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 38.25 38.58 38.25 38.58 225.2K
09:31 38.64 38.84 38.64 38.74 39.4K
09:32 38.72 38.86 38.71 38.79 53.6K
09:33 38.77 38.84 38.72 38.74 38.2K
09:34 38.72 38.97 38.68 38.83 58.8K
09:35 38.86 38.88 38.74 38.75 46.6K
09:36 38.77 38.91 38.69 38.91 31.8K
09:37 38.91 39.06 38.90 39.06 85.6K
09:38 39.01 39.02 38.87 38.89 34.3K
09:39 38.90 39.02 38.90 39.02 23.9K
09:40 39.02 39.08 38.97 39.06 47.7K
09:41 39.10 39.17 39.01 39.16 47.5K
09:42 39.18 39.33 39.16 39.25 66.3K
09:43 39.24 39.28 39.16 39.26 70.4K
09:44 39.33 39.46 39.30 39.30 70.2K
09:45 39.45 39.49 39.28 39.30 49.7K
09:46 39.26 39.39 39.26 39.32 49.4K
09:47 39.34 39.38 39.28 39.32 37.2K
09:48 39.29 39.37 39.26 39.28 45.7K
09:49 39.28 39.40 39.21 39.40 40.4K
09:50 39.38 39.41 39.28 39.29 28.5K
09:51 39.34 39.53 39.34 39.53 87.8K
09:52 39.53 39.71 39.53 39.71 81.4K
09:53 39.71 39.86 39.71 39.86 67.5K
09:54 39.91 39.94 39.61 39.68 120.6K
09:55 39.68 39.69 39.54 39.62 56.5K
09:56 39.59 39.61 39.49 39.53 47.9K
09:57 39.53 39.55 39.39 39.55 39.2K
09:58 39.51 39.67 39.49 39.67 54.3K
09:59 39.70 39.77 39.65 39.72 38.1K
10:00 39.73 39.73 39.53 39.55 23.6K
10:01 39.52 39.53 39.44 39.50 16.2K
10:02 39.50 39.55 39.43 39.47 25.8K
10:03 39.42 39.49 39.40 39.43 36.8K
10:04 39.43 39.55 39.43 39.55 20.7K
10:05 39.54 39.58 39.46 39.46 25.7K
10:06 39.43 39.59 39.42 39.59 20.6K
10:07 39.59 39.63 39.53 39.56 17.9K
10:08 39.56 39.58 39.51 39.58 13.8K
10:09 39.59 39.60 39.56 39.57 14.4K
10:10 39.56 39.56 39.41 39.41 28.2K
10:11 39.40 39.43 39.38 39.39 29.2K
10:12 39.38 39.41 39.33 39.33 34.2K
10:13 39.33 39.44 39.28 39.36 53.2K
10:14 39.36 39.44 39.34 39.41 36.3K
10:15 39.39 39.40 39.27 39.29 46.2K
10:16 39.31 39.38 39.28 39.29 12.8K
10:17 39.31 39.35 39.22 39.29 34.1K
10:18 39.31 39.36 39.28 39.31 17.2K
10:19 39.30 39.30 39.24 39.27 12.3K
10:20 39.26 39.26 39.18 39.20 29.5K
10:21 39.19 39.21 39.14 39.21 15.0K
10:22 39.22 39.27 39.20 39.27 7.8K
10:23 39.29 39.33 39.28 39.30 14.8K
10:24 39.28 39.33 39.27 39.31 13.7K
10:25 39.32 39.44 39.32 39.44 46.8K
10:26 39.44 39.44 39.34 39.38 17.8K
10:27 39.38 39.41 39.33 39.35 10.0K
10:28 39.38 39.40 39.37 39.37 6.6K
10:29 39.38 39.38 39.29 39.31 16.5K
10:30 39.31 39.31 39.28 39.31 11.3K
10:31 39.29 39.42 39.29 39.39 22.8K
10:32 39.39 39.45 39.39 39.40 14.1K
10:33 39.40 39.45 39.38 39.45 32.3K
10:34 39.43 39.43 39.31 39.31 19.4K
10:35 39.33 39.34 39.29 39.33 23.7K
10:36 39.32 39.33 39.28 39.28 14.5K
10:37 39.29 39.29 39.21 39.29 32.9K
10:38 39.26 39.27 39.16 39.17 13.7K
10:39 39.15 39.19 38.97 38.98 50.2K
10:40 38.97 39.14 38.94 39.12 62.9K
10:41 39.12 39.12 39.04 39.05 11.7K
10:42 39.08 39.12 38.97 38.99 18.7K
10:43 39.00 39.01 38.98 38.99 12.0K
10:44 38.98 39.01 38.88 38.96 19.6K
10:45 38.94 38.94 38.84 38.84 19.1K
10:46 38.85 38.86 38.76 38.76 47.4K
10:47 38.77 38.78 38.73 38.77 16.6K
10:48 38.75 38.76 38.71 38.74 22.6K
10:49 38.75 38.75 38.72 38.73 13.2K
10:50 38.64 38.68 38.60 38.63 46.9K
10:51 38.68 38.68 38.55 38.55 30.9K
10:52 38.56 38.57 38.45 38.56 59.8K
10:53 38.53 38.53 38.46 38.49 14.6K
10:54 38.50 38.52 38.39 38.40 25.0K
10:55 38.40 38.55 38.39 38.55 44.1K
10:56 38.55 38.57 38.52 38.57 18.4K
10:57 38.53 38.55 38.52 38.54 12.3K
10:58 38.53 38.59 38.53 38.56 39.4K
10:59 38.56 38.59 38.55 38.58 33.1K
11:00 38.58 38.58 38.51 38.52 10.4K
11:01 38.52 38.53 38.46 38.49 15.3K
11:02 38.48 38.54 38.48 38.54 12.6K
11:03 38.57 38.57 38.50 38.52 29.4K
11:04 38.49 38.49 38.45 38.49 12.8K
11:05 38.49 38.57 38.49 38.56 11.8K
11:06 38.56 38.62 38.53 38.62 14.2K
11:07 38.63 38.63 38.59 38.63 20.0K
11:08 38.60 38.68 38.60 38.65 47.0K
11:09 38.63 38.66 38.63 38.65 11.5K
11:10 38.66 38.78 38.66 38.78 14.1K
11:11 38.79 38.82 38.75 38.82 15.6K
11:12 38.80 38.84 38.72 38.74 12.8K
11:13 38.72 38.86 38.72 38.86 10.3K
11:14 38.86 38.90 38.86 38.90 12.4K
11:15 38.90 38.90 38.85 38.85 16.6K
11:16 38.86 38.90 38.84 38.87 23.2K
11:17 38.88 38.94 38.88 38.93 8.4K
11:18 38.89 38.99 38.89 38.95 28.0K
11:19 38.90 38.92 38.85 38.85 19.7K
11:20 38.80 38.81 38.77 38.80 9.8K
11:21 38.83 38.86 38.83 38.85 14.1K
11:22 38.87 38.87 38.80 38.82 7.8K
11:23 38.84 38.91 38.84 38.91 13.5K
11:24 38.92 38.99 38.92 38.97 7.4K
11:25 38.98 38.99 38.96 38.96 10.3K
11:26 38.97 39.02 38.96 38.98 17.1K
11:27 38.98 39.02 38.98 39.01 10.2K
11:28 39.00 39.05 39.00 39.05 12.6K
11:29 39.05 39.05 39.01 39.04 11.0K
11:30 39.04 39.05 39.00 39.02 14.6K
11:31 39.02 39.07 39.02 39.05 10.7K
11:32 39.04 39.09 39.02 39.08 17.5K
11:33 39.08 39.10 39.08 39.09 6.2K
11:34 39.09 39.10 39.06 39.07 14.4K
11:35 39.04 39.05 39.04 39.05 6.5K
11:36 39.04 39.09 39.04 39.08 14.1K
11:37 39.09 39.11 39.09 39.10 5.9K
11:38 39.11 39.12 39.09 39.12 11.5K
11:39 39.10 39.11 39.06 39.08 11.5K
11:40 39.06 39.08 39.03 39.06 8.9K
11:41 39.06 39.06 39.03 39.04 9.6K
11:42 39.04 39.05 39.02 39.03 5.6K
11:43 39.04 39.06 39.02 39.06 31.1K
11:44 39.05 39.08 39.03 39.08 4.8K
11:45 39.06 39.13 39.05 39.13 13.0K
11:46 39.11 39.12 39.11 39.12 7.3K
11:47 39.12 39.15 39.12 39.12 18.4K
11:48 39.13 39.14 39.11 39.14 9.6K
11:49 39.15 39.20 39.15 39.20 10.2K
11:50 39.20 39.28 39.20 39.27 20.2K
11:51 39.25 39.34 39.25 39.31 34.9K
11:52 39.30 39.38 39.30 39.33 15.6K
11:53 39.36 39.41 39.36 39.41 31.1K
11:54 39.44 39.46 39.43 39.46 17.2K
11:55 39.41 39.41 39.37 39.38 8.5K
11:56 39.37 39.42 39.37 39.42 13.0K
11:57 39.41 39.46 39.41 39.41 21.3K
11:58 39.41 39.46 39.41 39.44 4.9K
11:59 39.44 39.44 39.40 39.40 8.3K
12:00 39.37 39.40 39.37 39.38 13.0K
12:01 39.40 39.40 39.34 39.36 17.7K
12:02 39.36 39.42 39.36 39.42 15.5K
12:03 39.42 39.44 39.40 39.42 22.1K
12:04 39.43 39.53 39.43 39.44 28.9K
12:05 39.45 39.49 39.42 39.48 30.2K
12:06 39.50 39.50 39.49 39.49 6.1K
12:07 39.48 39.51 39.47 39.51 8.9K
12:08 39.52 39.54 39.51 39.54 12.7K
12:09 39.54 39.54 39.51 39.53 13.0K
12:10 39.54 39.56 39.51 39.53 15.1K
12:11 39.51 39.51 39.44 39.44 40.8K
12:12 39.46 39.46 39.40 39.41 11.1K
12:13 39.41 39.42 39.38 39.39 9.0K
12:14 39.39 39.40 39.29 39.30 12.0K
12:15 39.29 39.34 39.28 39.31 38.1K
12:16 39.31 39.34 39.31 39.33 11.4K
12:17 39.34 39.39 39.33 39.39 6.8K
12:18 39.38 39.38 39.33 39.33 11.3K
12:19 39.34 39.37 39.33 39.35 4.9K
12:20 39.36 39.36 39.34 39.36 10.6K
12:21 39.34 39.39 39.33 39.39 15.1K
12:22 39.39 39.40 39.35 39.35 8.5K
12:23 39.36 39.36 39.34 39.35 6.6K
12:24 39.36 39.39 39.36 39.39 3.6K
12:25 39.39 39.46 39.39 39.44 27.2K
12:26 39.44 39.46 39.43 39.45 8.0K
12:27 39.43 39.48 39.43 39.48 12.0K
12:28 39.48 39.50 39.46 39.48 33.1K
12:29 39.48 39.48 39.40 39.40 11.5K
12:30 39.40 39.48 39.40 39.48 8.6K
12:31 39.46 39.51 39.46 39.51 6.8K
12:32 39.53 39.53 39.50 39.52 15.8K
12:33 39.52 39.57 39.52 39.57 16.4K
12:34 39.55 39.57 39.50 39.49 12.5K
12:35 39.50 39.50 39.50 39.50 5.0K
12:36 39.49 39.52 39.49 39.52 6.5K
12:37 39.52 39.54 39.49 39.49 9.4K
12:38 39.45 39.46 39.44 39.43 4.5K
12:39 39.42 39.44 39.42 39.42 5.1K
12:40 39.44 39.44 39.41 39.42 7.2K
12:41 39.42 39.42 39.36 39.38 52.4K
12:42 39.36 39.39 39.36 39.38 24.5K
12:43 39.39 39.39 39.32 39.35 41.5K
12:44 39.36 39.36 39.29 39.29 22.4K
12:45 39.32 39.35 39.32 39.34 41.1K
12:46 39.35 39.37 39.35 39.37 5.1K
12:47 39.37 39.42 39.35 39.41 19.5K
12:48 39.40 39.44 39.39 39.44 10.6K
12:49 39.44 39.44 39.40 39.41 18.8K
12:50 39.41 39.43 39.39 39.43 7.6K
12:51 39.48 39.48 39.45 39.48 17.9K
12:52 39.49 39.56 39.49 39.56 29.3K
12:53 39.56 39.57 39.54 39.56 14.8K
12:54 39.55 39.57 39.51 39.51 18.4K
12:55 39.50 39.53 39.50 39.54 7.1K
12:56 39.51 39.51 39.47 39.48 7.5K
12:57 39.49 39.50 39.43 39.43 8.5K
12:58 39.44 39.44 39.40 39.40 13.8K
12:59 39.43 39.44 39.32 39.32 12.9K
13:00 39.28 39.28 39.22 39.24 41.2K
13:01 39.23 39.23 39.20 39.23 6.2K
13:02 39.25 39.25 39.23 39.25 7.2K
13:03 39.25 39.35 39.25 39.35 8.9K
13:04 39.37 39.41 39.37 39.40 34.2K
13:05 39.37 39.38 39.37 39.38 3.2K
13:06 39.40 39.40 39.36 39.36 7.3K
13:07 39.34 39.35 39.34 39.35 3.3K
13:08 39.34 39.34 39.31 39.33 6.5K
13:09 39.34 39.34 39.30 39.30 8.6K
13:10 39.30 39.33 39.25 39.33 35.8K
13:11 39.30 39.33 39.27 39.27 55.7K
13:12 39.27 39.28 39.20 39.20 16.3K
13:13 39.19 39.19 39.15 39.16 28.8K
13:14 39.13 39.13 39.09 39.12 14.1K
13:15 39.12 39.14 39.05 39.09 24.5K
13:16 39.08 39.10 39.07 39.07 6.4K
13:17 39.08 39.12 39.07 39.08 8.8K
13:18 39.06 39.09 39.06 39.08 6.0K
13:19 39.08 39.08 39.04 39.04 7.8K
13:20 39.02 39.02 38.93 38.93 17.1K
13:21 38.94 39.02 38.94 38.98 13.6K
13:22 38.96 38.96 38.86 38.86 18.2K
13:23 38.87 38.88 38.84 38.85 6.9K
13:24 38.88 38.92 38.83 38.91 9.4K
13:25 38.94 38.98 38.91 38.92 13.9K
13:26 38.93 38.93 38.91 38.93 5.6K
13:27 38.93 38.96 38.93 38.96 5.2K
13:28 38.96 38.98 38.95 38.98 7.5K
13:29 39.00 39.03 39.00 39.03 7.7K
13:30 39.03 39.04 39.00 39.02 17.6K
13:31 39.04 39.12 39.04 39.10 37.2K
13:32 39.11 39.11 39.07 39.08 7.5K
13:33 39.07 39.09 39.07 39.09 2.6K
13:34 39.07 39.10 39.07 39.10 5.7K
13:35 39.09 39.12 39.09 39.12 5.2K
13:36 39.11 39.12 39.06 39.09 10.7K
13:37 39.09 39.15 39.09 39.14 9.0K
13:38 39.12 39.16 39.12 39.16 4.3K
13:39 39.16 39.18 39.16 39.18 4.5K
13:40 39.17 39.18 39.17 39.18 3.6K
13:41 39.17 39.19 39.16 39.19 8.0K
13:42 39.19 39.24 39.18 39.24 5.4K
13:43 39.24 39.24 39.22 39.24 3.4K
13:44 39.22 39.22 39.19 39.20 8.5K
13:45 39.21 39.21 39.19 39.20 9.1K
13:46 39.20 39.23 39.19 39.23 4.3K
13:47 39.24 39.24 39.18 39.18 5.2K
13:48 39.16 39.16 39.13 39.15 27.7K
13:49 39.14 39.14 39.11 39.13 13.3K
13:50 39.12 39.14 39.11 39.14 6.5K
13:51 39.14 39.15 39.06 39.07 14.4K
13:52 39.08 39.08 39.04 39.05 8.1K
13:53 39.04 39.04 39.02 39.02 5.6K
13:54 39.03 39.03 39.01 39.01 4.0K
13:55 39.02 39.03 38.99 38.99 8.9K
13:56 38.97 38.99 38.97 38.98 10.2K
13:57 38.96 38.96 38.93 38.92 6.2K
13:58 38.91 38.92 38.91 38.92 6.8K
13:59 38.91 38.91 38.85 38.89 18.3K
14:00 38.89 38.89 38.87 38.87 3.9K
14:01 38.88 38.89 38.81 38.82 14.9K
14:02 38.80 38.81 38.75 38.76 19.0K
14:03 38.76 38.76 38.71 38.71 10.8K
14:04 38.73 38.74 38.71 38.72 8.6K
14:05 38.72 38.76 38.72 38.76 5.7K
14:06 38.81 38.84 38.78 38.83 15.0K
14:07 38.83 38.85 38.83 38.85 13.6K
14:08 38.85 38.87 38.85 38.86 2.1K
14:09 38.84 38.84 38.83 38.83 6.5K
14:10 38.84 38.91 38.84 38.89 14.1K
14:11 38.90 38.92 38.87 38.90 7.9K
14:12 38.90 38.91 38.88 38.89 5.9K
14:13 38.89 38.90 38.89 38.89 5.9K
14:14 38.87 38.93 38.86 38.91 30.2K
14:15 38.92 38.92 38.89 38.90 4.9K
14:16 38.87 38.87 38.83 38.84 5.7K
14:17 38.85 38.89 38.85 38.86 8.4K
14:18 38.87 38.87 38.85 38.86 6.1K
14:19 38.87 38.93 38.87 38.92 7.5K
14:20 38.91 38.92 38.91 38.92 6.4K
14:21 38.92 38.95 38.92 38.94 10.1K
14:22 38.94 38.98 38.94 38.97 4.6K
14:23 38.95 38.99 38.95 38.98 9.0K
14:24 38.98 39.02 38.97 39.01 9.7K
14:25 39.00 39.03 39.00 39.02 4.6K
14:26 39.00 39.02 38.99 39.01 10.8K
14:27 39.02 39.03 39.02 39.02 5.0K
14:28 39.03 39.05 39.03 39.04 9.6K
14:29 39.03 39.06 39.03 39.06 6.3K
14:30 39.06 39.08 39.05 39.08 5.5K
14:31 39.08 39.10 39.07 39.07 7.2K
14:32 39.09 39.14 39.09 39.12 14.0K
14:33 39.11 39.12 39.09 39.09 10.5K
14:34 39.09 39.22 39.09 39.22 8.8K
14:35 39.22 39.22 39.18 39.18 11.5K
14:36 39.18 39.20 39.18 39.19 9.0K
14:37 39.20 39.24 39.20 39.22 5.4K
14:38 39.23 39.24 39.20 39.21 10.0K
14:39 39.21 39.23 39.21 39.23 32.7K
14:40 39.22 39.26 39.21 39.26 4.1K
14:41 39.27 39.31 39.27 39.28 11.1K
14:42 39.29 39.31 39.29 39.29 9.4K
14:43 39.28 39.32 39.28 39.32 8.2K
14:44 39.32 39.33 39.32 39.32 16.0K
14:45 39.34 39.34 39.33 39.33 14.4K
14:46 39.33 39.35 39.32 39.35 7.2K
14:47 39.36 39.37 39.36 39.37 8.4K
14:48 39.37 39.40 39.37 39.40 11.3K
14:49 39.41 39.45 39.40 39.43 26.8K
14:50 39.42 39.43 39.42 39.43 8.8K
14:51 39.43 39.48 39.43 39.48 19.5K
14:52 39.48 39.48 39.43 39.47 18.0K
14:53 39.46 39.49 39.46 39.47 13.9K
14:54 39.47 39.47 39.46 39.47 7.1K
14:55 39.47 39.47 39.43 39.43 14.8K
14:56 39.42 39.42 39.38 39.40 36.4K
14:57 39.41 39.42 39.40 39.41 10.3K
14:58 39.39 39.39 39.37 39.37 8.7K
14:59 39.36 39.40 39.36 39.37 9.3K
15:00 39.39 39.41 39.38 39.39 7.0K
15:01 39.39 39.41 39.37 39.41 6.9K
15:02 39.41 39.42 39.39 39.41 4.7K
15:03 39.41 39.41 39.40 39.40 11.1K
15:04 39.43 39.43 39.43 39.42 9.2K
15:05 39.42 39.47 39.42 39.47 8.1K
15:06 39.46 39.48 39.42 39.42 13.3K
15:07 39.46 39.49 39.46 39.49 8.6K
15:08 39.48 39.56 39.47 39.55 19.9K
15:09 39.55 39.58 39.55 39.58 11.6K
15:10 39.56 39.60 39.54 39.60 26.0K
15:11 39.60 39.62 39.58 39.60 15.0K
15:12 39.59 39.63 39.58 39.61 12.6K
15:13 39.61 39.61 39.56 39.58 9.6K
15:14 39.58 39.58 39.52 39.52 19.5K
15:15 39.52 39.53 39.43 39.46 17.5K
15:16 39.46 39.50 39.44 39.50 14.6K
15:17 39.43 39.46 39.42 39.44 25.0K
15:18 39.45 39.46 39.42 39.44 11.6K
15:19 39.44 39.45 39.43 39.44 17.2K
15:20 39.43 39.45 39.42 39.43 13.6K
15:21 39.44 39.45 39.39 39.40 19.1K
15:22 39.38 39.42 39.37 39.40 10.9K
15:23 39.40 39.43 39.38 39.40 13.6K
15:24 39.41 39.45 39.41 39.45 15.2K
15:25 39.40 39.44 39.37 39.44 20.5K
15:26 39.44 39.44 39.39 39.39 12.9K
15:27 39.41 39.45 39.41 39.45 8.3K
15:28 39.44 39.49 39.44 39.47 15.1K
15:29 39.47 39.53 39.47 39.53 12.1K
15:30 39.50 39.52 39.49 39.49 20.7K
15:31 39.49 39.49 39.39 39.39 18.3K
15:32 39.40 39.41 39.36 39.40 16.1K
15:33 39.40 39.40 39.35 39.36 14.2K
15:34 39.37 39.38 39.32 39.32 16.4K
15:35 39.33 39.34 39.29 39.30 14.7K
15:36 39.30 39.30 39.25 39.26 22.6K
15:37 39.26 39.31 39.26 39.26 34.5K
15:38 39.27 39.27 39.23 39.27 23.6K
15:39 39.26 39.30 39.24 39.28 24.7K
15:40 39.26 39.29 39.26 39.28 18.8K
15:41 39.29 39.34 39.29 39.30 23.9K
15:42 39.29 39.32 39.29 39.28 20.3K
15:43 39.29 39.29 39.26 39.26 21.0K
15:44 39.27 39.27 39.22 39.24 13.3K
15:45 39.22 39.22 39.13 39.18 34.1K
15:46 39.18 39.18 39.13 39.15 13.9K
15:47 39.12 39.15 39.10 39.10 20.0K
15:48 39.12 39.12 39.09 39.11 18.8K
15:49 39.14 39.15 39.12 39.15 24.0K
15:50 39.15 39.22 39.15 39.19 40.7K
15:51 39.20 39.25 39.20 39.21 28.6K
15:52 39.22 39.26 39.21 39.22 32.9K
15:53 39.21 39.22 39.12 39.13 53.7K
15:54 39.14 39.14 39.06 39.10 64.4K
15:55 39.21 39.21 39.09 39.09 135.8K
15:56 39.08 39.09 38.96 38.98 102.0K
15:57 38.98 39.01 38.96 38.98 176.1K
15:58 39.00 39.00 38.93 38.93 182.3K
15:59 38.94 38.98 38.93 38.94 1,632.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし