セルシウス・ホールディングス (CELH)

CELH
🏛️ アメリカ →
57.49
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
09:30 61.25 61.43 60.90 60.98 93.6K
09:31 60.98 60.98 60.42 60.53 29.5K
09:32 60.68 60.68 60.46 60.56 21.7K
09:33 60.51 60.63 60.51 60.63 13.1K
09:34 60.66 60.66 60.52 60.65 16.6K
09:35 60.73 60.73 60.62 60.66 28.9K
09:36 60.68 60.80 60.68 60.77 26.6K
09:37 60.80 60.81 60.67 60.70 15.3K
09:38 60.68 60.88 60.67 60.86 39.7K
09:39 60.84 60.84 60.71 60.73 11.1K
09:40 60.75 60.84 60.70 60.81 18.2K
09:41 60.81 60.81 60.73 60.75 28.1K
09:42 60.76 60.80 60.76 60.77 11.4K
09:43 60.78 60.78 60.69 60.69 18.4K
09:44 60.68 60.75 60.62 60.62 10.2K
09:45 60.66 60.70 60.60 60.60 12.5K
09:46 60.64 60.73 60.64 60.72 10.8K
09:47 60.68 60.69 60.59 60.60 14.3K
09:48 60.62 60.62 60.53 60.58 10.9K
09:49 60.58 60.58 60.44 60.44 9.0K
09:50 60.44 60.44 60.24 60.27 40.2K
09:51 60.27 60.27 60.16 60.19 14.7K
09:52 60.18 60.21 60.17 60.17 14.5K
09:53 60.18 60.18 60.04 60.05 19.3K
09:54 60.05 60.15 60.05 60.15 20.7K
09:55 60.15 60.18 60.13 60.16 8.9K
09:56 60.18 60.30 60.16 60.30 21.2K
09:57 60.30 60.30 60.25 60.27 9.2K
09:58 60.27 60.45 60.27 60.45 10.7K
09:59 60.48 60.48 60.29 60.40 42.6K
10:00 60.38 60.42 60.21 60.21 12.8K
10:01 60.18 60.28 60.18 60.28 26.1K
10:02 60.29 60.29 60.25 60.28 9.8K
10:03 60.28 60.28 60.16 60.24 20.1K
10:04 60.25 60.31 60.25 60.29 8.6K
10:05 60.29 60.38 60.29 60.31 10.4K
10:06 60.33 60.46 60.32 60.45 47.1K
10:07 60.44 60.53 60.38 60.51 45.5K
10:08 60.52 60.52 60.47 60.47 9.7K
10:09 60.47 60.51 60.45 60.49 10.8K
10:10 60.46 60.54 60.44 60.54 16.4K
10:11 60.52 60.52 60.46 60.48 8.6K
10:12 60.48 60.49 60.44 60.47 10.0K
10:13 60.47 60.60 60.47 60.57 87.1K
10:14 60.58 60.68 60.58 60.68 8.2K
10:15 60.68 60.78 60.66 60.75 6.0K
10:16 60.78 60.81 60.72 60.72 10.1K
10:17 60.72 60.80 60.72 60.79 14.5K
10:18 60.80 60.81 60.77 60.81 8.7K
10:19 60.82 60.83 60.78 60.78 11.0K
10:20 60.77 60.80 60.71 60.71 21.4K
10:21 60.70 60.78 60.66 60.66 21.9K
10:22 60.65 60.65 60.57 60.57 5.1K
10:23 60.56 60.59 60.53 60.53 7.1K
10:24 60.54 60.60 60.54 60.58 14.2K
10:25 60.57 60.65 60.57 60.61 9.2K
10:26 60.64 60.67 60.63 60.63 3.5K
10:27 60.64 60.66 60.62 60.65 5.9K
10:28 60.67 60.67 60.61 60.65 8.2K
10:29 60.64 60.64 60.57 60.61 5.3K
10:30 60.58 60.64 60.58 60.63 4.8K
10:31 60.63 60.63 60.59 60.61 4.5K
10:32 60.62 60.67 60.61 60.61 12.2K
10:33 60.61 60.71 60.61 60.71 15.4K
10:34 60.71 60.71 60.63 60.63 4.4K
10:35 60.63 60.68 60.63 60.67 6.8K
10:36 60.64 60.67 60.64 60.66 17.3K
10:37 60.64 60.64 60.48 60.49 25.1K
10:38 60.50 60.57 60.50 60.53 19.9K
10:39 60.55 60.56 60.50 60.50 10.0K
10:40 60.47 60.63 60.47 60.62 23.8K
10:41 60.62 60.67 60.61 60.61 6.8K
10:42 60.62 60.62 60.52 60.53 6.6K
10:43 60.55 60.67 60.55 60.63 8.7K
10:44 60.66 60.66 60.63 60.64 3.5K
10:45 60.66 60.67 60.65 60.65 4.9K
10:46 60.65 60.65 60.61 60.61 7.9K
10:47 60.62 60.62 60.55 60.55 6.2K
10:48 60.56 60.61 60.55 60.55 18.9K
10:49 60.53 60.57 60.48 60.48 42.0K
10:50 60.47 60.50 60.45 60.50 11.4K
10:51 60.50 60.55 60.49 60.49 11.0K
10:52 60.50 60.52 60.45 60.45 5.7K
10:53 60.44 60.44 60.43 60.44 2.3K
10:54 60.43 60.60 60.43 60.59 18.4K
10:55 60.59 60.59 60.49 60.51 9.2K
10:56 60.50 60.50 60.46 60.47 62.1K
10:57 60.48 60.49 60.43 60.46 16.8K
10:58 60.46 60.46 60.39 60.39 7.6K
10:59 60.42 60.50 60.42 60.44 28.2K
11:00 60.45 60.45 60.21 60.34 90.2K
11:01 60.39 60.46 60.36 60.41 9.2K
11:02 60.40 60.40 60.32 60.32 5.7K
11:03 60.36 60.43 60.36 60.43 2.3K
11:04 60.40 60.40 60.33 60.35 6.7K
11:05 60.31 60.31 60.27 60.30 7.7K
11:06 60.25 60.28 60.25 60.27 6.9K
11:07 60.28 60.38 60.27 60.36 23.0K
11:08 60.38 60.39 60.33 60.38 7.4K
11:09 60.39 60.39 60.30 60.31 7.4K
11:10 60.30 60.30 60.24 60.24 6.3K
11:11 60.25 60.30 60.25 60.29 5.6K
11:12 60.30 60.30 60.26 60.26 5.8K
11:13 60.27 60.29 60.25 60.25 4.5K
11:14 60.24 60.27 60.24 60.26 3.7K
11:15 60.23 60.25 60.21 60.21 5.0K
11:16 60.18 60.22 60.18 60.21 14.0K
11:17 60.21 60.21 60.14 60.14 9.6K
11:18 60.17 60.22 60.17 60.22 5.2K
11:19 60.20 60.27 60.20 60.27 6.5K
11:20 60.27 60.29 60.22 60.28 11.7K
11:21 60.30 60.40 60.29 60.40 6.0K
11:22 60.40 60.42 60.38 60.38 4.3K
11:23 60.36 60.36 60.33 60.36 7.6K
11:24 60.36 60.36 60.25 60.26 8.8K
11:25 60.30 60.36 60.30 60.31 11.2K
11:26 60.31 60.32 60.31 60.32 2.3K
11:27 60.32 60.38 60.32 60.38 4.7K
11:28 60.39 60.47 60.39 60.41 28.0K
11:29 60.40 60.48 60.40 60.48 12.0K
11:30 60.46 60.51 60.46 60.46 7.5K
11:31 60.48 60.50 60.44 60.49 8.7K
11:32 60.50 60.55 60.50 60.53 26.8K
11:33 60.52 60.52 60.43 60.43 6.3K
11:34 60.43 60.57 60.42 60.54 173.8K
11:35 60.52 60.63 60.52 60.54 43.1K
11:36 60.53 60.56 60.51 60.54 12.9K
11:37 60.59 60.59 60.54 60.56 9.3K
11:38 60.59 60.60 60.54 60.54 4.8K
11:39 60.57 60.57 60.54 60.56 3.6K
11:40 60.56 60.64 60.54 60.64 5.6K
11:41 60.64 60.65 60.63 60.65 1.6K
11:42 60.64 60.66 60.62 60.66 13.4K
11:43 60.66 60.70 60.66 60.70 3.0K
11:44 60.69 60.72 60.69 60.72 12.0K
11:45 60.72 60.73 60.72 60.72 4.3K
11:46 60.72 60.72 60.71 60.71 3.2K
11:47 60.69 60.72 60.67 60.71 13.3K
11:48 60.71 60.71 60.64 60.65 8.0K
11:49 60.65 60.69 60.65 60.69 2.2K
11:50 60.66 60.66 60.65 60.65 6.3K
11:51 60.68 60.68 60.62 60.62 10.0K
11:52 60.62 60.68 60.61 60.68 6.5K
11:53 60.70 60.70 60.66 60.67 6.7K
11:54 60.65 60.68 60.65 60.65 4.1K
11:55 60.63 60.69 60.63 60.66 3.1K
11:56 60.68 60.72 60.68 60.72 5.9K
11:57 60.75 60.75 60.67 60.67 22.5K
11:58 60.69 60.69 60.69 60.69 4.3K
11:59 60.69 60.71 60.69 60.69 4.8K
12:00 60.68 60.68 60.66 60.68 4.9K
12:01 60.67 60.67 60.64 60.64 1.5K
12:02 60.65 60.72 60.65 60.72 3.3K
12:03 60.71 60.71 60.69 60.69 2.0K
12:04 60.68 60.68 60.64 60.65 3.8K
12:05 60.64 60.71 60.64 60.71 4.7K
12:06 60.72 60.72 60.71 60.71 0.5K
12:07 60.69 60.73 60.69 60.73 5.5K
12:08 60.72 60.73 60.69 60.72 4.3K
12:09 60.73 60.73 60.72 60.73 2.4K
12:10 60.73 60.73 60.73 60.73 0.5K
12:11 60.73 60.75 60.73 60.75 2.7K
12:12 60.74 60.74 60.71 60.71 3.8K
12:13 60.70 60.73 60.70 60.73 3.8K
12:14 60.72 60.74 60.72 60.73 1.0K
12:15 60.72 60.73 60.72 60.72 3.4K
12:16 60.72 60.72 60.65 60.65 6.4K
12:17 60.67 60.67 60.67 60.67 1.2K
12:18 60.68 60.71 60.67 60.71 7.3K
12:19 60.71 60.71 60.68 60.68 5.8K
12:20 60.67 60.67 60.66 60.66 2.4K
12:21 60.68 60.73 60.68 60.73 3.2K
12:22 60.72 60.75 60.72 60.75 1.6K
12:23 60.73 60.78 60.73 60.78 5.0K
12:24 60.80 60.82 60.79 60.79 3.2K
12:25 60.79 60.80 60.77 60.77 5.0K
12:26 60.79 60.79 60.75 60.75 9.2K
12:27 60.77 60.81 60.77 60.81 4.9K
12:28 60.81 60.85 60.80 60.85 10.2K
12:29 60.85 60.85 60.80 60.80 5.1K
12:30 60.80 60.84 60.80 60.82 5.6K
12:31 60.82 60.87 60.81 60.87 21.5K
12:32 60.87 60.87 60.76 60.76 8.3K
12:33 60.75 60.77 60.75 60.77 2.3K
12:34 60.76 60.76 60.76 60.76 4.5K
12:35 60.74 60.76 60.74 60.76 1.6K
12:36 60.74 60.74 60.74 60.74 0.3K
12:37 60.76 60.76 60.72 60.72 5.7K
12:38 60.73 60.73 60.73 60.73 2.2K
12:39 60.74 60.74 60.74 60.74 4.6K
12:40 60.74 60.74 60.74 60.74 2.3K
12:42 60.76 60.76 60.73 60.73 4.9K
12:43 60.78 60.78 60.78 60.78 0.8K
12:44 60.76 60.76 60.72 60.72 4.7K
12:45 60.75 60.76 60.75 60.76 3.9K
12:46 60.76 60.76 60.74 60.74 3.0K
12:47 60.75 60.75 60.74 60.74 1.5K
12:48 60.72 60.72 60.72 60.72 1.5K
12:49 60.74 60.75 60.74 60.75 1.8K
12:50 60.75 60.75 60.72 60.72 3.6K
12:51 60.73 60.73 60.73 60.73 1.1K
12:52 60.71 60.72 60.67 60.67 4.3K
12:53 60.67 60.69 60.66 60.66 1.8K
12:54 60.68 60.68 60.66 60.66 1.9K
12:55 60.67 60.68 60.67 60.68 1.1K
12:56 60.69 60.72 60.69 60.72 2.4K
12:57 60.69 60.69 60.67 60.67 2.9K
12:58 60.67 60.67 60.64 60.64 3.9K
12:59 60.66 60.67 60.65 60.67 2.8K
13:00 60.65 60.65 60.64 60.64 3.0K
13:01 60.59 60.59 60.56 60.56 5.0K
13:02 60.57 60.57 60.55 60.56 5.3K
13:03 60.55 60.55 60.52 60.52 4.4K
13:04 60.55 60.55 60.50 60.50 4.5K
13:05 60.52 60.53 60.52 60.53 6.2K
13:06 60.53 60.55 60.52 60.54 7.9K
13:07 60.54 60.55 60.54 60.55 0.8K
13:08 60.56 60.56 60.54 60.54 0.7K
13:09 60.56 60.56 60.51 60.53 5.1K
13:10 60.53 60.58 60.53 60.58 3.4K
13:11 60.59 60.62 60.59 60.62 1.5K
13:12 60.63 60.63 60.59 60.59 6.3K
13:13 60.56 60.56 60.56 60.56 0.7K
13:14 60.58 60.58 60.56 60.57 3.9K
13:15 60.58 60.58 60.57 60.57 1.1K
13:16 60.57 60.57 60.56 60.56 6.4K
13:17 60.56 60.58 60.53 60.53 5.2K
13:18 60.55 60.55 60.55 60.55 3.9K
13:19 60.55 60.57 60.55 60.57 2.8K
13:20 60.58 60.59 60.58 60.59 2.0K
13:21 60.59 60.59 60.57 60.58 1.5K
13:22 60.60 60.61 60.60 60.61 7.3K
13:23 60.61 60.61 60.59 60.61 2.1K
13:24 60.59 60.61 60.58 60.59 11.2K
13:25 60.63 60.66 60.63 60.66 4.4K
13:26 60.66 60.67 60.65 60.67 1.8K
13:27 60.67 60.67 60.66 60.67 7.2K
13:28 60.68 60.70 60.67 60.70 7.7K
13:29 60.72 60.75 60.72 60.74 12.0K
13:30 60.74 60.79 60.74 60.79 2.2K
13:31 60.77 60.77 60.74 60.74 6.5K
13:32 60.74 60.74 60.72 60.73 3.9K
13:33 60.74 60.74 60.74 60.74 2.1K
13:34 60.75 60.76 60.73 60.76 6.0K
13:35 60.75 60.75 60.73 60.73 1.5K
13:36 60.72 60.74 60.72 60.73 2.3K
13:37 60.73 60.74 60.72 60.73 5.1K
13:38 60.73 60.73 60.68 60.68 4.8K
13:39 60.70 60.71 60.66 60.66 4.0K
13:40 60.65 60.66 60.65 60.65 2.0K
13:41 60.65 60.69 60.65 60.69 7.3K
13:42 60.69 60.69 60.66 60.66 3.1K
13:43 60.66 60.66 60.63 60.63 5.1K
13:44 60.61 60.62 60.55 60.55 5.3K
13:45 60.55 60.56 60.49 60.49 19.3K
13:46 60.49 60.49 60.48 60.49 3.8K
13:47 60.44 60.45 60.43 60.45 5.1K
13:48 60.47 60.50 60.47 60.49 5.8K
13:49 60.50 60.51 60.48 60.48 4.7K
13:50 60.47 60.48 60.45 60.45 3.1K
13:51 60.44 60.44 60.38 60.41 6.9K
13:52 60.41 60.43 60.39 60.39 3.2K
13:53 60.41 60.41 60.37 60.37 7.1K
13:54 60.37 60.41 60.37 60.40 7.5K
13:55 60.42 60.42 60.39 60.40 5.6K
13:56 60.39 60.40 60.38 60.38 6.3K
13:57 60.37 60.41 60.37 60.41 2.0K
13:58 60.41 60.41 60.38 60.38 3.9K
13:59 60.39 60.39 60.37 60.37 6.5K
14:00 60.36 60.38 60.36 60.38 3.4K
14:01 60.36 60.37 60.36 60.37 3.9K
14:02 60.36 60.36 60.33 60.34 3.1K
14:03 60.34 60.36 60.32 60.36 3.1K
14:04 60.36 60.36 60.35 60.35 3.3K
14:05 60.35 60.35 60.34 60.34 7.6K
14:06 60.34 60.34 60.33 60.33 2.3K
14:07 60.39 60.44 60.39 60.43 16.9K
14:08 60.44 60.46 60.39 60.42 11.3K
14:09 60.43 60.43 60.42 60.42 5.7K
14:10 60.41 60.44 60.40 60.44 4.7K
14:11 60.46 60.47 60.46 60.47 2.6K
14:12 60.48 60.53 60.48 60.53 4.4K
14:13 60.53 60.53 60.51 60.51 4.8K
14:14 60.53 60.55 60.53 60.55 5.8K
14:15 60.54 60.54 60.53 60.53 5.7K
14:16 60.55 60.55 60.55 60.55 0.8K
14:17 60.55 60.56 60.53 60.54 4.7K
14:18 60.54 60.54 60.52 60.54 5.9K
14:19 60.54 60.54 60.50 60.50 3.8K
14:20 60.50 60.52 60.47 60.52 12.3K
14:21 60.51 60.52 60.51 60.51 5.0K
14:22 60.49 60.49 60.44 60.45 9.0K
14:23 60.47 60.47 60.46 60.46 1.6K
14:24 60.45 60.45 60.43 60.45 3.3K
14:25 60.45 60.45 60.43 60.45 5.1K
14:26 60.43 60.43 60.40 60.40 11.5K
14:27 60.39 60.40 60.38 60.39 4.5K
14:28 60.38 60.38 60.30 60.33 13.3K
14:29 60.33 60.34 60.32 60.33 9.5K
14:30 60.33 60.34 60.33 60.33 3.2K
14:31 60.32 60.32 60.27 60.28 9.3K
14:32 60.26 60.31 60.25 60.31 16.7K
14:33 60.31 60.31 60.28 60.29 3.9K
14:34 60.27 60.27 60.25 60.25 2.8K
14:35 60.24 60.24 60.24 60.24 0.6K
14:36 60.25 60.30 60.25 60.28 17.8K
14:37 60.25 60.28 60.21 60.28 16.5K
14:38 60.29 60.31 60.29 60.30 4.5K
14:39 60.30 60.30 60.27 60.27 3.7K
14:40 60.28 60.33 60.28 60.31 9.4K
14:41 60.30 60.31 60.28 60.29 3.4K
14:42 60.30 60.30 60.26 60.26 25.6K
14:43 60.23 60.24 60.22 60.22 7.3K
14:44 60.22 60.23 60.21 60.23 4.4K
14:45 60.24 60.25 60.23 60.25 8.0K
14:46 60.26 60.32 60.25 60.32 7.5K
14:47 60.32 60.33 60.30 60.32 2.7K
14:48 60.32 60.32 60.28 60.28 9.2K
14:49 60.28 60.32 60.26 60.26 15.6K
14:50 60.25 60.25 60.22 60.22 7.5K
14:51 60.22 60.22 60.18 60.18 16.0K
14:52 60.17 60.21 60.16 60.21 9.6K
14:53 60.21 60.21 60.19 60.21 3.5K
14:54 60.22 60.22 60.15 60.16 4.7K
14:55 60.13 60.21 60.13 60.21 6.9K
14:56 60.24 60.25 60.24 60.25 15.4K
14:57 60.26 60.26 60.26 60.26 2.1K
14:58 60.21 60.23 60.21 60.23 5.9K
14:59 60.22 60.22 60.14 60.17 6.2K
15:00 60.15 60.20 60.15 60.20 2.6K
15:01 60.18 60.18 60.17 60.18 2.8K
15:02 60.18 60.18 60.18 60.18 3.8K
15:03 60.21 60.22 60.19 60.22 15.3K
15:04 60.23 60.25 60.23 60.24 14.3K
15:05 60.19 60.21 60.19 60.21 7.6K
15:06 60.22 60.26 60.22 60.25 8.4K
15:07 60.23 60.25 60.23 60.24 8.9K
15:08 60.26 60.26 60.08 60.13 54.1K
15:09 60.16 60.18 60.14 60.17 6.1K
15:10 60.17 60.17 60.13 60.14 9.4K
15:11 60.15 60.19 60.15 60.19 11.9K
15:12 60.20 60.20 60.17 60.19 3.3K
15:13 60.21 60.21 60.17 60.17 3.6K
15:14 60.17 60.17 60.16 60.16 1.8K
15:15 60.17 60.24 60.16 60.24 15.6K
15:16 60.25 60.25 60.18 60.18 19.6K
15:17 60.18 60.22 60.15 60.22 9.4K
15:18 60.24 60.25 60.21 60.25 8.3K
15:19 60.27 60.27 60.26 60.26 3.7K
15:20 60.26 60.34 60.26 60.33 30.5K
15:21 60.33 60.33 60.30 60.30 15.5K
15:22 60.32 60.33 60.32 60.33 9.4K
15:23 60.32 60.36 60.32 60.36 13.8K
15:24 60.36 60.37 60.36 60.36 5.6K
15:25 60.36 60.36 60.36 60.36 2.5K
15:26 60.37 60.38 60.33 60.33 9.8K
15:27 60.34 60.34 60.31 60.32 4.2K
15:28 60.34 60.34 60.33 60.34 7.0K
15:29 60.31 60.32 60.29 60.32 12.9K
15:30 60.29 60.30 60.28 60.28 10.6K
15:31 60.29 60.30 60.27 60.27 11.1K
15:32 60.27 60.30 60.27 60.30 15.0K
15:33 60.29 60.29 60.27 60.27 16.0K
15:34 60.25 60.33 60.25 60.31 23.5K
15:35 60.30 60.34 60.29 60.33 22.6K
15:36 60.33 60.33 60.31 60.31 9.2K
15:37 60.32 60.34 60.31 60.33 11.0K
15:38 60.34 60.34 60.30 60.30 8.0K
15:39 60.30 60.34 60.29 60.33 10.4K
15:40 60.33 60.36 60.32 60.32 12.6K
15:41 60.32 60.39 60.32 60.39 21.0K
15:42 60.39 60.42 60.38 60.38 19.0K
15:43 60.37 60.38 60.34 60.37 16.7K
15:44 60.37 60.41 60.37 60.40 25.6K
15:45 60.39 60.39 60.37 60.39 15.3K
15:46 60.40 60.40 60.36 60.37 10.6K
15:47 60.37 60.39 60.37 60.38 12.1K
15:48 60.35 60.36 60.33 60.33 54.1K
15:49 60.33 60.34 60.29 60.30 14.7K
15:50 60.31 60.32 60.26 60.26 29.6K
15:51 60.25 60.27 60.23 60.23 42.8K
15:52 60.23 60.29 60.23 60.26 33.8K
15:53 60.27 60.28 60.24 60.28 25.9K
15:54 60.28 60.28 60.24 60.24 25.8K
15:55 60.22 60.23 60.19 60.20 40.6K
15:56 60.20 60.20 60.14 60.18 59.3K
15:57 60.18 60.24 60.18 60.21 41.5K
15:58 60.20 60.22 60.20 60.20 55.2K
15:59 60.22 60.22 60.15 60.19 685.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし