0.5K
11:28 53.36 53.36 53.32 53.34 24.5K
11:29 53.42 53.43 53.35 53.40 10.7K
11:30 53.40 53.40 53.36 53.36 0.3K
11:31 53.34 53.34 53.29 53.29 3.3K
11:33 53.30 53.30 53.30 53.30 0.5K
11:34 53.30 53.30 53.21 53.22 2.4K
11:35 53.22 53.23 53.22 53.23 1.6K
11:38 53.28 53.28 53.22 53.23 0.9K
11:40 53.25 53.50 53.25 53.50 37.2K
11:41 53.40 53.58 53.40 53.50 1.7K
11:42 53.41 53.50 53.41 53.50 2.1K
11:43 53.44 53.70 53.44 53.53 8.3K
11:44 53.60 53.62 53.58 53.62 1.2K
11:45 53.58 53.58 53.52 53.52 2.4K
11:46 53.48 53.51 53.37 53.51 2.7K
11:47 53.44 53.44 53.44 53.44 0.6K
11:50 53.28 53.28 53.16 53.16 4.6K
11:53 53.22 53.22 53.22 53.22 0.8K
11:56 53.06 53.06 53.06 53.06 1.0K
11:58 53.01 53.01 53.01 53.01 1.9K
12:01 52.87 52.87 52.87 52.87 0.3K
12:03 53.00 53.00 53.00 53.00 0.8K
12:07 52.96 52.96 52.96 52.96 0.6K
12:09 52.98 52.98 52.98 52.98 0.1K
12:10 52.96 52.96 52.96 52.96 0.2K
12:11 52.94 52.94 52.94 52.94 0.6K
12:14 52.92 52.92 52.92 52.92 0.1K
12:15 52.94 52.94 52.92 52.92 0.7K
12:18 52.93 53.16 52.93 53.16 4.1K
12:20 52.91 52.91 52.91 52.91 1.7K
12:22 52.82 52.82 52.82 52.82 1.9K
12:23 52.75 52.75 52.75 52.75 0.6K
12:24 52.77 52.85 52.72 52.85 3.6K
12:30 52.78 52.78 52.78 52.78 3.2K
12:31 52.81 52.81 52.81 52.81 0.8K
12:36 52.79 52.79 52.79 52.79 0.4K
12:38 52.78 52.78 52.75 52.75 1.3K
12:40 52.76 52.76 52.76 52.76 1.7K
12:41 52.76 52.76 52.76 52.76 0.4K
12:43 52.77 52.77 52.77 52.77 1.7K
12:44 52.75 52.75 52.74 52.74 0.9K
12:47 52.85 52.85 52.85 52.85 1.4K
12:49 52.88 52.88 52.88 52.88 0.2K
12:50 52.88 53.11 52.88 53.11 4.1K
12:51 53.12 53.19 53.09 53.19 3.9K
12:52 53.20 53.23 53.20 53.23 2.7K
12:53 53.19 53.19 53.19 53.19 3.8K
12:54 53.20 53.20 53.20 53.20 2.7K
12:57 52.95 53.07 52.95 53.07 3.3K
12:59 53.01 53.01 52.96 52.96 2.3K
13:03 52.95 52.95 52.95 52.95 1.5K
13:04 52.94 52.94 52.94 52.94 0.4K
13:05 52.90 52.94 52.90 52.94 1.7K
13:06 52.94 53.02 52.94 52.94 1.5K
13:09 53.15 53.15 53.15 53.15 0.5K
13:14 53.15 53.15 53.15 53.15 0.4K
13:15 53.15 53.15 53.15 53.15 0.2K
13:16 53.05 53.05 53.05 53.05 0.5K
13:17 53.16 53.16 53.04 53.04 0.3K
13:18 52.99 52.99 52.99 52.99 0.8K
13:20 53.10 53.10 53.10 53.10 0.2K
13:22 53.13 53.13 53.13 53.13 0.3K
13:23 53.13 53.13 53.13 53.13 1.0K
13:26 53.14 53.14 53.14 53.14 0.5K
13:27 53.14 53.14 53.14 53.14 0.3K
13:28 53.14 53.14 53.14 53.14 0.4K
13:30 53.15 53.15 53.15 53.15 0.3K
13:31 53.15 53.15 53.15 53.15 0.2K
13:32 53.13 53.13 53.13 53.13 0.3K
13:33 53.07 53.14 53.04 53.14 0.5K
13:34 53.16 53.16 53.16 53.16 0.8K
13:37 53.16 53.16 53.16 53.16 0.4K
13:38 52.92 52.92 52.92 52.92 4.1K
13:39 52.93 52.93 52.93 52.93 0.6K
13:40 52.93 52.93 52.79 52.93 1.1K
13:42 52.97 52.97 52.97 52.97 1.1K
13:50 53.09 53.09 53.09 53.09 0.1K
13:51 53.09 53.09 53.09 53.09 0.1K
13:52 53.09 53.09 53.09 53.09 0.5K
13:53 53.13 53.13 53.13 53.13 0.9K
