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 52.96 52.96 52.26 52.50 9.8K
09:31 51.91 52.50 51.91 52.44 4.8K
09:32 52.87 52.87 52.81 52.81 4.3K
09:33 52.49 52.81 51.89 52.81 1.2K
09:34 52.20 52.20 52.20 52.20 0.9K
09:35 52.84 52.84 52.00 52.00 2.8K
09:37 51.20 52.03 51.20 51.98 5.0K
09:38 52.15 52.15 52.15 52.15 0.7K
09:39 51.52 51.95 51.52 51.60 0.7K
09:40 51.95 52.15 51.86 51.86 0.4K
09:41 51.74 51.78 51.74 51.76 0.6K
09:42 51.77 52.16 51.74 52.16 1.9K
09:43 52.16 52.34 51.84 52.34 0.7K
09:44 52.23 52.23 52.13 52.13 0.4K
09:45 52.75 52.75 52.75 52.75 2.9K
09:46 52.48 52.48 52.48 52.48 1.0K
09:47 52.35 52.40 52.35 52.40 0.6K
09:48 52.68 52.68 52.68 52.68 1.2K
09:49 52.71 52.71 52.71 52.71 2.0K
09:50 52.71 52.71 52.44 52.44 0.6K
09:51 52.43 52.56 52.43 52.56 1.4K
09:52 52.37 52.37 52.26 52.26 0.8K
09:53 52.27 52.27 52.27 52.27 0.2K
09:54 52.27 52.33 52.27 52.33 1.2K
09:55 52.34 52.34 52.34 52.34 0.3K
09:56 52.17 52.33 52.17 52.33 0.6K
09:57 52.20 52.20 52.20 52.20 0.3K
09:58 52.16 52.16 52.16 52.16 0.5K
09:59 52.02 52.91 52.02 52.79 3.1K
10:00 52.64 52.64 52.19 52.37 6.4K
10:03 52.28 52.28 52.28 52.28 0.1K
10:05 52.14 52.14 52.14 52.14 0.6K
10:06 52.23 52.23 52.23 52.23 0.4K
10:07 52.29 52.36 52.29 52.36 0.8K
10:08 52.22 52.22 52.21 52.21 0.4K
10:09 52.47 52.55 52.35 52.55 0.6K
10:10 52.20 52.31 52.17 52.31 1.8K
10:11 52.55 52.55 52.31 52.31 1.7K
10:12 52.31 52.31 52.18 52.18 0.5K
10:13 52.16 52.33 52.16 52.33 0.2K
10:14 52.16 52.18 52.16 52.18 0.3K
10:15 52.36 52.36 52.23 52.23 0.7K
10:16 52.16 52.21 52.16 52.21 0.4K
10:17 52.54 52.54 52.20 52.20 0.5K
10:18 52.26 52.26 52.26 52.26 0.2K
10:19 52.23 52.23 52.23 52.23 0.4K
10:20 52.18 52.18 52.18 52.18 0.1K
10:21 52.34 52.34 52.23 52.23 0.5K
10:22 52.52 52.52 52.29 52.29 0.4K
10:23 52.34 52.34 52.23 52.28 2.5K
10:24 52.35 52.35 52.35 52.35 0.1K
10:25 52.26 52.35 52.26 52.30 3.3K
10:26 52.27 52.59 52.27 52.43 4.8K
10:27 52.27 52.27 52.27 52.27 0.2K
10:28 52.23 52.30 52.23 52.30 4.0K
10:30 52.18 52.18 52.18 52.18 0.5K
10:31 52.20 52.20 52.20 52.20 0.4K
10:32 52.12 52.12 52.12 52.12 0.9K
10:33 52.00 52.00 52.00 52.00 0.5K
10:35 52.09 52.09 52.09 52.09 0.1K
10:36 52.00 52.00 51.89 51.91 1.3K
10:37 51.82 51.83 51.82 51.83 0.4K
10:38 51.80 51.80 51.80 51.80 0.1K
10:39 51.79 51.79 51.79 51.79 0.2K
10:40 51.82 51.82 51.78 51.78 0.4K
10:41 51.92 51.92 51.80 51.92 1.3K
10:42 51.97 51.97 51.90 51.90 0.4K
10:43 51.90 51.90 51.90 51.90 0.3K
10:44 51.84 51.84 51.84 51.84 2.9K
10:45 51.69 51.69 51.69 51.69 0.2K
10:46 51.62 51.70 51.62 51.70 1.8K
10:50 51.57 51.57 51.57 51.57 0.2K
10:51 51.60 51.60 51.60 51.60 0.5K
10:52 51.67 51.69 51.67 51.69 1.4K
10:53 51.69 51.69 51.69 51.69 0.2K
10:54 51.79 51.79 51.79 51.79 1.5K
10:55 51.74 51.83 51.74 51.83 1.9K
11:00 51.92 51.92 51.76 51.79 1.9K
11:01 51.70 51.70 51.70 51.70 0.3K
11:02 51.82 51.82 51.64 51.64 3.8K
11:03 51.59 51.69 51.59 51.69 1.0K
11:04 51.59 51.59 51.45 51.46 4.6K
11:05 51.47 51.58 51.47 51.58 3.2K
11:06 51.50 51.50 51.50 51.50 1.3K
11:07 51.47 51.47 51.47 51.47 0.6K
11:08 51.50 51.50 51.50 51.50 0.4K
11:09 51.50 51.50 51.50 51.50 1.2K
11:11 51.41 51.41 51.39 51.39 0.9K
11:12 51.42 51.42 51.42 51.42 0.3K
11:13 51.38 51.38 51.38 51.38 0.1K
11:15 51.35 51.35 51.35 51.35 0.6K
11:16 51.50 51.52 51.49 51.49 3.2K
11:17 51.47 51.47 51.41 51.41 2.4K
11:18 51.48 51.48 51.48 51.48 0.6K
11:19 51.41 51.49 51.40 51.43 3.1K
11:20 51.45 51.45 51.42 51.43 2.0K
11:21 51.40 51.40 51.40 51.40 2.1K
11:22 51.63 51.65 51.57 51.65 2.2K
11:23 51.52 51.52 51.47 51.50 2.5K
11:24 51.53 51.53 51.53 51.53 1.6K
11:25 51.49 51.49 51.47 51.47 2.0K
11:26 51.52 51.52 51.48 51.48 2.0K
11:27 51.51 51.51 51.51 51.51 1.4K
11:28 51.49 51.54 51.49 51.54 1.4K
11:29 51.54 51.54 51.54 51.54 1.3K
11:30 51.50 51.54 51.46 51.54 1.3K
11:32 51.46 51.46 51.46 51.46 3.4K
11:34 51.57 51.57 51.57 51.57 0.3K
11:35 51.50 51.55 51.50 51.55 0.5K
11:36 51.50 51.50 51.50 51.50 0.2K
11:37 51.53 51.57 51.53 51.57 0.9K
11:39 51.59 51.71 51.59 51.71 1.1K
11:40 51.64 51.64 51.64 51.64 0.5K
11:43 51.79 51.79 51.71 51.77 1.9K
11:44 51.76 51.76 51.76 51.76 1.8K
11:45 51.78 51.78 51.76 51.76 1.1K
11:46 51.76 51.79 51.76 51.76 3.7K
11:48 51.80 51.82 51.77 51.82 1.4K
11:50 51.85 51.85 51.85 51.85 0.2K
11:52 51.93 51.93 51.83 51.83 1.2K
11:54 51.84 51.84 51.83 51.83 1.0K
11:55 51.85 51.85 51.85 51.85 1.1K
11:56 51.84 51.84 51.84 51.84 0.4K
11:57 51.93 51.93 51.81 51.81 0.3K
11:59 51.80 51.80 51.80 51.80 0.3K
12:00 51.90 51.90 51.90 51.90 1.8K
12:02 51.94 51.94 51.94 51.94 0.4K
12:03 51.94 51.94 51.94 51.94 0.8K
12:05 51.92 51.92 51.92 51.92 0.7K
12:07 51.99 51.99 51.99 51.99 0.2K
12:08 51.89 51.89 51.89 51.89 1.3K
12:09 51.74 51.74 51.65 51.65 0.4K
12:10 51.79 51.79 51.79 51.79 0.2K
12:11 51.65 51.65 51.65 51.65 0.1K
12:12 51.80 51.80 51.65 51.65 1.1K
12:14 51.66 51.66 51.66 51.66 0.3K
12:15 51.72 51.72 51.70 51.70 0.3K
12:17 51.70 51.70 51.70 51.70 0.3K
12:18 51.72 51.72 51.69 51.69 0.3K
12:20 51.71 51.71 51.71 51.71 0.3K
12:21 51.72 51.72 51.72 51.72 1.2K
12:23 51.54 51.54 51.54 51.54 0.4K
12:24 51.63 51.63 51.54 51.54 0.4K
12:26 51.58 51.58 51.58 51.58 0.2K
12:27 51.58 51.58 51.58 51.58 0.3K
12:29 51.65 51.78 51.65 51.72 2.6K
12:34 51.73 51.73 51.73 51.73 0.6K
12:37 51.62 51.62 51.62 51.62 0.2K
12:39 51.68 51.68 51.68 51.68 1.8K
12:42 51.55 51.55 51.55 51.55 5.3K
12:44 51.70 51.70 51.70 51.70 0.8K
12:46 51.60 51.63 51.60 51.63 0.6K
12:47 51.70 51.70 51.70 51.70 0.3K
12:48 51.71 51.71 51.71 51.71 0.4K
12:49 51.72 51.72 51.72 51.72 0.5K
12:50 51.64 51.64 51.64 51.64 0.2K
12:51 51.64 51.64 51.64 51.64 0.2K
12:52 51.64 51.64 51.47 51.50 2.5K
12:53 51.40 51.40 51.40 51.40 0.2K
12:55 51.40 51.40 51.40 51.40 0.4K
12:56 51.35 51.35 51.35 51.35 0.2K
12:57 51.28 51.41 51.28 51.41 0.9K
12:58 51.34 51.34 51.34 51.34 0.2K
12:59 51.39 51.39 51.28 51.28 2.1K
13:00 51.40 51.40 51.40 51.40 0.9K
13:01 51.39 51.39 51.36 51.36 0.4K
13:02 51.36 51.36 51.36 51.36 0.3K
13:04 51.39 51.39 51.29 51.29 0.6K
13:06 51.29 51.29 51.29 51.29 0.5K
13:07 51.32 51.32 51.28 51.28 0.5K
13:09 51.28 51.28 51.28 51.28 0.1K
13:10 51.28 51.28 51.28 51.28 0.3K
13:11 51.27 51.27 51.27 51.27 0.3K
13:13 51.29 51.29 51.29 51.29 0.1K
13:14 51.29 51.29 51.27 51.27 1.8K
13:15 51.20 51.20 51.10 51.10 1.1K
13:16 51.10 51.10 51.10 51.10 0.3K
13:17 51.18 51.20 51.18 51.20 0.5K
13:18 51.10 51.10 51.10 51.10 0.4K
13:19 51.04 51.04 50.99 50.99 6.4K
13:20 50.96 50.96 50.91 50.91 1.9K
13:21 50.88 50.88 50.80 50.80 0.2K
13:22 50.80 50.80 50.79 50.79 2.8K
13:23 50.77 50.77 50.70 50.70 1.0K
13:24 50.78 50.95 50.78 50.85 5.8K
13:25 50.88 50.88 50.75 50.75 8.4K
13:26 50.68 50.74 50.67 50.67 1.5K
13:28 50.69 50.69 50.69 50.69 1.1K
13:29 50.59 50.59 50.56 50.56 1.7K
13:33 50.59 50.66 50.59 50.66 2.3K
13:36 50.63 50.63 50.63 50.63 0.2K
13:37 50.73 50.84 50.73 50.84 2.0K
13:38 50.89 50.89 50.89 50.89 0.3K
13:39 50.92 50.92 50.84 50.84 1.2K
13:40 50.85 50.85 50.85 50.85 0.4K
13:42 50.88 50.88 50.88 50.88 0.8K
13:43 50.90 50.91 50.90 50.91 0.3K
13:44 50.84 50.84 50.77 50.77 1.6K
13:45 50.76 50.76 50.76 50.76 0.3K
13:47 50.66 50.74 50.66 50.74 0.5K
13:48 50.67 50.67 50.67 50.67 0.2K
13:49 50.62 50.62 50.62 50.62 0.1K
13:50 50.63 50.63 50.63 50.63 0.1K
13:51 50.62 50.75 50.62 50.75 0.4K
13:52 50.63 50.63 50.63 50.63 0.4K
13:53 50.75 50.75 50.54 50.58 5.0K
13:55 50.71 50.71 50.60 50.60 0.5K
13:57 50.56 50.56 50.54 50.54 0.7K
13:58 50.55 50.55 50.55 50.55 0.2K
14:00 50.55 50.55 50.55 50.55 0.3K
14:01 50.55 50.55 50.55 50.55 0.1K
14:02 50.55 50.55 50.55 50.55 0.6K
14:04 50.56 50.56 50.56 50.56 0.6K
14:05 50.45 50.46 50.45 50.46 5.2K
14:06 50.46 50.79 50.46 50.79 5.3K
14:08 50.85 50.85 50.76 50.76 3.4K
14:09 50.93 50.93 50.90 50.90 0.6K
14:10 50.92 51.10 50.92 51.10 5.8K
14:13 51.04 51.04 51.04 51.04 0.1K
14:14 51.05 51.05 51.05 51.05 0.6K
14:16 51.05 51.05 51.05 51.05 12.3K
14:17 51.05 51.05 51.05 51.05 2.7K
14:18 51.05 51.05 51.05 51.05 0.3K
14:19 51.00 51.15 51.00 51.00 9.9K
14:20 50.95 50.95 50.93 50.95 18.0K
14:21 51.03 51.30 51.03 51.30 4.3K
14:22 51.20 51.20 51.20 51.20 0.2K
14:23 51.30 51.30 51.30 51.30 4.1K
14:24 50.96 51.04 50.96 51.04 1.1K
14:25 51.03 51.03 51.03 51.03 1.8K
14:26 50.96 50.96 50.96 50.96 0.2K
14:27 50.96 51.03 50.96 51.03 0.6K
14:28 50.96 50.96 50.96 50.96 0.4K
14:29 50.92 50.92 50.92 50.92 0.3K
14:30 50.95 50.95 50.95 50.95 0.2K
14:31 51.06 51.06 51.00 51.00 2.7K
14:35 51.06 51.06 51.06 51.06 0.2K
14:36 50.98 51.07 50.98 51.07 0.7K
14:37 50.99 51.07 50.99 51.07 0.3K
14:38 50.98 50.98 50.98 50.98 0.2K
14:39 50.98 50.98 50.98 50.98 0.2K
14:40 50.97 50.97 50.97 50.97 0.7K
14:41 50.99 51.00 50.99 51.00 2.1K
14:43 50.97 51.07 50.97 51.07 0.4K
14:44 50.98 50.98 50.98 50.98 0.3K
14:45 51.05 51.05 51.05 51.05 1.4K
14:46 51.06 51.06 51.06 51.06 0.1K
14:47 51.12 51.12 51.03 51.03 0.6K
14:49 51.02 51.08 51.02 51.08 1.6K
14:50 51.07 51.07 51.07 51.07 0.3K
14:51 51.07 51.07 51.07 51.07 0.3K
14:52 51.07 51.07 51.07 51.07 0.3K
14:53 51.07 51.17 51.07 51.17 2.6K
14:58 51.44 51.44 51.44 51.44 0.7K
14:59 51.40 51.40 51.40 51.40 0.5K
15:02 51.46 51.49 51.46 51.48 0.9K
15:03 51.42 51.42 51.42 51.42 0.7K
15:06 51.36 51.42 51.36 51.42 1.4K
15:07 51.36 51.42 51.36 51.42 1.2K
15:08 51.33 51.33 51.33 51.33 0.7K
15:09 51.34 51.42 51.34 51.42 0.6K
15:10 51.34 51.34 51.34 51.34 0.7K
15:11 51.50 51.50 51.50 51.50 1.2K
15:12 51.55 51.55 51.54 51.55 1.4K
15:13 51.57 51.62 51.57 51.62 1.7K
15:14 51.50 51.50 51.50 51.50 0.3K
15:15 51.61 51.61 51.61 51.61 0.4K
15:16 51.61 51.61 51.61 51.61 0.3K
15:18 51.58 51.58 51.44 51.50 1.6K
15:19 51.55 51.60 51.55 51.60 0.5K
15:20 51.71 51.83 51.71 51.83 4.2K
15:21 51.82 51.82 51.82 51.82 0.7K
15:22 51.81 51.81 51.81 51.81 0.2K
15:23 51.83 51.83 51.83 51.83 0.9K
15:25 51.80 51.80 51.80 51.80 1.4K
15:28 51.75 51.75 51.75 51.75 0.8K
15:29 51.72 51.72 51.72 51.72 0.2K
15:30 51.84 51.87 51.84 51.87 2.5K
15:33 51.84 51.84 51.84 51.84 1.2K
15:34 51.78 51.83 51.78 51.83 0.4K
15:35 51.78 51.83 51.78 51.78 1.0K
15:36 51.75 51.80 51.74 51.74 5.5K
15:37 51.72 51.72 51.63 51.63 2.1K
15:38 51.72 51.72 51.72 51.72 2.6K
15:40 51.72 51.72 51.70 51.71 1.8K
15:41 51.87 51.88 51.87 51.88 4.1K
15:42 52.01 52.03 52.01 52.03 5.8K
15:43 52.16 52.26 52.16 52.26 2.9K
15:44 52.31 52.31 52.31 52.31 0.5K
15:45 52.36 52.45 52.30 52.45 5.8K
15:48 52.48 52.48 52.46 52.46 1.9K
15:49 52.45 52.46 52.13 52.13 15.4K
15:50 52.02 52.03 52.02 52.03 0.4K
15:51 52.02 52.26 52.02 52.21 4.9K
15:52 52.26 52.42 52.15 52.19 7.3K
15:53 52.24 52.24 52.20 52.20 1.5K
15:54 52.20 52.20 52.18 52.18 3.2K
15:55 52.11 52.17 52.11 52.17 5.2K
15:56 52.12 52.12 51.85 51.93 13.3K
15:57 52.01 52.02 51.98 51.98 12.9K
15:58 52.02 52.02 51.88 51.92 12.1K
15:59 51.89 52.00 51.89 51.94 65.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし