Celcuity LLC (CELC)

CELC
🏛️ アメリカ →
50.60
最終更新: 2025-09-26
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 51.80 51.80 51.80 51.80 6.9K
09:31 51.94 52.01 51.94 52.01 0.5K
09:32 51.94 52.45 51.94 52.35 4.9K
09:33 52.21 52.27 52.21 52.25 3.2K
09:34 52.10 52.18 52.00 52.06 1.1K
09:35 51.95 52.20 51.95 52.20 0.9K
09:36 51.95 52.21 51.94 51.94 1.1K
09:37 51.94 51.94 51.94 51.94 0.3K
09:38 52.08 52.08 51.72 51.72 1.8K
09:39 51.94 51.95 51.73 51.73 1.0K
09:40 51.87 51.95 51.87 51.90 1.9K
09:42 51.91 52.04 51.90 51.90 1.5K
09:43 51.90 52.03 51.90 51.97 1.4K
09:44 52.16 52.45 52.16 52.45 4.4K
09:45 52.19 52.52 52.19 52.51 2.4K
09:46 52.28 52.28 52.28 52.28 0.6K
09:47 52.48 52.69 52.33 52.69 3.6K
09:48 52.52 52.71 52.50 52.71 2.1K
09:49 52.56 52.65 52.45 52.65 3.2K
09:50 52.73 52.73 52.73 52.73 0.6K
09:51 52.56 52.56 52.42 52.42 3.8K
09:53 52.42 52.42 52.42 52.42 0.4K
09:54 52.55 52.55 52.55 52.55 0.2K
09:55 52.66 52.74 52.66 52.74 2.0K
09:56 52.34 52.34 52.09 52.09 1.3K
09:57 52.17 52.31 52.17 52.31 0.7K
09:58 52.33 52.33 52.33 52.33 0.5K
10:00 52.30 52.30 52.25 52.30 4.8K
10:01 52.30 52.39 52.25 52.30 4.2K
10:03 52.42 52.42 52.42 52.42 0.7K
10:04 52.50 52.50 52.50 52.50 0.7K
10:07 52.67 52.82 52.67 52.82 0.6K
10:08 52.90 52.95 52.50 52.95 121.9K
10:09 52.90 52.95 52.90 52.95 0.3K
10:10 52.95 53.03 52.82 53.03 2.5K
10:11 53.09 53.14 53.09 53.14 0.6K
10:12 53.10 53.10 53.10 53.10 0.2K
10:13 53.09 53.09 53.09 53.09 0.4K
10:14 53.15 53.15 53.15 53.15 0.2K
10:16 53.15 53.15 53.15 53.15 0.1K
10:17 53.04 53.04 53.04 53.04 0.5K
10:19 53.19 53.49 53.19 53.49 9.6K
10:20 53.46 53.56 53.37 53.37 2.7K
10:22 53.39 53.39 53.39 53.39 2.0K
10:23 53.33 53.33 53.33 53.33 0.2K
10:26 53.39 53.39 53.39 53.39 0.2K
10:27 53.39 53.39 53.39 53.39 0.3K
10:29 53.37 53.37 53.37 53.37 0.1K
10:30 53.37 53.66 53.37 53.66 2.4K
10:31 53.57 53.57 53.57 53.57 0.4K
10:32 53.60 53.60 53.60 53.60 1.0K
10:33 53.60 53.60 53.47 53.47 0.7K
10:37 53.61 53.96 53.61 53.93 6.3K
10:38 53.91 53.91 53.91 53.91 0.3K
10:39 53.91 53.91 53.91 53.91 5.2K
10:40 53.79 53.93 53.79 53.93 1.0K
10:42 53.92 53.92 53.92 53.92 0.7K
10:44 53.85 53.85 53.85 53.85 0.5K
10:46 53.78 53.78 53.78 53.78 0.1K
10:47 53.93 53.93 53.93 53.93 0.1K
10:48 54.05 54.05 54.05 54.05 1.7K
10:49 53.99 53.99 53.99 53.99 3.0K
10:50 53.95 54.09 53.83 54.09 7.5K
10:53 53.88 53.88 53.88 53.88 0.2K
10:54 53.94 53.95 53.89 53.95 3.5K
10:56 53.91 53.91 53.73 53.73 9.6K
10:57 53.61 53.63 53.43 53.43 3.2K
10:58 53.48 53.48 53.48 53.48 0.1K
11:00 53.52 53.52 53.47 53.47 1.3K