13:56 53.02 53.03 53.02 53.03 0.8K
13:58 53.02 53.02 53.02 53.02 0.3K
13:59 52.88 52.88 52.88 52.88 1.9K
14:02 52.97 52.97 52.97 52.97 0.5K
14:04 52.88 52.88 52.88 52.88 1.4K
14:07 52.90 52.90 52.90 52.90 1.3K
14:11 52.90 52.92 52.90 52.92 24.3K
14:14 52.76 52.76 52.76 52.76 2.3K
14:15 52.78 52.78 52.78 52.78 1.1K
14:17 52.82 52.82 52.80 52.80 2.0K
14:18 52.80 52.80 52.80 52.80 4.0K
14:21 52.84 52.85 52.84 52.85 2.2K
14:23 52.83 52.83 52.83 52.83 1.0K
14:24 52.83 52.83 52.83 52.83 1.5K
14:30 52.87 52.87 52.87 52.87 1.6K
14:35 52.88 52.88 52.79 52.79 1.5K
14:36 52.78 52.84 52.78 52.82 3.9K
14:38 52.76 52.76 52.74 52.74 1.3K
14:40 52.74 52.74 52.74 52.74 1.5K
14:43 52.78 52.78 52.78 52.78 0.5K
14:44 52.73 52.73 52.73 52.73 0.9K
14:46 52.69 52.69 52.68 52.68 0.7K
14:47 52.73 52.73 52.63 52.63 1.2K
14:48 52.74 52.74 52.64 52.64 1.0K
14:49 52.61 52.61 52.61 52.61 0.6K
14:50 52.59 52.65 52.59 52.65 1.7K
14:51 52.56 52.56 52.56 52.56 0.6K
14:53 52.54 52.62 52.54 52.62 1.0K
14:54 52.64 52.64 52.64 52.64 1.5K
14:55 52.56 52.56 52.55 52.55 0.2K
14:56 52.63 52.65 52.63 52.65 1.0K
14:57 52.55 52.55 52.55 52.55 1.3K
14:59 52.56 52.56 52.56 52.56 0.9K
15:00 52.59 52.63 52.59 52.59 3.5K
15:01 52.55 52.65 52.55 52.65 4.3K
15:02 52.68 52.68 52.68 52.68 0.5K
15:03 52.66 52.66 52.66 52.66 0.5K
15:04 52.60 52.61 52.60 52.61 4.4K
15:05 52.59 52.59 52.59 52.59 0.4K
15:06 52.58 52.58 52.53 52.53 1.8K
15:08 52.54 52.54 52.47 52.47 4.1K
15:11 52.47 52.47 52.43 52.43 0.6K
15:12 52.50 52.54 52.50 52.54 2.1K
15:16 52.47 52.47 52.47 52.47 0.3K
15:17 52.47 52.47 52.47 52.47 2.1K
15:18 52.43 52.43 52.40 52.40 2.5K
15:21 52.32 52.32 52.32 52.32 1.0K
15:23 52.17 52.29 52.17 52.29 4.3K
15:26 52.32 52.32 52.32 52.32 0.6K
15:27 52.25 52.25 52.23 52.23 1.1K
15:28 52.24 52.24 52.24 52.24 0.2K
15:29 52.24 52.24 52.24 52.24 1.9K
15:30 52.23 52.27 52.23 52.26 1.6K
15:31 52.21 52.22 52.21 52.22 1.6K
15:32 52.23 52.23 52.23 52.23 1.0K
15:34 52.20 52.20 52.20 52.20 1.3K
15:35 52.11 52.17 52.11 52.16 3.4K
15:36 52.18 52.18 52.10 52.10 1.5K
15:37 52.08 52.29 52.05 52.29 3.3K
15:38 52.31 52.31 52.31 52.31 1.1K
15:40 52.21 52.23 52.21 52.23 2.2K
15:41 52.21 52.31 52.21 52.31 0.9K
15:42 52.22 52.22 52.22 52.22 0.6K
15:43 52.34 52.34 52.27 52.27 1.0K
15:44 52.37 52.44 52.36 52.44 2.7K
15:45 52.44 52.49 52.40 52.49 3.7K
15:46 52.50 52.50 52.44 52.45 4.1K
15:47 52.46 52.46 52.46 52.46 1.2K
15:49 52.44 52.50 52.44 52.50 0.5K
15:50 52.59 52.59 52.42 52.42 11.8K
15:51 52.41 52.41 52.36 52.37 3.1K
15:52 52.39 52.45 52.39 52.45 1.1K
15:53 52.45 52.45 52.45 52.45 0.7K
15:54 52.45 52.49 52.38 52.45 8.5K
15:55 52.56 52.58 52.48 52.48 11.5K
15:56 52.48 52.59 52.48 52.50 13.2K
15:57 52.49 52.49 52.45 52.47 7.6K
15:58 52.48 52.48 52.46 52.47 7.4K
15:59 52.47 52.49 52.41 52.49 148.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし