CG Oncology Inc (CGON)

CGON
🏛️ アメリカ →
39.08
最終更新: 2025-09-29
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 36.77 37.15 36.77 36.98 5.9K
09:31 37.00 37.46 37.00 37.46 1.5K
09:34 37.12 37.12 37.12 37.12 0.4K
09:37 37.16 37.16 37.16 37.16 0.2K
09:40 36.92 36.92 36.92 36.92 4.3K
09:50 36.99 36.99 36.99 36.99 0.6K
09:55 37.07 37.07 37.07 37.07 1.9K
10:03 37.14 37.14 37.14 37.14 0.3K
10:04 37.22 37.22 37.16 37.16 2.0K
10:05 37.23 37.23 37.18 37.18 0.3K
10:06 37.10 37.15 37.10 37.15 0.8K
10:07 37.24 37.24 37.24 37.24 1.0K
10:12 37.31 37.31 37.28 37.28 0.9K
10:14 37.36 37.36 37.36 37.36 0.6K
10:15 37.39 37.39 37.39 37.39 0.4K
10:19 37.40 37.40 37.40 37.40 0.6K
10:21 37.41 37.41 37.38 37.38 1.7K
10:25 37.31 37.31 37.31 37.31 1.4K
10:32 37.51 37.51 37.51 37.51 1.4K
10:40 37.47 37.47 37.47 37.47 0.1K
10:41 37.43 37.43 37.43 37.43 0.6K
10:42 37.38 37.38 37.38 37.38 0.6K
10:45 37.54 37.54 37.54 37.54 0.7K
10:49 37.54 37.54 37.54 37.53 0.1K
10:50 37.46 37.46 37.46 37.46 1.4K
10:52 37.47 37.47 37.47 37.47 0.3K
10:54 37.47 37.47 37.47 37.47 0.7K
10:55 37.43 37.43 37.43 37.43 1.3K
10:56 37.43 37.43 37.43 37.43 0.2K
10:57 37.46 37.46 37.46 37.46 0.6K
10:58 37.43 37.43 37.43 37.43 0.1K
10:59 37.39 37.56 37.39 37.46 13.7K
11:01 37.45 37.45 37.45 37.45 0.5K
11:02 37.46 37.47 37.46 37.47 0.7K
11:04 37.45 37.45 37.45 37.45 0.7K
11:06 37.33 37.33 37.33 37.33 0.8K
11:09 37.28 37.29 37.28 37.29 1.1K
11:10 37.27 37.27 37.27 37.27 0.4K
11:11 37.24 37.24 37.22 37.23 0.6K
11:13 37.25 37.25 37.25 37.25 0.9K
11:16 37.25 37.25 37.25 37.25 0.9K
11:17 37.22 37.22 37.22 37.22 0.3K
11:18 37.18 37.18 37.18 37.18 0.6K
11:21 37.22 37.22 37.22 37.22 0.7K
11:23 37.24 37.24 37.24 37.24 0.4K
11:24 37.23 37.23 37.23 37.23 0.6K
11:26 37.22 37.22 37.22 37.22 0.3K
11:27 37.20 37.20 37.20 37.20 1.2K
11:32 37.18 37.18 37.10 37.10 5.0K
11:37 37.08 37.08 37.08 37.08 0.7K
11:39 37.09 37.09 37.08 37.08 1.3K
11:45 37.07 37.07 37.07 37.07 0.4K
11:47 37.16 37.16 37.16 37.16 0.4K
11:48 37.11 37.12 37.11 37.12 0.3K
11:49 37.16 37.16 37.16 37.16 0.6K
11:51 37.08 37.08 37.06 37.06 1.4K
11:52 37.04 37.04 37.04 37.04 0.4K
11:53 37.01 37.06 37.01 37.06 0.4K
11:54 37.01 37.01 36.95 36.95 2.0K
12:00 37.00 37.00 37.00 36.99 1.4K
12:01 36.95 36.95 36.95 36.95 0.7K
12:02 36.95 36.95 36.95 36.95 0.8K
12:04 36.90 36.90 36.88 36.88 1.3K
12:06 36.81 36.81 36.81 36.81 0.9K
12:08 36.79 36.84 36.79 36.84 1.2K
12:15 36.81 36.81 36.81 36.81 0.4K
12:16 36.82 36.82 36.82 36.82 0.7K
12:18 36.87 36.89 36.87 36.89 0.6K
12:19 36.93 36.93 36.93 36.92 0.4K
12:20 36.96 36.96 36.96 36.96 0.2K
12:21 36.93 36.93 36.93 36.93 0.8K
12:22 36.96 36.96 36.96 36.96 0.9K
12:23 36.98 36.98 36.95 36.95 1.8K
12:25 36.92 36.92 36.92 36.92 0.1K
12:26 36.94 36.96 36.94 36.96 0.4K
12:27 36.97 36.97 36.97 36.97 0.5K
12:29 36.97 36.97 36.96 36.97 0.8K
12:30 36.97 36.97 36.94 36.94 0.5K
12:32 36.93 36.93 36.93 36.93 0.2K
12:33 36.97 36.97 36.97 36.97 0.7K
12:36 36.95 36.95 36.95 36.95 1.1K
12:38 36.96 36.96 36.96 36.96 1.0K
12:41 36.98 36.98 36.98 36.98 0.3K
12:44 37.00 37.00 37.00 37.00 0.2K
12:45 37.01 37.01 37.01 37.01 0.5K
12:47 37.01 37.01 37.01 37.01 0.5K
12:50 37.00 37.00 37.00 37.00 1.1K
12:52 37.03 37.03 37.03 37.03 0.7K
12:53 37.03 37.03 37.03 37.03 0.2K
12:54 37.05 37.05 37.05 37.05 0.3K
12:57 37.04 37.04 37.02 37.02 2.1K
13:00 37.02 37.02 37.02 37.02 0.4K
13:03 36.98 36.98 36.98 36.98 1.2K
13:05 36.94 36.94 36.91 36.91 1.5K
13:09 36.94 36.94 36.94 36.94 0.9K
13:18 36.87 36.87 36.87 36.87 0.8K
13:21 36.88 36.88 36.88 36.88 0.1K
13:22 36.87 36.87 36.87 36.87 0.5K
13:23 36.88 36.88 36.88 36.88 1.8K
13:25 36.92 36.92 36.92 36.92 0.6K
13:27 36.90 36.90 36.90 36.90 0.4K
13:29 36.88 36.88 36.88 36.88 1.9K
13:35 36.84 36.84 36.84 36.84 1.2K
13:41 36.84 36.84 36.83 36.83 1.7K
13:45 36.82 36.82 36.78 36.78 1.2K
13:46 36.72 36.72 36.72 36.72 0.8K
13:53 36.68 36.68 36.68 36.68 1.1K
13:59 36.65 36.67 36.65 36.67 1.3K
14:00 36.65 36.65 36.65 36.65 1.0K
14:02 36.63 36.63 36.63 36.63 0.5K
14:03 36.60 36.60 36.60 36.60 2.2K
14:12 36.55 36.55 36.55 36.55 0.3K
14:15 36.58 36.64 36.58 36.64 1.5K
14:19 36.62 36.62 36.62 36.62 1.3K
14:21 36.59 36.59 36.59 36.59 0.1K
14:22 36.47 36.47 36.47 36.47 1.9K
14:24 36.58 36.58 36.58 36.58 0.9K
14:27 36.61 36.61 36.61 36.61 0.3K
14:28 36.64 36.64 36.64 36.64 1.7K
14:30 36.63 36.63 36.63 36.63 1.8K
14:40 36.67 36.67 36.63 36.63 1.3K
14:41 36.61 36.63 36.61 36.63 1.1K
14:44 36.58 36.58 36.58 36.58 0.2K
14:45 36.58 36.58 36.58 36.58 1.4K
14:49 36.62 36.62 36.59 36.59 0.3K
14:50 36.66 36.66 36.66 36.66 0.8K
14:54 36.58 36.61 36.58 36.60 1.6K
14:57 36.57 36.57 36.57 36.57 0.3K
14:58 36.56 36.57 36.56 36.57 2.4K
14:59 36.56 36.56 36.56 36.56 0.3K
15:00 36.53 36.53 36.53 36.53 0.3K
15:01 36.52 36.52 36.48 36.48 0.9K
15:02 36.49 36.49 36.49 36.49 2.5K
15:06 36.62 36.62 36.62 36.62 0.6K
15:08 36.61 36.61 36.61 36.61 0.3K
15:09 36.64 36.64 36.64 36.64 1.2K
15:13 36.64 36.64 36.64 36.64 1.2K
15:15 36.59 36.59 36.59 36.59 1.5K
15:21 36.63 36.63 36.63 36.63 0.8K
15:22 36.63 36.63 36.62 36.62 0.4K
15:23 36.56 36.56 36.56 36.56 2.0K
15:24 36.42 36.42 36.40 36.40 1.7K
15:27 36.43 36.43 36.41 36.41 1.1K
15:28 36.34 36.34 36.34 36.34 4.2K
15:29 36.40 36.41 36.40 36.41 0.7K
15:30 36.44 36.44 36.44 36.44 0.2K
15:31 36.41 36.41 36.41 36.41 0.6K
15:32 36.43 36.46 36.43 36.46 0.6K
15:33 36.43 36.44 36.43 36.44 0.7K
15:34 36.43 36.46 36.43 36.46 0.5K
15:35 36.44 36.44 36.44 36.44 0.4K
15:36 36.43 36.43 36.43 36.43 0.9K
15:37 36.44 36.46 36.44 36.46 2.0K
15:38 36.48 36.52 36.48 36.52 1.6K
15:39 36.52 36.56 36.52 36.56 2.0K
15:40 36.56 36.57 36.56 36.57 1.2K
15:41 36.57 36.57 36.54 36.54 0.8K
15:42 36.51 36.53 36.48 36.52 3.1K
15:43 36.52 36.57 36.52 36.57 1.8K
15:44 36.56 36.58 36.56 36.56 1.8K
15:46 36.55 36.55 36.55 36.55 0.8K
15:47 36.55 36.55 36.55 36.55 1.6K
15:48 36.58 36.62 36.58 36.62 2.3K
15:49 36.61 36.62 36.61 36.62 3.4K
15:50 36.62 36.62 36.55 36.55 3.6K
15:51 36.55 36.59 36.55 36.59 4.2K
15:52 36.61 36.61 36.61 36.60 1.3K
15:53 36.58 36.61 36.58 36.61 2.2K
15:54 36.66 36.67 36.64 36.67 3.0K
15:55 36.65 36.65 36.58 36.62 9.8K
15:56 36.58 36.67 36.57 36.57 7.4K
15:57 36.64 36.64 36.58 36.62 9.8K
15:58 36.63 36.75 36.63 36.75 13.0K
15:59 36.76 36.76 36.65 36.68 201.2K
日付 始値 高値 安値 終値 出来高
2025-09-29 38.07 39.62 37.67 39.08 0.6M
2025-09-26 37.46 38.05 36.78 37.54 0.6M
2025-09-25 36.32 36.82 35.64 36.49 0.4M
2025-09-24 36.77 37.58 36.33 36.68 0.4M
2025-09-23 36.92 37.78 36.65 36.70 0.6M
2025-09-22 36.81 37.66 36.45 37.04 0.7M
2025-09-19 38.99 38.99 36.17 36.90 2.0M
2025-09-18 38.14 39.15 38.14 38.82 1.2M
2025-09-17 36.48 38.91 35.79 37.72 2.2M
2025-09-16 34.72 37.37 34.51 35.76 1.5M
2025-09-15 35.10 35.20 33.80 34.60 1.0M
2025-09-12 32.98 34.46 32.57 33.34 1.4M
2025-09-11 33.35 34.63 32.66 33.16 2.9M
2025-09-10 33.78 34.74 32.50 33.63 1.1M
2025-09-09 33.50 33.84 32.08 33.47 0.8M
2025-09-08 33.81 34.73 32.50 33.69 1.8M
2025-09-05 31.13 33.73 29.85 33.07 2.0M
2025-09-04 28.64 31.95 28.33 30.94 1.3M
2025-09-03 27.06 29.00 26.92 28.67 1.1M
2025-09-02 26.74 27.66 26.25 27.46 0.5M
2025-08-29 26.69 27.10 26.22 26.82 0.4M
2025-08-28 26.67 26.99 26.26 26.72 0.4M
2025-08-27 26.82 27.08 26.04 26.48 0.5M
2025-08-26 25.37 27.25 25.25 27.03 0.8M
2025-08-25 26.89 27.07 25.31 25.42 0.4M
2025-08-22 26.08 27.20 25.74 26.92 0.5M
2025-08-21 25.02 26.01 24.85 25.98 0.3M
2025-08-20 25.48 25.61 25.03 25.53 0.3M
2025-08-19 26.61 26.61 25.39 25.56 0.4M
2025-08-18 25.55 26.22 24.98 26.13 0.5M
2025-08-15 26.10 26.15 25.54 25.70 0.6M
2025-08-14 25.97 26.40 25.73 25.96 0.8M
2025-08-13 25.20 26.62 25.14 26.49 0.7M
2025-08-12 24.16 25.08 24.10 24.95 0.5M
2025-08-11 24.75 24.86 23.65 23.95 0.6M
2025-08-08 24.51 25.07 24.07 24.85 0.7M
2025-08-07 25.41 25.52 24.30 24.35 0.6M
2025-08-06 26.68 27.15 25.20 25.29 0.8M
2025-08-05 26.31 27.48 25.90 26.94 0.9M
2025-08-04 26.60 26.74 25.87 26.09 0.7M
2025-08-01 26.06 26.63 25.73 26.31 0.8M
2025-07-31 26.48 27.05 26.18 26.69 0.8M
2025-07-30 28.00 28.50 26.32 26.91 1.2M
2025-07-29 25.97 26.71 25.14 26.04 1.2M
2025-07-28 26.15 26.66 25.86 25.86 0.9M
2025-07-25 26.01 26.26 25.74 26.10 1.0M
2025-07-24 26.23 26.37 25.71 26.14 0.6M
2025-07-23 26.59 27.09 25.36 26.32 1.1M
2025-07-22 24.50 26.78 24.50 26.01 1.9M
2025-07-21 26.99 27.35 26.43 26.90 0.9M
2025-07-18 28.64 29.00 26.55 26.75 1.9M
2025-07-17 26.00 28.55 25.75 28.46 1.5M
2025-07-16 24.70 26.13 24.70 26.08 0.6M
2025-07-15 26.50 26.67 24.86 24.95 0.7M
2025-07-14 26.00 26.65 25.59 25.90 1.4M
2025-07-11 26.83 27.09 26.37 26.72 0.5M
2025-07-10 27.52 27.52 26.56 27.11 0.5M
2025-07-09 26.37 27.56 25.80 27.04 1.2M
2025-07-08 26.47 26.95 25.83 25.96 1.0M
2025-07-07 26.08 26.94 25.81 26.25 0.7M
2025-07-03 26.96 27.14 26.60 26.90 0.3M
2025-07-02 26.33 27.28 26.30 26.68 0.8M
2025-07-01 25.81 26.74 25.73 26.35 1.1M
2025-06-30 26.00 26.20 25.51 26.00 0.7M
2025-06-27 26.04 26.54 25.62 25.95 1.3M
2025-06-26 26.39 26.44 25.40 26.07 0.7M
2025-06-25 26.19 26.56 25.24 26.06 0.5M
2025-06-24 26.14 26.59 25.50 25.80 0.9M
2025-06-23 25.14 25.96 25.00 25.66 0.6M
2025-06-20 26.45 26.46 25.43 25.55 1.0M
2025-06-18 26.33 26.38 25.57 26.28 0.7M
2025-06-17 25.67 26.97 25.14 26.24 1.5M
2025-06-16 26.13 26.13 25.02 25.46 0.8M
2025-06-13 25.88 26.64 25.59 25.86 0.6M
2025-06-12 25.99 26.75 25.48 26.50 0.7M
2025-06-11 27.74 27.95 26.14 26.18 0.6M
2025-06-10 27.21 28.00 27.10 27.48 0.8M
2025-06-09 27.54 27.54 26.56 27.00 1.4M
2025-06-06 27.25 28.00 26.76 26.91 1.0M
2025-06-05 26.71 27.26 26.25 26.63 1.2M
2025-06-04 26.85 26.98 26.40 26.58 0.4M
2025-06-03 26.70 27.15 26.34 26.79 0.5M
2025-06-02 25.86 26.95 25.47 26.59 0.6M
2025-05-30 25.85 26.10 24.95 25.62 0.7M
2025-05-29 25.70 26.60 25.28 26.23 0.6M
2025-05-28 25.53 25.78 25.22 25.28 0.6M
2025-05-27 25.89 25.95 24.79 25.52 1.4M
2025-05-23 25.06 25.84 25.00 25.44 0.7M
2025-05-22 26.05 26.46 25.57 25.76 0.5M
2025-05-21 26.10 28.06 25.48 26.22 1.2M
2025-05-20 24.86 27.25 24.68 26.56 1.2M
2025-05-19 24.48 25.91 24.21 24.86 1.0M
2025-05-16 25.37 25.73 24.83 25.43 1.2M
2025-05-15 24.29 25.36 23.38 25.35 0.6M
2025-05-14 24.09 24.38 23.32 24.17 2.0M
2025-05-13 24.21 25.58 24.08 24.18 0.9M
2025-05-12 25.02 25.81 24.64 25.16 1.2M
2025-05-09 23.69 25.35 23.52 23.74 1.9M
2025-05-08 22.65 25.12 21.90 24.13 3.2M
2025-05-07 22.57 23.26 21.00 22.34 3.3M
2025-05-06 27.62 28.56 21.44 21.70 4.3M
2025-05-05 28.67 28.76 28.09 28.18 1.0M
2025-05-02 28.57 30.23 28.36 29.05 1.2M
2025-05-01 27.00 27.88 26.04 27.74 0.9M
2025-04-30 26.43 27.95 26.00 26.94 1.7M
2025-04-29 28.26 28.65 26.62 26.94 2.2M
2025-04-28 31.00 32.30 27.57 27.97 9.0M
2025-04-25 21.10 22.45 21.00 22.37 1.7M
2025-04-24 20.79 21.53 20.53 21.52 1.7M
2025-04-23 21.39 21.60 20.17 20.73 0.9M
2025-04-22 20.93 21.20 19.91 20.48 1.5M
2025-04-21 20.45 21.65 20.24 20.41 1.0M
2025-04-17 20.17 21.16 20.09 20.64 1.1M
2025-04-16 19.74 20.48 19.47 20.22 1.2M
2025-04-15 19.90 20.63 19.67 20.11 0.8M
2025-04-14 19.96 20.48 19.52 20.06 1.0M
2025-04-11 17.63 19.33 17.10 19.28 1.7M
2025-04-10 17.10 18.08 16.17 17.63 1.7M
2025-04-09 15.05 18.40 14.80 17.78 2.2M
2025-04-08 17.81 19.28 15.39 15.59 1.6M
2025-04-07 16.34 17.96 15.71 16.92 1.7M
2025-04-04 18.04 18.55 16.64 17.20 2.1M
2025-04-03 20.92 21.20 18.55 18.74 2.6M
2025-04-02 21.91 22.84 21.61 22.24 1.6M
2025-04-01 24.31 24.35 21.93 22.05 1.2M
2025-03-31 26.82 26.82 23.92 24.49 1.3M
2025-03-28 26.63 26.78 25.84 26.42 0.7M
2025-03-27 26.58 27.42 26.49 26.94 0.5M
2025-03-26 27.53 28.00 26.39 26.54 0.8M
2025-03-25 28.41 28.71 27.01 27.54 0.6M
2025-03-24 27.16 28.75 26.89 28.53 0.7M
2025-03-21 27.39 28.58 27.01 27.05 1.6M
2025-03-20 27.33 28.91 27.10 27.75 0.5M
2025-03-19 27.48 28.32 27.18 28.03 1.0M
2025-03-18 27.39 28.34 27.03 27.48 0.5M
2025-03-17 27.80 28.21 27.14 27.67 1.2M
2025-03-14 26.16 28.65 26.10 27.80 0.8M
2025-03-13 26.44 26.58 25.39 25.95 0.5M
2025-03-12 26.53 27.05 26.32 26.62 1.0M
2025-03-11 26.05 26.39 25.48 26.30 0.7M
2025-03-10 26.44 27.08 26.15 26.19 0.6M
2025-03-07 26.93 27.83 26.07 26.72 0.7M
2025-03-06 26.26 28.08 26.00 26.99 0.9M
2025-03-05 24.81 26.94 24.74 26.83 1.0M
2025-03-04 24.80 25.57 23.91 24.80 0.6M
2025-03-03 25.87 26.25 24.72 25.10 0.6M
2025-02-28 24.37 26.02 24.16 25.86 0.7M
2025-02-27 25.00 25.55 24.50 24.64 0.5M
2025-02-26 25.41 25.60 24.77 25.09 0.5M
2025-02-25 26.82 27.79 24.19 25.00 1.0M
2025-02-24 27.75 28.04 26.67 26.78 0.3M
2025-02-21 28.53 29.07 27.84 27.85 0.4M
2025-02-20 27.59 28.71 27.13 28.22 0.3M
2025-02-19 27.10 27.71 27.10 27.52 0.4M
2025-02-18 28.61 29.42 27.33 27.37 0.4M
2025-02-14 28.71 29.24 28.32 28.52 0.4M
2025-02-13 28.20 28.87 27.95 28.50 0.3M
2025-02-12 27.09 28.20 26.73 28.00 0.4M
2025-02-11 28.03 28.25 27.25 27.52 0.4M
2025-02-10 28.95 29.25 28.14 28.27 0.3M
2025-02-07 29.90 30.15 28.78 28.89 0.3M
2025-02-06 30.41 30.59 30.02 30.03 0.5M
2025-02-05 30.02 30.45 29.54 30.32 0.7M
2025-02-04 28.93 29.99 28.93 29.95 0.3M
2025-02-03 29.17 29.89 28.56 29.36 0.3M
2025-01-31 30.30 30.80 29.54 30.07 0.6M
2025-01-30 30.67 30.89 30.12 30.15 0.6M
2025-01-29 30.16 30.67 29.75 30.29 0.3M
2025-01-28 30.57 30.62 29.84 30.29 0.7M
2025-01-27 30.65 31.16 29.87 30.50 0.5M
2025-01-24 30.54 31.06 29.72 30.79 0.6M
2025-01-23 30.03 31.04 29.19 30.75 0.6M
2025-01-22 29.93 30.21 29.22 30.21 0.8M
2025-01-21 29.32 30.35 29.26 30.00 1.0M
2025-01-17 29.61 30.16 28.67 29.08 0.6M
2025-01-16 29.60 29.60 28.76 29.10 0.5M
2025-01-15 28.98 29.69 28.40 29.61 1.0M
2025-01-14 28.92 28.92 27.70 27.97 0.6M
2025-01-13 29.66 29.96 27.86 28.68 0.8M
2025-01-10 30.00 30.47 29.39 30.20 0.8M
2025-01-08 30.71 30.90 30.15 30.46 0.7M
2025-01-07 30.65 32.11 30.26 31.01 0.8M
2025-01-06 30.96 31.50 29.71 29.72 0.6M
2025-01-03 29.15 30.89 28.72 30.52 0.8M
2025-01-02 28.99 29.47 28.60 28.97 0.7M