11:02 53.43 53.48 53.43 53.48 0.5K
11:03 53.46 53.46 53.45 53.45 0.4K
11:04 53.53 53.53 53.53 53.53 1.1K
11:06 53.63 53.63 53.63 53.63 0.9K
11:10 53.54 53.62 53.54 53.62 0.2K
11:11 53.58 53.61 53.58 53.61 0.5K
11:12 53.51 53.61 53.51 53.52 0.4K
11:13 53.52 53.61 53.52 53.61 0.3K
11:14 53.53 53.53 53.53 53.53 0.2K
11:15 53.53 53.53 53.53 53.53 0.2K
11:16 53.52 53.52 53.52 53.52 0.1K
11:17 53.61 53.61 53.61 53.61 0.6K
11:18 53.53 53.70 53.53 53.70 0.9K
11:19 53.61 53.71 53.61 53.71 1.2K
11:20 53.80 53.80 53.80 53.80 1.1K
11:23 53.88 53.88 53.78 53.78 1.6K
11:24 53.94 54.05 53.94 54.05 1.2K
11:26 53.88 53.88 53.88 53.88 0.1K
11:27 53.98 54.04 53.98 54.04 1.3K
11:30 53.92 53.92 53.92 53.92 0.5K
11:33 54.07 54.09 53.95 54.09 2.5K
11:34 54.12 54.12 54.12 54.12 1.5K
11:35 54.12 54.12 54.12 54.12 2.3K
11:36 54.34 54.36 54.34 54.34 4.8K
11:37 54.46 54.46 54.41 54.41 0.5K
11:38 54.54 54.54 54.54 54.54 0.6K
11:40 54.38 54.38 54.38 54.38 0.2K
11:41 54.51 54.51 54.51 54.51 0.4K
11:43 54.48 54.51 54.43 54.51 0.6K
11:44 54.52 54.52 54.52 54.52 0.3K
11:46 54.49 54.49 54.44 54.44 1.8K
11:47 54.31 54.31 54.31 54.31 0.3K
11:49 54.27 54.30 54.27 54.30 1.1K
11:50 54.17 54.20 54.17 54.20 0.3K
11:51 54.17 54.17 54.17 54.17 0.3K
11:52 54.33 54.33 54.18 54.18 1.0K
11:53 54.17 54.17 54.17 54.17 0.5K
11:54 54.19 54.19 54.12 54.12 0.4K
11:56 54.17 54.17 54.10 54.10 0.5K
11:58 54.25 54.25 54.25 54.25 0.6K
11:59 54.16 54.16 54.16 54.16 0.7K
12:00 54.21 54.40 54.21 54.40 2.4K
12:02 54.41 54.41 54.10 54.25 6.4K
12:04 54.25 54.25 54.25 54.25 0.3K
12:06 54.25 54.25 54.25 54.25 0.6K
12:07 54.09 54.09 54.09 54.09 0.1K
12:08 54.21 54.21 54.21 54.21 0.3K
12:09 54.11 54.11 54.11 54.11 0.1K
12:10 54.09 54.09 54.09 54.09 0.4K
12:11 54.20 54.24 54.20 54.24 0.6K
12:12 54.09 54.09 54.09 54.09 0.2K
12:13 54.10 54.10 54.09 54.09 1.7K
12:14 54.24 54.24 54.24 54.24 1.3K
12:18 54.22 54.22 54.22 54.22 0.8K
12:19 54.28 54.28 54.28 54.28 0.6K
12:20 54.31 54.31 54.31 54.31 0.4K
12:22 54.22 54.22 54.22 54.22 0.5K
12:23 54.26 54.28 54.26 54.28 0.5K
12:25 54.14 54.14 54.14 54.14 0.8K
12:26 54.19 54.19 54.19 54.19 0.5K
12:28 54.14 54.14 54.14 54.14 0.1K
12:29 54.11 54.11 54.09 54.09 0.4K
12:30 54.09 54.09 54.09 54.09 0.2K
12:31 54.09 54.09 54.09 54.09 0.6K
12:34 54.09 54.13 54.09 54.13 1.1K
12:35 54.02 54.02 54.02 54.02 0.1K
12:36 54.01 54.01 53.95 53.95 1.2K
12:37 53.93 54.10 53.93 54.09 0.3K
12:38 53.93 53.93 53.93 53.93 0.5K
12:39 53.94 54.06 53.94 54.06 1.2K
12:40 54.00 54.09 54.00 54.09 1.0K
12:41 54.02 54.02 54.02 54.02 0.4K
12:42 54.10 54.10 54.07 54.07 2.5K
12:47 54.19 54.29 54.19 54.26 2.4K
12:50 54.47 54.52 54.47 54.52 1.9K
12:53 54.63 54.63 54.63 54.63 0.1K
12:54 54.49 54.49 54.49 54.49 0.5K
12:56 54.54 54.54 54.54 54.54 0.2K
12:57 54.63 54.63 54.62 54.63 1.3K
12:59 54.63 54.63 54.63 54.63 0.4K
13:01 54.71 54.76 54.65 54.65 1.2K
13:03 54.66 54.66 54.66 54.66 0.3K
13:05 54.75 54.75 54.54 54.54 5.0K
13:14 54.53 54.53 54.53 54.53 0.4K
13:15 54.40 54.40 54.40 54.40 0.6K
13:16 54.35 54.35 54.35 54.35 0.2K
13:17 54.33 54.33 54.33 54.33 0.2K
13:18 54.29 54.36 54.29 54.36 0.3K
13:19 54.36 54.36 54.36 54.36 0.3K
13:20 54.28 54.36 54.28 54.36 0.9K
13:21 54.36 54.36 54.28 54.28 0.7K
13:23 54.28 54.36 54.28 54.36 0.2K
13:24 54.28 54.39 54.28 54.39 1.3K
13:25 54.37 54.37 54.37 54.37 0.3K
13:27 54.31 54.31 54.31 54.31 1.9K
13:28 54.37 54.37 54.31 54.31 0.7K
13:29 54.38 54.38 54.38 54.38 0.6K
13:30 54.35 54.35 54.35 54.35 0.3K
13:31 54.37 54.37 54.37 54.37 0.6K
13:32 54.39 54.39 54.39 54.39 1.1K
13:35 54.41 54.41 54.41 54.41 0.2K
13:36 54.33 54.33 54.33 54.33 0.8K
13:37 54.26 54.26 54.26 54.26 1.1K
13:38 54.11 54.11 54.11 54.11 0.6K
13:39 54.16 54.16 54.16 54.16 1.4K
13:41 54.18 54.18 54.18 54.18 0.5K
13:42 54.19 54.25 54.19 54.25 0.7K
13:45 54.18 54.18 54.18 54.18 0.5K
13:48 54.15 54.15 54.15 54.15 0.9K
13:50 53.94 53.94 53.94 53.94 0.2K
13:51 53.92 53.92 53.92 53.92 0.2K
13:52 53.92 53.92 53.92 53.92 0.3K
13:55 54.01 54.01 53.91 53.91 1.1K
13:57 53.92 53.92 53.92 53.92 0.1K
13:58 54.01 54.02 54.01 54.02 0.8K
13:59 53.97 53.97 53.97 53.97 0.1K
14:00 53.96 53.96 53.96 53.96 0.2K
14:01 54.01 54.10 54.01 54.10 0.6K
14:02 54.01 54.01 54.01 54.01 0.4K
14:03 54.01 54.01 54.01 54.01 0.3K
14:06 54.11 54.13 54.11 54.13 1.5K
14:09 54.12 54.12 54.12 54.12 0.3K
14:10 54.12 54.23 54.05 54.23 0.7K
14:11 53.99 54.04 53.99 54.04 0.8K
14:12 54.15 54.15 54.15 54.15 1.5K
14:14 54.25 54.25 54.15 54.15 1.2K
14:15 54.25 54.25 54.25 54.25 0.1K
14:17 54.16 54.27 54.16 54.27 0.5K
14:18 54.16 54.16 54.16 54.16 0.8K
14:20 54.15 54.15 54.15 54.15 0.1K
14:21 54.15 54.15 54.15 54.15 0.5K
14:22 54.15 54.16 54.15 54.16 0.7K
14:23 54.16 54.16 54.16 54.16 0.5K
14:24 54.08 54.16 54.08 54.16 0.4K
14:26 54.19 54.19 54.19 54.19 0.6K
14:27 54.14 54.21 54.14 54.21 3.9K
14:28 54.19 54.19 54.18 54.18 0.4K
14:29 54.19 54.19 54.13 54.13 1.3K
14:30 54.11 54.11 54.08 54.08 0.6K
14:31 54.12 54.12 54.04 54.08 2.4K
14:32 54.10 54.10 54.10 54.10 0.3K
14:33 54.10 54.10 54.10 54.10 1.1K
14:34 54.11 54.11 54.11 54.11 0.2K
14:35 54.10 54.10 54.10 54.10 0.5K
14:37 54.11 54.11 54.11 54.11 0.2K
14:38 54.11 54.24 54.11 54.22 6.7K
14:40 54.16 54.16 54.16 54.16 0.2K
14:41 54.22 54.22 54.22 54.22 0.3K
14:42 54.26 54.26 54.26 54.26 0.5K
14:43 54.24 54.25 54.24 54.25 0.6K
14:44 54.13 54.13 54.13 54.13 0.5K
14:47 54.11 54.11 54.05 54.05 6.5K
14:48 54.06 54.06 54.06 54.06 0.8K
14:49 53.99 53.99 53.96 53.96 0.9K
14:50 53.92 53.92 53.92 53.92 0.4K
14:51 54.05 54.05 53.98 53.98 0.3K
14:52 54.02 54.02 54.02 54.02 2.4K
14:54 54.00 54.03 53.98 53.98 3.5K
14:56 53.94 53.94 53.94 53.94 0.5K
14:57 53.86 53.86 53.86 53.86 0.9K
14:58 53.85 53.85 53.82 53.82 3.0K
14:59 53.82 53.82 53.77 53.77 5.3K
15:00 53.75 53.75 53.65 53.65 1.1K
15:01 53.60 53.60 53.60 53.60 0.8K
15:03 53.52 53.60 53.52 53.60 0.7K
15:04 53.53 53.53 53.51 53.51 1.0K
15:05 53.77 53.77 53.77 53.77 2.0K
15:06 53.85 53.85 53.85 53.85 0.6K
15:07 53.87 53.87 53.87 53.87 0.4K
15:08 53.90 53.90 53.83 53.83 1.0K
15:09 53.86 53.86 53.86 53.86 0.3K
15:10 53.81 53.81 53.81 53.81 0.5K
15:11 53.83 53.83 53.83 53.83 0.7K
15:13 53.82 53.82 53.65 53.65 2.8K
15:14 53.65 53.65 53.65 53.65 0.4K
15:15 53.76 53.76 53.76 53.76 0.8K
15:17 53.63 53.63 53.63 53.63 1.0K
15:18 53.68 53.68 53.68 53.68 0.4K
15:19 53.55 53.55 53.55 53.55 0.3K
15:20 53.55 53.55 53.55 53.55 0.2K
15:21 53.64 53.64 53.54 53.54 0.7K
15:22 53.57 53.57 53.57 53.57 0.6K
15:23 53.54 53.54 53.47 53.47 1.2K
15:24 53.36 53.36 53.23 53.23 1.2K
15:25 53.32 53.49 53.32 53.49 0.3K
15:26 53.32 53.38 53.32 53.38 0.4K
15:27 53.32 53.32 53.32 53.32 0.7K
15:29 53.33 53.33 53.33 53.33 0.2K
15:30 53.42 53.53 53.42 53.53 8.4K
15:31 53.68 53.68 53.68 53.68 0.6K
15:32 53.62 53.62 53.62 53.62 0.1K
15:33 53.63 53.76 53.63 53.76 3.0K
15:34 53.76 53.76 53.76 53.76 0.7K
15:35 53.76 53.76 53.76 53.76 0.7K
15:36 53.77 53.89 53.77 53.89 1.2K
15:39 53.83 53.83 53.82 53.82 0.6K
15:40 53.81 53.81 53.80 53.80 1.0K
15:41 53.81 53.81 53.81 53.81 1.9K
15:42 53.90 53.90 53.90 53.90 0.5K
15:44 53.84 53.84 53.78 53.78 0.6K
15:45 53.92 53.92 53.90 53.90 0.5K
15:46 53.95 53.95 53.84 53.92 0.9K
15:47 53.95 53.95 53.85 53.85 1.5K
15:48 53.85 53.85 53.74 53.74 3.6K
15:49 53.78 53.78 53.78 53.78 1.4K
15:50 53.81 53.81 53.81 53.81 0.9K
15:51 53.88 53.88 53.87 53.87 1.8K
15:52 53.82 53.91 53.82 53.91 2.0K
15:53 53.88 53.95 53.88 53.93 4.6K
15:54 53.99 54.03 53.99 54.03 8.3K
15:55 54.06 54.06 53.98 53.98 5.1K
15:56 54.00 54.03 54.00 54.03 3.9K
15:57 54.03 54.09 53.95 53.95 11.1K
15:58 53.96 53.98 53.90 53.98 7.6K
15:59 53.95 53.99 53.94 53.98 140.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし