セルシウス・ホールディングス (CELH)

CELH
🏛️ アメリカ →
54.39
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
09:30 51.59 51.59 51.22 51.37 163.9K
09:31 51.39 51.52 51.39 51.52 2.3K
09:32 51.42 51.45 51.32 51.43 9.5K
09:33 51.43 51.71 51.43 51.71 23.8K
09:34 51.73 51.79 51.73 51.74 12.5K
09:35 51.71 51.80 51.67 51.67 12.6K
09:36 51.58 51.58 51.32 51.33 5.5K
09:37 51.35 51.39 51.24 51.31 14.4K
09:38 51.33 51.42 51.32 51.38 7.5K
09:39 51.37 51.40 51.34 51.36 6.5K
09:40 51.49 51.98 51.49 51.96 68.4K
09:41 51.92 51.93 51.75 51.75 16.8K
09:42 51.74 51.74 51.52 51.54 11.0K
09:43 51.61 51.86 51.61 51.84 18.1K
09:44 51.83 51.86 51.76 51.76 6.4K
09:45 51.68 51.78 51.58 51.77 17.3K
09:46 51.70 51.88 51.62 51.63 16.9K
09:47 51.59 51.82 51.53 51.82 14.0K
09:48 51.75 51.81 51.75 51.81 2.4K
09:49 51.79 51.86 51.71 51.72 7.1K
09:50 51.69 51.73 51.66 51.66 7.3K
09:51 51.71 51.76 51.66 51.66 13.6K
09:52 51.67 51.72 51.61 51.61 6.6K
09:53 51.63 51.64 51.53 51.53 14.7K
09:54 51.49 51.52 51.48 51.52 6.8K
09:55 51.48 51.59 51.46 51.57 14.5K
09:56 51.60 51.67 51.56 51.64 11.9K
09:57 51.65 51.70 51.59 51.70 56.2K
09:58 51.68 51.69 51.64 51.64 6.1K
09:59 51.68 51.68 51.64 51.65 5.0K
10:00 51.70 51.70 51.59 51.59 6.7K
10:01 51.62 51.65 51.60 51.65 18.5K
10:02 51.62 51.66 51.62 51.66 2.3K
10:03 51.66 51.70 51.65 51.67 7.9K
10:04 51.70 51.78 51.68 51.78 12.0K
10:05 51.75 51.75 51.69 51.71 19.7K
10:06 51.66 51.68 51.52 51.52 10.7K
10:07 51.56 51.64 51.54 51.56 13.6K
10:08 51.56 51.58 51.55 51.56 4.6K
10:09 51.57 51.57 51.53 51.55 7.6K
10:10 51.53 51.61 51.53 51.58 6.2K
10:11 51.57 51.60 51.53 51.60 12.9K
10:12 51.56 51.56 51.53 51.54 10.8K
10:13 51.52 51.56 51.49 51.49 10.4K
10:14 51.49 51.73 51.49 51.73 8.9K
10:15 51.79 51.89 51.79 51.86 7.6K
10:16 51.86 51.86 51.73 51.73 10.7K
10:17 51.71 51.73 51.67 51.69 7.1K
10:18 51.67 51.67 51.58 51.59 5.3K
10:19 51.57 51.62 51.57 51.62 8.7K
10:20 51.60 51.62 51.57 51.59 9.3K
10:21 51.58 51.60 51.54 51.58 8.5K
10:22 51.57 51.60 51.57 51.59 3.9K
10:23 51.63 51.65 51.62 51.62 12.8K
10:24 51.65 51.67 51.65 51.66 6.3K
10:25 51.64 51.68 51.64 51.66 3.0K
10:26 51.63 51.64 51.52 51.52 17.1K
10:27 51.48 51.48 51.38 51.40 12.0K
10:28 51.38 51.38 51.35 51.35 7.5K
10:29 51.36 51.42 51.36 51.42 6.3K
10:30 51.41 51.42 51.36 51.36 7.7K
10:31 51.36 51.39 51.35 51.35 4.7K
10:32 51.39 51.39 51.36 51.38 7.1K
10:33 51.39 51.46 51.39 51.44 2.6K
10:34 51.42 51.45 51.39 51.45 3.6K
10:35 51.45 51.45 51.40 51.40 4.7K
10:36 51.33 51.39 51.33 51.36 7.5K
10:37 51.37 51.43 51.35 51.43 16.2K
10:38 51.43 51.44 51.43 51.44 1.5K
10:39 51.43 51.43 51.36 51.43 8.6K
10:40 51.37 51.41 51.33 51.37 2.8K
10:41 51.37 51.38 51.33 51.38 5.7K
10:42 51.38 51.41 51.37 51.39 5.6K
10:43 51.40 51.40 51.33 51.38 6.2K
10:44 51.38 51.46 51.38 51.46 10.3K
10:45 51.49 51.49 51.43 51.46 3.2K
10:46 51.45 51.45 51.41 51.41 4.7K
10:47 51.38 51.41 51.37 51.41 3.7K
10:48 51.44 51.51 51.44 51.51 4.9K
10:49 51.56 51.56 51.50 51.53 5.5K
10:50 51.53 51.53 51.46 51.47 10.8K
10:51 51.48 51.48 51.47 51.47 7.6K
10:52 51.50 51.59 51.50 51.52 8.3K
10:53 51.55 51.56 51.46 51.46 8.0K
10:54 51.46 51.49 51.46 51.46 4.4K
10:55 51.47 51.51 51.47 51.49 4.6K
10:56 51.50 51.52 51.47 51.47 4.0K
10:57 51.52 51.52 51.48 51.50 7.8K
10:58 51.47 51.48 51.46 51.48 4.7K
10:59 51.48 51.64 51.48 51.64 10.1K
11:00 51.64 51.64 51.55 51.57 11.3K
11:01 51.63 51.66 51.59 51.59 11.1K
11:02 51.58 51.70 51.58 51.70 11.0K
11:03 51.74 51.76 51.69 51.72 6.7K
11:04 51.73 51.75 51.69 51.69 4.5K
11:05 51.71 51.71 51.66 51.68 5.3K
11:06 51.69 51.78 51.69 51.72 7.8K
11:07 51.68 51.68 51.64 51.65 5.7K
11:08 51.66 51.72 51.66 51.71 3.7K
11:09 51.78 51.81 51.78 51.81 5.5K
11:10 51.82 51.82 51.78 51.79 5.3K
11:11 51.79 51.80 51.79 51.80 3.9K
11:12 51.78 51.83 51.76 51.83 6.2K
11:13 51.82 51.83 51.82 51.82 2.1K
11:14 51.82 51.84 51.82 51.84 5.0K
11:15 51.86 51.89 51.86 51.87 2.7K
11:16 51.90 51.92 51.87 51.91 3.6K
11:17 51.90 51.92 51.86 51.86 10.9K
11:18 51.83 51.86 51.82 51.86 11.6K
11:19 51.87 51.87 51.87 51.87 2.6K
11:20 51.89 51.89 51.87 51.88 3.8K
11:21 51.88 51.89 51.85 51.88 4.8K
11:22 51.88 51.88 51.88 51.88 6.0K
11:23 51.88 51.90 51.88 51.89 1.9K
11:24 51.91 51.92 51.86 51.88 9.7K
11:25 51.91 51.94 51.90 51.94 5.3K
11:26 51.96 52.03 51.95 52.03 8.7K
11:27 52.05 52.05 51.94 51.96 8.1K
11:28 51.99 52.00 51.91 51.95 11.2K
11:29 51.95 51.98 51.93 51.93 3.4K
11:30 51.90 51.94 51.90 51.91 4.8K
11:31 51.91 51.98 51.89 51.94 5.0K
11:32 51.99 52.06 51.98 52.06 5.9K
11:33 52.03 52.03 51.97 51.99 11.5K
11:34 51.98 51.99 51.97 51.99 7.1K
11:35 52.01 52.01 51.97 51.97 6.0K
11:36 51.94 51.94 51.88 51.91 8.2K
11:37 51.92 51.92 51.90 51.92 6.3K
11:38 51.91 51.96 51.91 51.96 11.8K
11:39 51.92 51.93 51.92 51.92 18.0K
11:40 51.95 52.05 51.93 52.05 17.0K
11:41 52.10 52.15 52.10 52.11 11.3K
11:42 52.11 52.12 52.06 52.10 10.5K
11:43 52.14 52.25 52.14 52.22 8.4K
11:44 52.22 52.29 52.19 52.29 25.2K
11:45 52.27 52.29 52.21 52.21 10.0K
11:46 52.18 52.22 52.18 52.22 5.5K
11:47 52.23 52.25 52.22 52.23 6.3K
11:48 52.23 52.23 52.16 52.19 8.2K
11:49 52.24 52.26 52.24 52.26 7.1K
11:50 52.24 52.24 52.20 52.24 4.9K
11:51 52.25 52.27 52.24 52.27 5.6K
11:52 52.26 52.27 52.25 52.25 6.8K
11:53 52.25 52.26 52.19 52.21 6.8K
11:54 52.21 52.28 52.21 52.26 6.7K
11:55 52.29 52.29 52.20 52.20 5.1K
11:56 52.20 52.20 52.14 52.14 5.4K
11:57 52.16 52.22 52.16 52.22 5.7K
11:58 52.21 52.21 52.12 52.20 7.3K
11:59 52.23 52.25 52.23 52.24 3.3K
12:00 52.26 52.27 52.21 52.23 6.4K
12:01 52.24 52.30 52.23 52.30 11.7K
12:02 52.31 52.31 52.24 52.26 7.1K
12:03 52.26 52.30 52.26 52.29 10.0K
12:04 52.28 52.30 52.26 52.26 4.5K
12:05 52.26 52.31 52.26 52.28 8.8K
12:06 52.27 52.30 52.27 52.29 6.5K
12:07 52.30 52.32 52.24 52.24 6.6K
12:08 52.24 52.31 52.24 52.29 12.6K
12:09 52.29 52.35 52.29 52.35 7.0K
12:10 52.37 52.37 52.30 52.33 5.4K
12:11 52.34 52.34 52.33 52.33 5.0K
12:12 52.31 52.31 52.28 52.28 12.2K
12:13 52.27 52.31 52.26 52.31 5.7K
12:14 52.31 52.33 52.31 52.32 7.2K
12:15 52.32 52.40 52.32 52.40 6.9K
12:16 52.39 52.39 52.33 52.35 22.8K
12:17 52.36 52.38 52.31 52.31 5.1K
12:18 52.35 52.37 52.31 52.31 12.9K
12:19 52.31 52.35 52.31 52.34 6.9K
12:20 52.32 52.34 52.31 52.33 7.3K
12:21 52.33 52.33 52.25 52.25 6.2K
12:22 52.23 52.24 52.11 52.12 10.6K
12:23 52.12 52.22 52.12 52.21 6.2K
12:24 52.23 52.25 52.21 52.25 7.4K
12:25 52.25 52.25 52.25 52.25 8.2K
12:26 52.25 52.25 52.23 52.25 11.5K
12:27 52.25 52.28 52.24 52.24 10.5K
12:28 52.23 52.25 52.20 52.20 8.1K
12:29 52.21 52.21 52.18 52.19 10.5K
12:30 52.19 52.32 52.19 52.32 6.1K
12:31 52.31 52.35 52.31 52.34 8.0K
12:32 52.35 52.39 52.34 52.39 3.3K
12:33 52.39 52.39 52.31 52.31 5.0K
12:34 52.34 52.35 52.32 52.35 7.9K
12:35 52.35 52.35 52.35 52.35 3.6K
12:36 52.30 52.32 52.30 52.31 5.0K
12:37 52.29 52.30 52.28 52.30 5.8K
12:38 52.29 52.32 52.29 52.29 3.8K
12:39 52.29 52.30 52.28 52.28 5.2K
12:40 52.28 52.28 52.21 52.22 4.6K
12:41 52.23 52.25 52.21 52.21 2.4K
12:42 52.20 52.21 52.20 52.20 3.9K
12:43 52.21 52.25 52.16 52.18 8.9K
12:44 52.17 52.17 52.14 52.15 2.2K
12:45 52.16 52.18 52.15 52.17 4.2K
12:46 52.17 52.17 52.16 52.16 7.8K
12:47 52.14 52.14 52.08 52.11 4.5K
12:48 52.11 52.12 52.10 52.10 4.9K
12:49 52.11 52.12 52.09 52.11 6.5K
12:50 52.11 52.15 52.11 52.15 6.0K
12:51 52.13 52.15 52.13 52.14 5.4K
12:52 52.16 52.16 52.12 52.12 2.8K
12:53 52.11 52.11 52.08 52.11 4.1K
12:54 52.10 52.14 52.10 52.14 3.0K
12:55 52.12 52.14 52.10 52.13 11.4K
12:56 52.14 52.17 52.14 52.17 3.5K
12:57 52.19 52.22 52.19 52.22 3.6K
12:58 52.19 52.19 52.13 52.13 5.8K
12:59 52.11 52.13 52.10 52.13 2.1K
13:00 52.13 52.20 52.13 52.20 4.8K
13:01 52.19 52.25 52.19 52.25 11.2K
13:02 52.22 52.24 52.20 52.23 5.8K
13:03 52.21 52.25 52.20 52.20 2.6K
13:04 52.19 52.21 52.19 52.21 1.8K
13:05 52.21 52.22 52.20 52.20 6.7K
13:06 52.19 52.20 52.18 52.18 4.1K
13:07 52.18 52.18 52.17 52.17 2.3K
13:08 52.16 52.18 52.15 52.16 6.3K
13:09 52.13 52.14 52.12 52.14 5.7K
13:10 52.14 52.14 52.12 52.13 2.3K
13:11 52.13 52.13 52.10 52.11 7.7K
13:12 52.11 52.12 52.11 52.12 4.1K
13:13 52.16 52.22 52.15 52.22 11.3K
13:14 52.22 52.22 52.19 52.20 7.5K
13:15 52.16 52.18 52.16 52.16 5.5K
13:16 52.16 52.17 52.13 52.17 3.2K
13:17 52.19 52.21 52.19 52.21 2.8K
13:18 52.23 52.23 52.19 52.19 3.6K
13:19 52.17 52.18 52.13 52.13 4.7K
13:20 52.12 52.12 52.02 52.06 11.1K
13:21 52.04 52.05 51.94 51.95 22.5K
13:22 51.94 51.94 51.90 51.92 16.4K
13:23 51.96 51.96 51.94 51.96 13.5K
13:24 51.97 51.99 51.96 51.99 3.3K
13:25 51.99 52.06 51.98 52.03 19.8K
13:26 52.03 52.06 52.03 52.03 4.8K
13:27 52.04 52.05 52.03 52.04 4.2K
13:28 52.06 52.06 52.04 52.06 3.0K
13:29 52.07 52.08 52.06 52.08 9.7K
13:30 52.07 52.08 52.07 52.08 5.5K
13:31 52.08 52.08 52.04 52.04 4.7K
13:32 52.05 52.05 52.03 52.03 2.9K
13:33 52.05 52.05 52.03 52.03 4.9K
13:34 52.03 52.08 52.03 52.08 9.3K
13:35 52.08 52.08 52.05 52.05 4.7K
13:36 52.03 52.05 52.03 52.04 1.8K
13:37 52.05 52.05 51.99 52.00 6.1K
13:38 52.01 52.04 52.01 52.04 3.2K
13:39 52.04 52.04 52.02 52.02 3.8K
13:40 52.02 52.02 52.01 52.01 2.3K
13:41 51.94 51.94 51.89 51.90 13.6K
13:42 51.88 51.90 51.84 51.87 10.1K
13:43 51.88 51.91 51.88 51.91 4.3K
13:44 51.91 51.94 51.91 51.94 3.4K
13:45 51.93 51.93 51.88 51.88 6.2K
13:46 51.89 51.89 51.85 51.88 15.3K
13:47 51.89 51.93 51.87 51.93 6.4K
13:48 51.93 51.94 51.92 51.92 6.2K
13:49 51.92 51.97 51.90 51.97 6.0K
13:50 51.97 51.99 51.97 51.99 3.7K
13:51 51.98 52.00 51.98 51.98 8.7K
13:52 51.94 51.95 51.93 51.93 14.9K
13:53 51.95 52.02 51.95 52.01 3.6K
13:54 52.02 52.03 51.99 51.99 3.5K
13:55 51.98 52.02 51.98 52.01 5.4K
13:56 51.98 51.99 51.93 51.93 8.5K
13:57 51.92 51.92 51.89 51.90 4.2K
13:58 51.90 51.93 51.88 51.93 3.1K
13:59 51.93 51.93 51.93 51.93 2.2K
14:00 51.91 51.91 51.90 51.90 3.5K
14:01 51.92 51.94 51.90 51.93 5.9K
14:02 51.89 51.91 51.87 51.91 19.4K
14:03 51.92 51.98 51.92 51.96 9.0K
14:04 51.96 51.96 51.94 51.96 2.7K
14:05 51.97 51.97 51.93 51.95 4.8K
14:06 51.95 52.00 51.95 51.99 7.2K
14:07 51.99 51.99 51.99 51.99 2.6K
14:08 51.98 52.00 51.98 51.98 11.6K
14:09 51.96 51.96 51.91 51.93 8.4K
14:10 51.91 51.96 51.91 51.96 5.8K
14:11 51.97 52.01 51.97 52.00 6.1K
14:12 52.02 52.07 52.00 52.04 8.6K
14:13 52.04 52.04 51.99 52.02 10.9K
14:14 52.04 52.08 52.03 52.03 4.0K
14:15 52.03 52.09 52.03 52.04 3.6K
14:16 52.06 52.08 52.05 52.05 4.5K
14:17 52.07 52.14 52.07 52.14 5.8K
14:18 52.15 52.16 52.15 52.16 10.1K
14:19 52.13 52.16 52.13 52.16 3.4K
14:20 52.17 52.17 52.15 52.16 4.2K
14:21 52.15 52.17 52.15 52.17 6.0K
14:22 52.17 52.17 52.12 52.12 7.3K
14:23 52.11 52.18 52.11 52.18 21.6K
14:24 52.18 52.18 52.16 52.16 1.9K
14:25 52.19 52.19 52.13 52.14 4.2K
14:26 52.19 52.19 52.16 52.16 6.2K
14:27 52.17 52.22 52.17 52.21 5.4K
14:28 52.24 52.26 52.24 52.24 6.0K
14:29 52.23 52.23 52.19 52.22 14.7K
14:30 52.20 52.20 52.18 52.19 7.4K
14:31 52.17 52.19 52.17 52.17 2.4K
14:32 52.15 52.15 52.09 52.09 7.9K
14:33 52.09 52.10 52.09 52.10 3.4K
14:34 52.11 52.15 52.10 52.15 12.9K
14:35 52.15 52.15 52.12 52.14 3.6K
14:36 52.14 52.16 52.13 52.16 4.6K
14:37 52.15 52.15 52.15 52.15 1.6K
14:38 52.15 52.17 52.15 52.17 3.8K
14:39 52.11 52.14 52.11 52.12 4.3K
14:40 52.14 52.18 52.14 52.18 8.7K
14:41 52.21 52.26 52.21 52.26 8.2K
14:42 52.27 52.27 52.20 52.22 9.6K
14:43 52.21 52.22 52.19 52.20 2.7K
14:44 52.21 52.23 52.18 52.22 4.8K
14:45 52.24 52.24 52.21 52.21 4.0K
14:46 52.21 52.21 52.13 52.16 7.9K
14:47 52.13 52.13 52.12 52.12 2.8K
14:48 52.12 52.14 52.10 52.13 6.6K
14:49 52.14 52.18 52.14 52.18 3.8K
14:50 52.20 52.20 52.17 52.17 5.6K
14:51 52.18 52.18 52.15 52.15 5.2K
14:52 52.12 52.12 52.09 52.09 1.9K
14:53 52.11 52.13 52.11 52.13 2.6K
14:54 52.12 52.13 52.00 52.10 37.7K
14:55 52.05 52.08 52.03 52.04 6.2K
14:56 52.03 52.07 52.03 52.06 3.9K
14:57 52.05 52.05 52.03 52.03 2.8K
14:58 52.00 52.04 52.00 52.02 3.0K
14:59 52.04 52.04 52.00 52.00 7.0K
15:00 52.02 52.02 51.97 51.97 5.0K
15:01 51.98 52.01 51.97 51.98 5.1K
15:02 51.98 51.99 51.98 51.99 2.7K
15:03 51.99 52.05 51.99 52.05 4.5K
15:04 52.07 52.17 52.07 52.15 23.9K
15:05 52.13 52.18 52.12 52.18 11.1K
15:06 52.17 52.19 52.16 52.19 5.9K
15:07 52.19 52.20 52.18 52.20 6.4K
15:08 52.19 52.19 52.16 52.18 9.2K
15:09 52.19 52.23 52.18 52.21 7.7K
15:10 52.21 52.24 52.21 52.24 7.4K
15:11 52.24 52.28 52.23 52.28 15.4K
15:12 52.28 52.33 52.28 52.29 26.7K
15:13 52.30 52.30 52.24 52.24 9.7K
15:14 52.25 52.25 52.23 52.23 9.0K
15:15 52.24 52.25 52.17 52.18 16.1K
15:16 52.18 52.20 52.18 52.19 10.1K
15:17 52.19 52.23 52.19 52.22 9.1K
15:18 52.23 52.25 52.18 52.20 14.3K
15:19 52.17 52.18 52.16 52.18 8.4K
15:20 52.17 52.21 52.17 52.20 6.7K
15:21 52.20 52.20 52.16 52.18 6.0K
15:22 52.18 52.18 52.06 52.06 11.6K
15:23 52.07 52.07 52.04 52.04 3.6K
15:24 52.05 52.06 52.05 52.06 3.2K
15:25 52.06 52.09 52.06 52.07 7.5K
15:26 52.10 52.11 52.10 52.11 3.2K
15:27 52.11 52.11 52.00 52.00 26.3K
15:28 52.01 52.01 51.99 51.99 3.6K
15:29 52.00 52.02 52.00 52.02 6.2K
15:30 52.00 52.01 51.99 51.99 15.6K
15:31 51.99 51.99 51.99 51.99 2.9K
15:32 51.98 52.00 51.97 51.98 9.0K
15:33 51.98 51.98 51.98 51.98 4.6K
15:34 51.97 52.00 51.96 52.00 19.3K
15:35 52.02 52.02 51.98 51.98 10.4K
15:36 51.99 51.99 51.93 51.94 10.7K
15:37 51.94 51.95 51.93 51.94 4.7K
15:38 51.93 51.93 51.93 51.93 4.1K
15:39 51.93 52.02 51.93 52.01 11.1K
15:40 52.01 52.01 51.98 52.00 6.2K
15:41 52.00 52.00 51.97 51.97 10.3K
15:42 51.97 52.01 51.97 52.01 7.6K
15:43 52.03 52.03 52.02 52.02 4.2K
15:44 52.02 52.03 52.02 52.02 6.7K
15:45 52.02 52.02 52.00 52.01 6.3K
15:46 52.01 52.02 52.01 52.02 6.7K
15:47 52.04 52.04 52.02 52.02 8.8K
15:48 52.02 52.06 52.02 52.06 15.5K
15:49 52.06 52.08 52.06 52.08 12.1K
15:50 52.09 52.09 51.99 51.99 24.8K
15:51 51.99 51.99 51.88 51.88 39.7K
15:52 51.86 51.98 51.86 51.97 95.6K
15:53 51.97 51.99 51.97 51.99 24.2K
15:54 52.00 52.02 51.88 51.88 32.4K
15:55 51.84 51.93 51.78 51.92 45.2K
15:56 51.84 51.86 51.78 51.78 43.5K
15:57 51.78 51.79 51.75 51.79 50.3K
15:58 51.81 51.81 51.79 51.80 63.7K
15:59 51.80 51.81 51.78 51.81 1,285.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし