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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 52.35 52.52 49.82 50.60 1.0M
2025-09-25 53.00 53.26 50.34 51.94 0.6M
2025-09-24 52.44 54.76 51.72 53.98 0.6M
2025-09-23 52.49 53.24 51.53 52.46 0.7M
2025-09-22 53.69 53.88 51.92 52.49 0.6M
2025-09-19 55.35 55.44 50.71 51.88 1.6M
2025-09-18 54.60 55.97 54.08 55.03 0.6M
2025-09-17 53.31 56.27 53.31 54.60 0.8M
2025-09-16 55.07 55.91 52.90 53.07 0.7M
2025-09-15 55.05 55.82 54.21 55.07 1.5M
2025-09-12 57.33 57.67 54.88 54.91 1.0M
2025-09-11 58.94 59.35 55.24 57.43 1.0M
2025-09-10 60.52 61.14 55.76 55.93 0.6M
2025-09-09 62.53 63.06 60.61 60.77 0.6M
2025-09-08 55.78 62.92 55.78 62.53 1.5M
2025-09-05 54.76 57.48 54.56 55.69 0.8M
2025-09-04 54.20 54.97 53.32 54.47 0.4M
2025-09-03 53.36 54.55 52.91 54.20 0.4M
2025-09-02 50.69 54.06 50.44 53.58 0.6M
2025-08-29 54.55 55.00 51.17 51.23 0.7M
2025-08-28 54.09 55.44 52.89 54.60 1.4M
2025-08-27 49.92 50.19 48.73 49.96 0.7M
2025-08-26 49.50 50.14 48.91 49.46 0.7M
2025-08-25 52.50 53.27 49.21 49.25 1.2M
2025-08-22 51.00 52.67 50.31 52.42 1.0M
2025-08-21 48.25 51.64 47.55 50.38 1.4M
2025-08-20 48.94 49.50 47.34 48.77 1.1M
2025-08-19 51.57 51.73 49.15 49.22 0.7M
2025-08-18 52.69 53.05 50.00 51.57 0.9M
2025-08-15 52.92 53.86 50.86 51.79 0.9M
2025-08-14 50.89 52.15 50.00 51.89 1.8M
2025-08-13 50.33 53.40 49.50 52.37 1.0M
2025-08-12 46.94 50.33 46.82 50.06 1.0M
2025-08-11 45.88 47.36 45.09 46.66 1.1M
2025-08-08 44.43 48.00 44.16 45.88 1.3M
2025-08-07 44.22 44.98 42.89 44.24 0.6M
2025-08-06 42.69 44.97 42.38 44.19 0.8M
2025-08-05 43.00 44.24 42.28 42.84 1.3M
2025-08-04 40.00 43.73 38.93 43.13 2.0M
2025-08-01 38.45 40.88 38.00 39.91 1.6M
2025-07-31 40.00 41.50 38.66 39.17 1.6M
2025-07-30 40.06 42.04 39.43 40.30 6.2M
2025-07-29 35.00 42.49 34.30 38.50 6.2M
2025-07-28 45.96 46.42 35.00 36.79 27.6M
2025-07-25 14.07 14.48 13.59 13.77 1.4M
2025-07-24 14.07 14.39 13.83 14.05 0.2M
2025-07-23 14.01 14.57 13.86 14.05 0.3M
2025-07-22 13.50 14.08 13.50 13.94 0.3M
2025-07-21 13.53 14.12 13.47 13.54 0.1M
2025-07-18 13.85 14.11 13.49 13.59 0.3M
2025-07-17 13.85 14.45 13.70 13.75 0.2M
2025-07-16 13.87 14.12 13.67 13.86 0.3M
2025-07-15 13.85 13.89 13.37 13.78 0.1M
2025-07-14 14.18 14.50 13.47 13.75 0.2M
2025-07-11 13.57 13.94 13.35 13.63 0.2M
2025-07-10 13.45 14.19 13.41 13.62 0.2M
2025-07-09 13.59 14.03 13.43 13.51 0.2M
2025-07-08 13.37 13.73 13.31 13.40 0.2M
2025-07-07 13.69 13.70 13.14 13.34 0.2M
2025-07-03 13.13 13.97 13.13 13.79 0.1M
2025-07-02 12.50 13.51 12.49 13.04 0.2M
2025-07-01 13.60 13.60 12.48 12.49 0.5M
2025-06-30 12.92 13.41 12.68 13.35 0.5M
2025-06-27 12.02 12.62 11.70 12.54 0.6M
2025-06-26 11.79 12.02 11.52 12.01 0.1M
2025-06-25 12.20 12.31 11.59 11.85 0.1M
2025-06-24 11.54 12.54 11.28 12.15 0.2M
2025-06-23 11.47 11.78 11.34 11.45 0.2M
2025-06-20 11.93 12.15 11.54 11.60 0.2M
2025-06-18 11.80 12.39 11.68 11.81 0.1M
2025-06-17 12.39 12.47 11.78 11.78 0.2M
2025-06-16 12.21 12.49 12.00 12.46 0.1M
2025-06-13 12.31 12.55 11.85 12.11 0.1M
2025-06-12 12.32 12.78 12.32 12.56 0.2M
2025-06-11 12.88 12.97 12.44 12.49 0.1M
2025-06-10 13.08 13.40 12.88 12.92 0.1M
2025-06-09 13.07 13.23 12.57 12.91 0.2M
2025-06-06 12.04 13.22 12.04 13.05 0.2M
2025-06-05 11.92 12.01 11.57 11.78 0.2M
2025-06-04 11.97 12.34 11.81 11.98 0.1M
2025-06-03 11.65 12.12 11.09 11.94 0.2M
2025-06-02 10.70 11.85 10.60 11.62 0.2M
2025-05-30 10.74 10.83 10.50 10.63 0.1M
2025-05-29 10.55 10.88 10.55 10.82 0.1M
2025-05-28 10.55 10.64 10.42 10.50 0.1M
2025-05-27 10.50 10.73 10.26 10.54 0.1M
2025-05-23 10.55 10.84 10.34 10.44 0.1M
2025-05-22 10.59 10.88 10.34 10.75 0.1M
2025-05-21 10.50 10.97 10.41 10.60 0.1M
2025-05-20 10.66 10.78 10.41 10.65 0.1M
2025-05-19 10.60 10.90 10.27 10.69 0.1M
2025-05-16 10.46 10.75 10.38 10.61 0.1M
2025-05-15 10.86 11.13 9.51 10.52 0.2M
2025-05-14 11.43 11.43 10.49 10.86 0.2M
2025-05-13 10.79 10.90 10.42 10.82 0.2M
2025-05-12 10.40 11.05 10.21 10.68 0.2M
2025-05-09 10.55 10.91 10.14 10.15 0.1M
2025-05-08 10.19 10.80 9.95 10.53 0.2M
2025-05-07 10.22 10.40 9.64 10.18 0.2M
2025-05-06 10.65 10.67 9.94 10.12 0.3M
2025-05-05 10.82 11.16 10.49 10.85 0.1M
2025-05-02 10.85 11.16 10.56 10.90 0.2M
2025-05-01 11.15 11.28 10.70 10.80 0.3M
2025-04-30 11.10 11.40 10.67 11.14 0.3M
2025-04-29 11.04 11.66 10.99 11.22 0.2M
2025-04-28 10.84 11.17 10.59 11.09 0.3M
2025-04-25 10.96 11.23 10.58 10.80 0.1M
2025-04-24 11.05 11.14 10.81 11.04 0.1M
2025-04-23 11.40 11.61 10.97 11.07 0.2M
2025-04-22 10.55 11.40 10.50 11.12 0.3M
2025-04-21 10.22 10.60 9.98 10.45 0.2M
2025-04-17 9.94 10.34 9.50 10.24 0.2M
2025-04-16 9.97 10.27 9.79 9.99 0.2M
2025-04-15 9.66 10.48 9.66 10.11 0.1M
2025-04-14 9.75 9.91 9.02 9.75 0.2M
2025-04-11 8.64 9.27 8.54 9.23 0.2M
2025-04-10 8.37 8.72 8.13 8.65 0.2M
2025-04-09 7.96 8.99 7.61 8.65 0.3M
2025-04-08 9.24 9.71 7.58 8.21 0.5M
2025-04-07 8.40 9.18 7.70 9.16 0.9M
2025-04-04 8.58 8.89 7.70 8.65 0.5M
2025-04-03 9.05 9.29 8.69 8.85 0.7M
2025-04-02 9.11 9.48 8.75 9.36 0.6M
2025-04-01 9.96 10.08 8.50 9.29 1.1M
2025-03-31 10.05 10.91 9.78 10.11 0.5M
2025-03-28 10.49 10.67 10.07 10.24 0.2M
2025-03-27 10.50 10.70 10.25 10.54 0.1M
2025-03-26 10.54 10.56 9.98 10.44 0.2M
2025-03-25 10.78 11.17 10.24 10.51 0.2M
2025-03-24 10.73 11.02 10.40 10.84 0.1M
2025-03-21 10.35 10.55 10.07 10.50 0.7M
2025-03-20 10.38 10.67 10.22 10.47 0.1M
2025-03-19 10.12 10.85 10.02 10.53 0.1M
2025-03-18 10.12 10.42 9.69 10.09 0.2M
2025-03-17 9.96 10.44 9.92 10.25 0.1M
2025-03-14 10.16 10.21 9.76 10.03 0.1M
2025-03-13 10.85 11.00 9.99 10.03 0.1M
2025-03-12 10.48 10.94 10.23 10.88 0.2M
2025-03-11 10.24 10.56 9.61 10.34 0.2M
2025-03-10 10.58 10.89 9.96 10.23 0.2M
2025-03-07 10.00 10.81 9.50 10.64 0.8M
2025-03-06 10.21 10.88 9.85 9.98 0.3M
2025-03-05 9.94 10.45 9.79 10.34 0.2M
2025-03-04 8.80 10.51 8.53 9.94 0.6M
2025-03-03 9.44 9.94 8.84 8.90 0.6M
2025-02-28 9.50 9.61 8.75 9.43 0.4M
2025-02-27 9.83 9.99 9.47 9.50 0.2M
2025-02-26 10.14 10.56 9.59 9.82 0.2M
2025-02-25 11.07 11.19 10.17 10.18 0.2M
2025-02-24 13.18 13.18 11.12 11.18 0.3M
2025-02-21 13.28 13.43 12.97 13.15 0.3M
2025-02-20 13.14 13.27 12.55 13.13 0.2M
2025-02-19 12.65 13.24 12.65 13.16 0.3M
2025-02-18 12.91 13.25 12.66 12.76 0.2M
2025-02-14 12.23 12.93 11.97 12.88 0.1M
2025-02-13 12.48 12.80 12.22 12.62 0.2M
2025-02-12 11.93 12.46 11.86 12.41 0.2M
2025-02-11 11.77 12.10 11.53 12.10 0.2M
2025-02-10 12.20 12.26 11.79 11.87 0.1M
2025-02-07 12.54 12.56 12.01 12.25 0.2M
2025-02-06 12.85 12.96 12.28 12.59 0.1M
2025-02-05 12.57 12.78 12.18 12.74 0.1M
2025-02-04 12.62 12.80 12.24 12.51 0.2M
2025-02-03 11.65 13.15 11.49 12.70 0.3M
2025-01-31 11.70 12.36 11.57 11.95 0.2M
2025-01-30 11.66 11.99 11.43 11.72 0.1M
2025-01-29 11.14 11.53 11.03 11.46 0.1M
2025-01-28 11.32 11.57 10.96 11.29 0.1M
2025-01-27 11.46 12.03 11.19 11.35 0.2M
2025-01-24 11.54 11.62 11.09 11.42 0.2M
2025-01-23 11.47 11.75 11.13 11.66 0.2M
2025-01-22 11.21 11.91 11.00 11.27 0.2M
2025-01-21 10.97 11.36 10.84 11.21 0.2M
2025-01-17 11.57 11.69 10.77 10.93 0.2M
2025-01-16 11.25 11.52 11.00 11.25 0.3M
2025-01-15 10.78 11.25 10.56 11.23 0.3M
2025-01-14 11.02 11.30 10.42 10.53 0.3M
2025-01-13 11.79 11.79 10.35 10.85 0.4M
2025-01-10 12.37 12.49 11.38 11.92 0.7M
2025-01-08 13.30 13.30 12.66 12.70 0.4M
2025-01-07 13.17 13.37 12.88 13.29 0.7M
2025-01-06 13.64 13.80 13.15 13.17 0.1M
2025-01-03 13.24 13.78 13.09 13.62 0.1M
2025-01-02 13.22 13.53 12.97 13.13 0.1M