セルシウス・ホールディングス (CELH)

CELH
🏛️ アメリカ →
58.70
最終更新: 2025-10-03
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 37.30 37.50 37.20 37.20 102.7K
09:31 37.43 37.54 37.33 37.48 32.7K
09:32 37.50 37.60 37.48 37.55 23.5K
09:33 37.48 37.48 37.29 37.44 17.9K
09:34 37.40 37.47 37.36 37.38 8.6K
09:35 37.43 37.43 37.37 37.42 25.3K
09:36 37.50 37.56 37.43 37.54 30.3K
09:37 37.49 37.56 37.49 37.51 9.0K
09:38 37.51 37.54 37.38 37.44 22.7K
09:39 37.44 37.48 37.41 37.44 6.8K
09:40 37.49 37.54 37.47 37.54 20.6K
09:41 37.55 37.62 37.53 37.62 26.0K
09:42 37.64 37.64 37.50 37.55 43.2K
09:43 37.55 37.55 37.48 37.51 5.0K
09:44 37.49 37.50 37.42 37.50 10.3K
09:45 37.50 37.50 37.39 37.43 12.4K
09:46 37.43 37.54 37.42 37.53 13.1K
09:47 37.53 37.53 37.47 37.49 14.1K
09:48 37.51 37.53 37.51 37.53 13.0K
09:49 37.52 37.53 37.39 37.39 12.1K
09:50 37.38 37.39 37.30 37.30 12.1K
09:51 37.30 37.33 37.25 37.26 9.3K
09:52 37.25 37.25 37.20 37.20 5.4K
09:53 37.21 37.24 37.13 37.16 8.9K
09:54 37.17 37.17 37.11 37.14 3.4K
09:55 37.15 37.17 37.09 37.09 36.2K
09:56 37.12 37.21 37.12 37.20 14.4K
09:57 37.24 37.26 37.24 37.26 8.0K
09:58 37.25 37.28 37.25 37.28 6.9K
09:59 37.30 37.30 37.14 37.14 12.5K
10:00 37.15 37.18 37.14 37.14 11.4K
10:01 37.10 37.14 37.09 37.10 15.3K
10:02 37.09 37.14 37.09 37.12 8.2K
10:03 37.13 37.13 36.98 37.01 23.7K
10:04 37.01 37.02 36.97 36.99 6.7K
10:05 36.98 36.98 36.91 36.94 17.3K
10:06 36.94 36.97 36.94 36.97 12.4K
10:07 36.96 37.08 36.96 37.08 14.9K
10:08 37.06 37.17 37.06 37.17 12.4K
10:09 37.16 37.17 37.13 37.17 5.4K
10:10 37.19 37.22 37.18 37.22 7.8K
10:11 37.24 37.24 37.18 37.21 11.5K
10:12 37.21 37.28 37.21 37.27 10.1K
10:13 37.27 37.27 37.24 37.25 12.8K
10:14 37.25 37.27 37.24 37.24 18.5K
10:15 37.23 37.24 37.20 37.24 11.8K
10:16 37.22 37.22 37.18 37.18 2.8K
10:17 37.19 37.28 37.19 37.23 13.6K
10:18 37.17 37.18 37.15 37.17 4.9K
10:19 37.13 37.13 37.08 37.10 6.6K
10:20 37.12 37.12 37.09 37.10 8.4K
10:21 37.12 37.17 37.07 37.17 27.3K
10:22 37.19 37.29 37.19 37.28 26.2K
10:23 37.28 37.29 37.26 37.28 13.2K
10:24 37.26 37.28 37.25 37.26 10.7K
10:25 37.27 37.35 37.27 37.35 11.8K
10:26 37.35 37.40 37.35 37.40 12.5K
10:27 37.42 37.42 37.37 37.38 16.1K
10:28 37.38 37.49 37.34 37.45 30.9K
10:29 37.45 37.47 37.42 37.42 16.7K
10:30 37.43 37.43 37.39 37.41 8.6K
10:31 37.41 37.43 37.36 37.39 10.2K
10:32 37.40 37.41 37.32 37.34 7.2K
10:33 37.36 37.37 37.35 37.37 6.6K
10:34 37.40 37.41 37.38 37.39 10.3K
10:35 37.38 37.38 37.34 37.35 13.4K
10:36 37.35 37.36 37.28 37.29 8.3K
10:37 37.29 37.31 37.26 37.30 5.3K
10:38 37.29 37.29 37.27 37.27 3.2K
10:39 37.25 37.31 37.25 37.31 11.1K
10:40 37.30 37.43 37.30 37.36 33.0K
10:41 37.38 37.40 37.29 37.30 11.3K
10:42 37.30 37.30 37.27 37.28 4.2K
10:43 37.29 37.33 37.29 37.33 6.3K
10:44 37.30 37.30 37.22 37.23 15.0K
10:45 37.23 37.24 37.23 37.23 3.6K
10:46 37.23 37.24 37.20 37.23 12.4K
10:47 37.22 37.22 37.19 37.22 7.8K
10:48 37.30 37.33 37.28 37.33 18.7K
10:49 37.30 37.32 37.29 37.30 6.3K
10:50 37.30 37.35 37.30 37.35 4.0K
10:51 37.33 37.34 37.30 37.34 9.6K
10:52 37.30 37.32 37.30 37.31 4.6K
10:53 37.30 37.35 37.30 37.35 9.1K
10:54 37.35 37.35 37.32 37.35 4.1K
10:55 37.33 37.34 37.31 37.32 3.5K
10:56 37.31 37.34 37.31 37.34 7.5K
10:57 37.33 37.35 37.33 37.35 3.2K
10:58 37.35 37.35 37.27 37.27 18.3K
10:59 37.26 37.26 37.21 37.21 5.7K
11:00 37.18 37.20 37.17 37.17 6.7K
11:01 37.18 37.18 37.12 37.14 5.8K
11:02 37.14 37.14 37.12 37.13 6.6K
11:03 37.13 37.13 37.10 37.10 3.0K
11:04 37.10 37.10 37.04 37.05 12.6K
11:05 37.05 37.09 37.05 37.08 5.7K
11:06 37.07 37.10 37.07 37.08 3.8K
11:07 37.09 37.10 37.06 37.09 10.4K
11:08 37.09 37.10 37.06 37.08 10.8K
11:09 37.13 37.17 37.12 37.17 6.9K
11:10 37.18 37.21 37.18 37.21 5.3K
11:11 37.24 37.24 37.21 37.22 6.1K
11:12 37.22 37.24 37.22 37.23 6.3K
11:13 37.25 37.28 37.25 37.27 9.0K
11:14 37.25 37.31 37.25 37.27 13.3K
11:15 37.28 37.38 37.28 37.37 8.1K
11:16 37.36 37.38 37.36 37.38 3.8K
11:17 37.38 37.38 37.33 37.35 3.8K
11:18 37.37 37.40 37.32 37.34 15.6K
11:19 37.31 37.38 37.31 37.38 13.9K
11:21 37.40 37.40 37.37 37.37 2.9K
11:22 37.38 37.40 37.38 37.40 4.3K
11:23 37.40 37.40 37.37 37.37 5.3K
11:24 37.35 37.35 37.33 37.33 1.6K
11:25 37.33 37.37 37.33 37.37 6.0K
11:26 37.38 37.38 37.29 37.29 6.5K
11:27 37.29 37.29 37.26 37.26 4.2K
11:28 37.29 37.30 37.27 37.30 6.0K
11:29 37.32 37.32 37.28 37.28 3.0K
11:30 37.30 37.31 37.28 37.28 13.9K
11:31 37.28 37.31 37.27 37.28 6.4K
11:32 37.28 37.28 37.25 37.28 5.3K
11:33 37.27 37.29 37.27 37.28 4.3K
11:34 37.28 37.29 37.27 37.27 4.8K
11:35 37.28 37.29 37.27 37.27 1.6K
11:36 37.27 37.27 37.23 37.25 6.1K
11:37 37.23 37.23 37.21 37.21 1.9K
11:38 37.20 37.23 37.19 37.23 8.2K
11:39 37.25 37.25 37.16 37.17 32.1K
11:40 37.18 37.24 37.15 37.23 18.9K
11:41 37.24 37.24 37.22 37.22 7.1K
11:42 37.24 37.28 37.23 37.28 4.0K
11:43 37.29 37.32 37.29 37.32 5.0K
11:44 37.29 37.32 37.29 37.32 3.2K
11:45 37.33 37.33 37.29 37.28 3.5K
11:46 37.31 37.34 37.31 37.34 5.3K
11:47 37.33 37.33 37.32 37.32 7.5K
11:48 37.32 37.32 37.29 37.31 16.5K
11:49 37.28 37.33 37.28 37.31 3.3K
11:50 37.31 37.33 37.31 37.33 5.1K
11:51 37.33 37.33 37.31 37.31 2.9K
11:52 37.31 37.31 37.29 37.30 2.8K
11:53 37.27 37.29 37.25 37.28 11.7K
11:54 37.30 37.44 37.28 37.40 59.6K
11:55 37.38 37.48 37.38 37.48 22.5K
11:56 37.48 37.50 37.46 37.47 22.6K
11:57 37.52 37.53 37.41 37.46 22.1K
11:58 37.46 37.46 37.42 37.45 4.4K
11:59 37.48 37.49 37.47 37.48 5.2K
12:00 37.48 37.56 37.47 37.55 17.3K
12:01 37.56 37.58 37.55 37.56 5.8K
12:02 37.58 37.58 37.53 37.54 4.3K
12:03 37.52 37.52 37.50 37.50 10.0K
12:04 37.52 37.62 37.52 37.62 7.4K
12:05 37.61 37.61 37.50 37.51 15.5K
12:06 37.51 37.51 37.47 37.48 6.1K
12:07 37.48 37.49 37.47 37.49 2.7K
12:08 37.50 37.51 37.46 37.48 7.7K
12:09 37.46 37.50 37.45 37.49 6.6K
12:10 37.48 37.48 37.42 37.42 2.5K
12:11 37.44 37.46 37.43 37.46 4.3K
12:12 37.46 37.48 37.46 37.48 2.9K
12:13 37.46 37.46 37.46 37.46 2.0K
12:14 37.46 37.48 37.43 37.48 7.8K
12:15 37.48 37.50 37.48 37.49 2.1K
12:16 37.49 37.57 37.49 37.57 24.6K
12:17 37.57 37.57 37.54 37.53 24.8K
12:18 37.54 37.54 37.51 37.51 1.8K
12:19 37.49 37.53 37.48 37.51 8.6K
12:20 37.51 37.51 37.46 37.49 17.7K
12:21 37.49 37.49 37.46 37.48 5.2K
12:22 37.50 37.53 37.50 37.53 6.3K
12:23 37.53 37.53 37.49 37.49 3.7K
12:24 37.52 37.52 37.49 37.49 3.2K
12:25 37.49 37.53 37.49 37.52 6.3K
12:26 37.53 37.53 37.51 37.52 9.1K
12:27 37.53 37.56 37.53 37.53 4.1K
12:28 37.56 37.66 37.56 37.66 23.7K
12:29 37.66 37.66 37.59 37.59 15.8K
12:30 37.63 37.63 37.57 37.57 17.3K
12:31 37.57 37.67 37.57 37.67 12.6K
12:32 37.65 37.69 37.65 37.69 4.2K
12:33 37.69 37.74 37.68 37.70 75.2K
12:34 37.69 37.74 37.69 37.72 12.2K
12:35 37.75 37.77 37.72 37.73 25.7K
12:36 37.74 37.82 37.74 37.82 25.2K
12:37 37.81 37.84 37.81 37.82 14.3K
12:38 37.81 37.89 37.81 37.87 45.6K
12:39 37.87 37.89 37.81 37.84 45.3K
12:40 37.86 37.88 37.83 37.84 11.9K
12:41 37.81 37.81 37.78 37.79 13.7K
12:42 37.75 37.81 37.75 37.80 22.5K
12:43 37.79 37.81 37.78 37.79 8.3K
12:44 37.78 37.82 37.77 37.78 16.6K
12:45 37.79 37.86 37.79 37.86 14.5K
12:46 37.86 37.86 37.82 37.83 13.6K
12:47 37.83 37.84 37.79 37.79 14.6K
12:48 37.80 37.81 37.75 37.81 23.2K
12:49 37.81 37.82 37.78 37.81 10.4K
12:50 37.79 37.81 37.75 37.75 12.4K
12:51 37.75 37.76 37.72 37.72 9.4K
12:52 37.70 37.72 37.70 37.71 5.9K
12:53 37.72 37.74 37.72 37.72 6.6K
12:54 37.78 37.85 37.78 37.82 8.7K
12:55 37.82 37.84 37.82 37.82 4.6K
12:56 37.83 37.85 37.83 37.85 3.8K
12:57 37.84 37.85 37.83 37.84 3.2K
12:58 37.83 37.85 37.83 37.85 6.3K
12:59 37.85 37.88 37.81 37.88 16.4K
13:00 37.88 37.90 37.87 37.89 13.3K
13:01 37.89 37.91 37.87 37.90 6.5K
13:02 37.90 37.94 37.89 37.93 20.2K
13:03 37.93 37.93 37.90 37.90 14.0K
13:04 37.89 37.97 37.86 37.97 15.6K
13:05 37.95 37.97 37.94 37.94 11.0K
13:06 37.95 37.95 37.81 37.81 13.6K
13:07 37.81 37.85 37.81 37.83 8.2K
13:08 37.83 37.83 37.76 37.78 9.9K
13:09 37.77 37.77 37.69 37.69 24.6K
13:10 37.70 37.70 37.64 37.64 30.3K
13:11 37.65 37.65 37.59 37.61 35.5K
13:12 37.59 37.61 37.57 37.61 9.8K
13:13 37.58 37.58 37.56 37.56 4.5K
13:14 37.53 37.53 37.47 37.48 14.8K
13:15 37.54 37.57 37.51 37.56 14.0K
13:16 37.56 37.57 37.53 37.57 9.6K
13:17 37.55 37.55 37.52 37.53 8.5K
13:18 37.53 37.54 37.53 37.53 6.0K
13:19 37.54 37.54 37.45 37.48 20.9K
13:20 37.44 37.45 37.43 37.43 6.3K
13:21 37.43 37.46 37.43 37.45 7.7K
13:22 37.45 37.46 37.42 37.44 8.8K
13:23 37.44 37.46 37.44 37.45 7.4K
13:24 37.47 37.47 37.41 37.41 5.4K
13:25 37.40 37.45 37.40 37.44 10.0K
13:26 37.45 37.47 37.40 37.42 7.6K
13:27 37.39 37.43 37.38 37.43 9.5K
13:28 37.44 37.45 37.42 37.45 8.4K
13:29 37.44 37.52 37.44 37.52 6.5K
13:30 37.53 37.60 37.52 37.60 14.1K
13:31 37.62 37.66 37.60 37.66 40.0K
13:32 37.66 37.68 37.60 37.62 13.5K
13:33 37.59 37.61 37.59 37.60 6.1K
13:34 37.60 37.63 37.58 37.63 15.6K
13:35 37.64 37.65 37.63 37.63 4.9K
13:36 37.61 37.62 37.60 37.62 3.6K
13:37 37.62 37.62 37.52 37.52 10.3K
13:38 37.55 37.56 37.54 37.55 6.9K
13:39 37.55 37.56 37.53 37.54 6.9K
13:40 37.55 37.58 37.55 37.58 2.8K
13:41 37.57 37.57 37.54 37.54 4.4K
13:42 37.56 37.56 37.50 37.50 20.1K
13:43 37.50 37.50 37.47 37.48 9.0K
13:44 37.45 37.47 37.44 37.46 3.1K
13:45 37.44 37.47 37.44 37.44 4.4K
13:46 37.46 37.46 37.41 37.43 7.4K
13:47 37.43 37.44 37.42 37.44 3.6K
13:48 37.43 37.43 37.42 37.42 2.4K
13:49 37.43 37.48 37.43 37.43 13.8K
13:50 37.44 37.51 37.44 37.50 16.9K
13:51 37.48 37.51 37.48 37.49 8.0K
13:52 37.49 37.50 37.46 37.46 7.2K
13:53 37.45 37.48 37.45 37.47 8.8K
13:54 37.45 37.48 37.45 37.48 3.9K
13:55 37.48 37.48 37.47 37.47 3.1K
13:56 37.47 37.47 37.43 37.43 7.2K
13:57 37.43 37.44 37.42 37.43 15.8K
13:58 37.44 37.47 37.44 37.46 7.0K
13:59 37.46 37.46 37.43 37.44 11.4K
14:00 37.43 37.44 37.42 37.44 6.6K
14:01 37.45 37.47 37.42 37.42 7.4K
14:02 37.45 37.46 37.45 37.46 3.3K
14:03 37.46 37.50 37.45 37.49 12.0K
14:04 37.50 37.52 37.49 37.49 5.3K
14:05 37.50 37.51 37.50 37.51 2.2K
14:06 37.51 37.51 37.49 37.50 2.6K
14:07 37.50 37.50 37.50 37.49 2.0K
14:08 37.46 37.48 37.46 37.48 2.5K
14:09 37.49 37.49 37.47 37.47 3.1K
14:10 37.49 37.52 37.49 37.52 3.5K
14:11 37.52 37.54 37.50 37.53 3.7K
14:12 37.52 37.52 37.51 37.52 1.9K
14:13 37.53 37.53 37.53 37.53 4.2K
14:14 37.54 37.55 37.51 37.55 8.8K
14:15 37.56 37.60 37.56 37.59 5.5K
14:16 37.60 37.61 37.57 37.58 5.2K
14:17 37.56 37.57 37.55 37.56 5.1K
14:18 37.54 37.59 37.54 37.58 5.4K
14:19 37.59 37.61 37.58 37.60 8.4K
14:20 37.60 37.60 37.54 37.56 9.2K
14:21 37.61 37.61 37.59 37.60 10.6K
14:22 37.60 37.60 37.57 37.59 2.3K
14:23 37.58 37.59 37.58 37.59 3.7K
14:24 37.59 37.59 37.57 37.57 7.5K
14:25 37.59 37.61 37.59 37.60 7.5K
14:26 37.60 37.62 37.60 37.62 4.7K
14:27 37.64 37.64 37.61 37.64 13.0K
14:28 37.64 37.64 37.62 37.62 5.7K
14:29 37.62 37.64 37.57 37.57 8.2K
14:30 37.58 37.58 37.56 37.57 5.4K
14:31 37.52 37.53 37.51 37.53 6.2K
14:32 37.52 37.53 37.52 37.53 3.7K
14:33 37.53 37.53 37.49 37.49 6.6K
14:34 37.51 37.53 37.51 37.53 6.7K
14:35 37.54 37.57 37.53 37.53 10.6K
14:36 37.54 37.56 37.53 37.56 7.7K
14:37 37.56 37.57 37.55 37.56 5.8K
14:38 37.54 37.55 37.52 37.54 4.6K
14:39 37.57 37.57 37.54 37.57 6.7K
14:40 37.58 37.58 37.56 37.57 4.0K
14:41 37.57 37.57 37.53 37.55 6.8K
14:42 37.57 37.71 37.57 37.67 94.4K
14:43 37.68 37.69 37.64 37.64 16.1K
14:44 37.68 37.69 37.68 37.69 12.2K
14:45 37.72 37.79 37.70 37.79 20.0K
14:46 37.79 37.79 37.71 37.72 17.6K
14:47 37.72 37.75 37.72 37.75 9.2K
14:48 37.76 37.84 37.76 37.84 46.2K
14:49 37.84 37.87 37.81 37.87 23.7K
14:50 37.85 37.85 37.80 37.80 7.6K
14:51 37.80 37.80 37.77 37.78 27.0K
14:52 37.77 37.80 37.77 37.77 28.1K
14:53 37.78 37.81 37.78 37.78 13.6K
14:54 37.79 37.79 37.77 37.78 5.4K
14:55 37.80 37.88 37.80 37.87 12.1K
14:56 37.87 37.88 37.87 37.87 5.9K
14:57 37.86 37.90 37.86 37.88 8.1K
14:58 37.89 37.93 37.89 37.93 22.5K
14:59 37.92 37.96 37.92 37.94 7.5K
15:00 37.95 37.98 37.94 37.94 31.6K
15:01 37.93 37.96 37.93 37.93 17.1K
15:02 37.93 37.94 37.83 37.83 37.0K
15:03 37.85 37.89 37.85 37.85 31.4K
15:04 37.84 37.85 37.80 37.81 32.6K
15:05 37.81 37.81 37.69 37.69 73.3K
15:06 37.69 37.70 37.65 37.69 33.2K
15:07 37.69 37.70 37.67 37.69 6.4K
15:08 37.69 37.77 37.69 37.77 8.7K
15:09 37.77 37.77 37.75 37.76 15.3K
15:10 37.77 37.78 37.76 37.78 18.3K
15:11 37.78 37.80 37.78 37.80 7.0K
15:12 37.80 37.80 37.75 37.75 6.8K
15:13 37.70 37.78 37.69 37.74 11.6K
15:14 37.76 37.79 37.75 37.79 9.1K
15:15 37.79 37.80 37.78 37.78 7.1K
15:16 37.78 37.82 37.78 37.82 6.4K
15:17 37.84 37.85 37.83 37.84 7.7K
15:18 37.84 37.84 37.81 37.82 4.8K
15:19 37.83 37.84 37.83 37.83 3.4K
15:20 37.83 37.83 37.80 37.81 6.1K
15:21 37.82 37.82 37.80 37.81 3.9K
15:22 37.78 37.78 37.76 37.76 16.5K
15:23 37.76 37.76 37.70 37.70 9.6K
15:24 37.70 37.77 37.70 37.75 38.0K
15:25 37.74 37.74 37.71 37.71 7.9K
15:26 37.73 37.78 37.73 37.78 17.5K
15:27 37.78 37.84 37.76 37.83 31.9K
15:28 37.84 37.91 37.84 37.87 17.5K
15:29 37.87 37.87 37.86 37.85 8.2K
15:30 37.84 37.92 37.84 37.91 24.0K
15:31 37.90 37.95 37.90 37.91 33.0K
15:32 37.91 37.95 37.91 37.92 11.4K
15:33 37.93 37.94 37.92 37.94 12.6K
15:34 37.92 37.93 37.90 37.92 22.8K
15:35 37.92 37.92 37.91 37.92 6.8K
15:36 37.89 37.91 37.88 37.88 12.6K
15:37 37.90 37.92 37.89 37.91 20.6K
15:38 37.91 37.95 37.91 37.95 19.7K
15:39 37.93 37.93 37.92 37.93 13.8K
15:40 37.93 37.96 37.92 37.94 18.4K
15:41 37.94 37.94 37.90 37.90 11.5K
15:42 37.90 37.93 37.90 37.93 13.6K
15:43 37.93 37.93 37.91 37.92 15.4K
15:44 37.92 37.92 37.90 37.92 12.0K
15:45 37.90 37.93 37.89 37.89 13.1K
15:46 37.89 37.92 37.89 37.92 44.9K
15:47 37.91 37.91 37.86 37.86 23.4K
15:48 37.87 37.88 37.86 37.87 17.8K
15:49 37.87 37.88 37.86 37.86 15.2K
15:50 37.85 37.87 37.84 37.85 23.6K
15:51 37.85 37.85 37.78 37.80 39.2K
15:52 37.80 37.80 37.76 37.80 26.8K
15:53 37.82 37.90 37.80 37.90 43.2K
15:54 37.89 37.94 37.89 37.90 46.5K
15:55 37.87 37.92 37.87 37.92 52.7K
15:56 37.92 37.94 37.90 37.91 51.6K
15:57 37.90 37.95 37.89 37.95 84.9K
15:58 37.96 37.97 37.96 37.97 78.7K
15:59 37.98 37.98 37.93 37.93 1,417.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし