セルデックス・セラピューティクス (CLDX)

CLDX
🏛️ アメリカ →
25.87
最終更新: 2025-09-30
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
2022-12-30 44.70 45.10 43.81 44.57 0.4M
2022-12-29 43.48 46.04 43.12 45.04 0.4M
2022-12-28 43.49 44.22 43.14 43.19 0.3M
2022-12-27 44.09 45.38 43.51 43.53 0.3M
2022-12-23 45.39 45.40 43.51 44.11 0.2M
2022-12-22 44.07 45.65 43.57 45.38 0.4M
2022-12-21 41.99 44.56 41.51 44.42 0.6M
2022-12-20 41.19 42.34 41.16 41.88 0.6M
2022-12-19 43.52 43.72 41.17 41.58 0.5M
2022-12-16 43.31 44.29 42.32 43.52 2.8M
2022-12-15 40.29 44.92 40.16 44.29 1.4M
2022-12-14 39.27 40.90 38.68 40.25 0.6M
2022-12-13 40.00 40.03 37.60 39.37 0.6M
2022-12-12 36.94 39.99 36.71 38.77 0.7M
2022-12-09 38.64 38.72 37.08 37.15 0.4M
2022-12-08 37.31 39.55 36.74 38.81 0.5M
2022-12-07 36.37 37.45 35.66 37.10 0.4M
2022-12-06 36.54 37.77 35.50 36.34 0.7M
2022-12-05 37.02 37.37 35.78 36.66 0.6M
2022-12-02 36.25 37.51 35.85 37.34 0.5M
2022-12-01 36.92 37.70 35.98 36.66 0.5M
2022-11-30 34.58 37.23 34.56 37.09 0.8M
2022-11-29 33.31 34.27 32.91 34.26 0.4M
2022-11-28 33.33 33.85 32.77 33.12 0.4M
2022-11-25 34.17 34.58 33.51 33.64 0.1M
2022-11-23 34.70 35.01 33.63 34.39 0.3M
2022-11-22 33.97 34.63 33.15 34.56 0.3M
2022-11-21 34.70 35.22 33.58 33.70 0.3M
2022-11-18 35.09 35.40 34.24 34.68 0.3M
2022-11-17 34.04 34.35 33.21 34.28 0.3M
2022-11-16 36.46 36.81 34.13 34.44 0.4M
2022-11-15 37.40 37.67 36.05 36.69 0.4M
2022-11-14 36.69 37.81 35.65 36.50 0.6M
2022-11-11 37.54 41.10 37.47 37.70 0.8M
2022-11-10 34.11 38.58 33.33 37.80 1.2M
2022-11-09 34.42 34.62 32.57 32.59 0.5M
2022-11-08 35.17 35.49 33.91 34.55 0.4M
2022-11-07 33.67 35.20 33.39 34.85 0.5M
2022-11-04 34.29 34.29 32.23 33.49 0.4M
2022-11-03 34.09 34.78 33.42 33.62 0.3M
2022-11-02 35.34 36.52 34.55 34.58 0.4M
2022-11-01 35.52 36.09 35.07 35.35 0.4M
2022-10-31 35.11 35.61 34.81 35.13 0.4M
2022-10-28 35.08 35.83 34.41 35.47 0.5M
2022-10-27 34.70 35.02 33.86 34.62 0.3M
2022-10-26 34.05 34.93 33.43 34.14 0.3M
2022-10-25 32.15 35.47 32.15 34.19 0.6M
2022-10-24 31.84 32.04 31.13 31.96 0.3M
2022-10-21 31.20 31.86 30.63 31.76 0.5M
2022-10-20 31.06 31.97 30.59 30.94 0.3M
2022-10-19 31.88 32.39 30.70 31.21 0.5M
2022-10-18 32.86 33.57 31.58 32.06 0.3M
2022-10-17 31.83 33.02 31.57 32.57 0.5M
2022-10-14 32.35 32.82 30.89 31.44 0.6M
2022-10-13 30.04 32.19 29.77 32.05 0.4M
2022-10-12 29.37 30.63 28.85 30.51 0.4M
2022-10-11 27.99 29.70 27.30 29.31 0.4M
2022-10-10 27.98 28.36 27.01 27.98 0.3M
2022-10-07 28.53 29.16 28.01 28.07 0.4M
2022-10-06 28.58 29.20 28.41 28.98 0.4M
2022-10-05 28.01 28.82 27.35 28.60 0.4M
2022-10-04 28.24 28.90 27.88 28.54 0.5M
2022-10-03 28.67 29.00 27.32 27.78 0.5M
2022-09-30 28.43 30.07 27.95 28.11 0.4M
2022-09-29 28.41 28.88 27.26 28.35 0.6M
2022-09-28 28.20 29.18 27.95 28.79 0.6M
2022-09-27 28.30 28.70 27.20 27.81 0.7M
2022-09-26 27.89 28.75 27.61 27.67 0.4M
2022-09-23 28.59 28.59 27.11 27.98 0.6M
2022-09-22 28.92 29.20 28.28 28.78 0.3M
2022-09-21 30.38 30.46 28.78 29.02 0.4M
2022-09-20 29.25 30.15 28.84 30.06 0.3M
2022-09-19 28.78 29.58 28.30 29.49 0.4M
2022-09-16 29.80 30.18 28.49 29.25 0.6M
2022-09-15 30.24 30.96 29.95 30.31 0.2M
2022-09-14 30.47 31.12 29.92 30.48 0.3M
2022-09-13 30.58 30.91 29.48 30.27 0.6M
2022-09-12 31.60 31.69 30.85 31.58 0.3M
2022-09-09 31.31 32.45 31.25 31.58 0.4M
2022-09-08 29.93 31.09 29.53 31.03 0.5M
2022-09-07 28.42 30.20 28.38 30.18 0.4M
2022-09-06 29.72 30.49 28.34 28.60 0.5M
2022-09-02 31.21 31.81 29.80 30.04 0.5M
2022-09-01 30.01 30.73 29.26 30.66 0.5M
2022-08-31 30.96 31.45 30.14 30.40 0.5M
2022-08-30 32.21 32.35 29.05 30.51 0.9M
2022-08-29 31.08 32.54 31.08 31.97 0.6M
2022-08-26 32.50 32.75 30.98 31.49 0.9M
2022-08-25 33.95 34.36 31.54 32.37 0.4M
2022-08-24 33.21 34.22 32.63 33.67 0.5M
2022-08-23 33.18 33.99 32.61 33.14 0.4M
2022-08-22 32.54 33.26 32.14 32.88 0.4M
2022-08-19 33.55 33.88 32.51 33.00 0.4M
2022-08-18 36.64 36.65 33.40 34.20 0.7M
2022-08-17 36.42 37.62 36.40 36.73 0.5M
2022-08-16 36.62 37.50 36.62 37.32 0.4M
2022-08-15 37.33 38.52 37.27 37.57 0.6M
2022-08-12 34.88 37.98 34.31 37.33 0.6M
2022-08-11 37.26 37.30 33.90 34.53 0.7M
2022-08-10 36.18 37.75 35.65 37.32 0.5M
2022-08-09 36.73 37.52 34.45 35.28 0.6M
2022-08-08 36.80 37.69 35.98 37.47 0.7M
2022-08-05 34.17 37.10 33.43 36.69 0.9M
2022-08-04 31.29 34.40 31.01 34.40 1.0M
2022-08-03 30.70 31.65 30.21 31.04 0.6M
2022-08-02 29.35 30.67 29.35 30.20 0.4M
2022-08-01 30.57 31.32 29.23 29.56 0.4M
2022-07-29 30.96 31.61 29.75 30.72 0.3M
2022-07-28 31.10 31.65 30.23 31.24 0.4M
2022-07-27 30.06 31.12 29.18 30.96 0.4M
2022-07-26 29.10 30.38 28.71 29.72 0.3M
2022-07-25 29.42 29.56 28.62 29.10 0.3M
2022-07-22 31.14 31.57 29.28 29.33 0.6M
2022-07-21 31.43 31.53 30.00 30.85 0.4M
2022-07-20 31.46 33.35 31.19 31.62 0.7M
2022-07-19 29.67 31.42 29.19 31.42 0.5M
2022-07-18 29.65 30.31 28.90 29.18 0.7M
2022-07-15 27.19 29.76 26.21 29.34 0.9M
2022-07-14 26.62 27.28 26.00 26.71 0.4M
2022-07-13 25.81 27.28 25.32 26.93 0.6M
2022-07-12 25.62 26.19 24.58 26.14 1.0M
2022-07-11 26.59 26.94 25.13 25.60 0.9M
2022-07-08 25.59 27.05 24.40 26.73 1.3M
2022-07-07 24.04 26.81 23.99 25.94 1.7M
2022-07-06 24.80 25.39 23.70 23.99 1.7M
2022-07-05 22.50 26.05 22.21 24.75 2.8M
2022-07-01 23.56 24.18 21.65 22.70 4.4M
2022-06-30 27.53 28.51 26.24 26.96 1.2M
2022-06-29 28.50 29.56 27.20 27.83 1.2M
2022-06-28 29.17 29.55 28.02 28.69 0.8M
2022-06-27 29.14 29.98 28.45 29.14 0.9M
2022-06-24 26.56 29.73 25.26 29.35 2.6M
2022-06-23 24.90 26.31 24.45 26.14 1.1M
2022-06-22 23.74 25.65 22.37 24.77 0.9M
2022-06-21 23.62 24.74 23.32 24.08 0.6M
2022-06-17 22.95 24.06 22.49 23.26 1.0M
2022-06-16 21.57 22.54 21.02 22.48 0.6M
2022-06-15 21.57 22.41 21.24 22.29 0.6M
2022-06-14 20.71 21.99 20.36 21.53 0.7M
2022-06-13 20.99 21.27 19.85 20.50 1.0M
2022-06-10 21.29 22.05 21.00 21.67 0.7M
2022-06-09 23.73 23.73 21.81 21.84 0.4M
2022-06-08 24.12 24.88 23.66 23.98 0.5M
2022-06-07 23.83 25.07 23.54 24.59 0.5M
2022-06-06 24.56 25.41 23.14 23.65 0.4M
2022-06-03 22.82 25.15 22.63 24.60 0.6M
2022-06-02 22.48 23.18 21.68 22.92 1.3M
2022-06-01 23.38 23.54 21.88 22.76 1.4M
2022-05-31 27.51 27.51 23.49 23.52 1.1M
2022-05-27 26.79 27.85 25.42 27.52 0.7M
2022-05-26 25.73 26.89 25.36 26.60 0.6M
2022-05-25 26.76 27.38 25.42 25.85 0.6M
2022-05-24 29.31 29.31 25.17 27.00 1.0M
2022-05-23 29.54 29.86 28.48 29.62 0.5M
2022-05-20 29.16 30.66 27.56 29.16 0.5M
2022-05-19 29.09 30.11 28.04 28.92 0.4M
2022-05-18 29.99 30.91 29.05 29.27 0.5M
2022-05-17 30.17 31.25 29.16 31.14 0.6M
2022-05-16 29.78 30.52 28.82 29.33 0.4M
2022-05-13 28.61 30.09 28.29 29.99 0.4M
2022-05-12 27.61 28.69 26.43 28.02 0.6M
2022-05-11 28.30 29.76 27.14 27.42 0.9M
2022-05-10 29.08 29.84 27.43 28.74 0.7M
2022-05-09 28.39 29.00 27.29 27.77 1.1M
2022-05-06 29.52 29.92 27.55 28.83 0.9M
2022-05-05 31.58 32.30 29.90 30.34 0.6M
2022-05-04 31.24 32.29 29.08 32.13 0.6M
2022-05-03 31.04 32.32 30.48 30.95 0.6M
2022-05-02 30.60 32.29 29.71 31.06 0.6M
2022-04-29 31.22 32.56 30.31 30.55 0.4M
2022-04-28 32.13 32.25 30.24 31.22 0.3M
2022-04-27 32.09 33.37 31.49 31.55 0.4M
2022-04-26 33.77 34.61 31.93 32.07 0.7M
2022-04-25 32.94 34.96 32.64 34.24 0.4M
2022-04-22 33.33 34.46 33.02 33.23 0.3M
2022-04-21 35.03 35.50 33.49 33.84 0.4M
2022-04-20 34.09 34.88 33.37 34.63 0.2M
2022-04-19 33.22 34.39 32.48 34.27 0.3M
2022-04-18 35.51 35.84 33.07 33.16 0.7M
2022-04-14 35.34 36.52 35.11 35.84 0.3M
2022-04-13 33.69 35.89 33.69 35.53 0.4M
2022-04-12 34.28 35.49 33.45 33.50 0.9M
2022-04-11 36.65 37.00 33.82 34.18 0.6M
2022-04-08 36.74 37.95 36.23 37.33 0.4M
2022-04-07 35.17 37.01 35.17 36.88 0.5M
2022-04-06 35.63 36.05 34.57 35.46 0.4M
2022-04-05 36.63 37.65 35.85 36.04 1.2M
2022-04-04 34.15 37.07 33.82 36.70 0.5M
2022-04-01 34.11 35.05 33.40 34.09 0.8M
2022-03-31 34.75 35.52 33.97 34.06 0.5M
2022-03-30 35.13 35.93 34.37 34.59 0.4M
2022-03-29 34.32 35.71 33.61 35.65 0.4M
2022-03-28 34.44 34.84 33.12 34.08 0.3M
2022-03-25 35.45 35.45 33.93 34.33 0.3M
2022-03-24 34.07 35.84 33.54 35.66 0.3M
2022-03-23 34.67 35.23 33.66 33.81 0.4M
2022-03-22 34.03 35.09 33.58 34.91 0.5M
2022-03-21 35.54 35.72 33.64 33.98 0.5M
2022-03-18 33.77 35.85 32.39 35.55 0.7M
2022-03-17 32.83 34.13 31.96 33.94 0.5M
2022-03-16 31.80 33.06 30.72 32.99 0.9M
2022-03-15 30.16 31.46 28.86 31.21 0.5M
2022-03-14 31.40 31.54 28.88 29.97 1.1M
2022-03-11 32.03 32.23 30.66 31.16 0.6M
2022-03-10 30.66 31.86 30.20 31.49 0.3M
2022-03-09 29.23 31.55 29.15 31.35 0.6M
2022-03-08 29.23 29.54 27.95 28.61 1.2M
2022-03-07 30.10 31.09 29.13 29.38 0.4M
2022-03-04 30.98 31.60 30.21 30.30 0.6M
2022-03-03 31.40 31.81 30.93 31.26 0.6M
2022-03-02 31.50 32.11 30.20 31.55 0.4M
2022-03-01 29.68 32.32 29.41 31.58 1.1M
2022-02-28 29.80 30.11 29.25 29.90 0.7M
2022-02-25 29.95 30.80 29.23 30.15 0.4M
2022-02-24 27.36 30.02 26.82 30.00 1.0M
2022-02-23 28.90 30.13 27.77 27.92 0.6M
2022-02-22 29.31 30.12 28.59 28.86 0.4M
2022-02-18 30.01 31.39 29.56 29.73 0.5M
2022-02-17 31.78 31.78 30.06 30.25 0.6M
2022-02-16 32.26 32.99 31.39 31.90 0.3M
2022-02-15 32.36 33.10 31.80 32.65 0.5M
2022-02-14 31.92 32.66 31.17 31.65 0.4M
2022-02-11 31.78 32.63 30.95 31.65 0.3M
2022-02-10 32.28 34.46 31.19 31.77 1.0M
2022-02-09 31.93 33.53 31.52 33.34 0.4M
2022-02-08 31.64 32.14 30.65 31.44 0.4M
2022-02-07 30.52 31.76 30.21 31.40 0.4M
2022-02-04 30.17 31.40 29.87 30.70 0.4M
2022-02-03 30.02 31.16 28.87 30.42 0.7M
2022-02-02 31.23 31.45 29.87 30.47 0.5M
2022-02-01 31.46 31.95 30.53 31.53 0.5M
2022-01-31 28.91 31.03 28.91 31.01 0.6M
2022-01-28 28.16 29.02 26.70 29.02 0.5M
2022-01-27 29.34 29.34 27.15 27.64 0.7M
2022-01-26 29.80 31.42 28.53 28.84 0.6M
2022-01-25 28.46 30.22 27.32 29.40 1.0M
2022-01-24 27.00 29.12 26.47 28.85 1.1M
2022-01-21 28.80 29.98 27.81 27.87 0.7M
2022-01-20 30.90 31.98 28.94 29.16 0.5M
2022-01-19 31.08 31.73 30.15 30.32 0.6M
2022-01-18 31.23 32.10 30.53 31.06 0.8M
2022-01-14 29.98 31.94 28.94 31.91 1.0M
2022-01-13 31.16 32.67 29.94 30.12 0.6M
2022-01-12 35.17 35.89 31.13 31.44 0.8M
2022-01-11 35.49 36.11 34.96 35.14 0.3M
2022-01-10 36.30 36.31 34.80 35.38 0.8M
2022-01-07 35.93 37.35 35.79 36.56 0.6M
2022-01-06 36.58 37.42 34.77 35.88 0.4M
2022-01-05 39.01 39.84 36.61 36.69 0.7M
2022-01-04 39.18 39.50 37.77 39.32 0.5M
2022-01-03 39.06 39.72 38.17 39.18 0.3M