アカディア・ファーマシューティカルズ (ACAD)

ACAD
🏛️ アメリカ →
21.34
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 21.19 21.36 21.13 21.21 37.0K
09:31 21.07 21.07 20.95 21.07 9.5K
09:32 21.00 21.05 20.85 20.99 9.8K
09:33 21.20 21.20 21.15 21.15 3.5K
09:34 21.19 21.19 21.05 21.05 3.4K
09:35 21.06 21.06 21.02 21.03 4.6K
09:36 21.04 21.08 21.02 21.07 11.0K
09:37 21.01 21.02 21.01 21.01 5.1K
09:38 21.00 21.06 21.00 21.06 1.4K
09:39 21.05 21.07 21.03 21.04 7.1K
09:40 21.03 21.03 20.99 21.01 3.2K
09:41 21.01 21.06 21.01 21.03 7.1K
09:42 21.05 21.07 21.05 21.07 7.2K
09:44 21.08 21.08 21.06 21.08 2.8K
09:45 21.11 21.14 21.11 21.14 3.5K
09:46 21.12 21.12 21.09 21.09 4.3K
09:47 21.09 21.17 21.09 21.17 4.0K
09:48 21.13 21.23 21.13 21.23 8.1K
09:49 21.19 21.20 21.16 21.16 4.3K
09:50 21.14 21.22 21.14 21.19 9.9K
09:51 21.17 21.25 21.17 21.25 8.9K
09:52 21.25 21.25 21.22 21.22 6.6K
09:53 21.24 21.27 21.24 21.27 4.1K
09:54 21.27 21.27 21.19 21.19 10.0K
09:55 21.20 21.20 21.18 21.18 2.4K
09:56 21.17 21.17 21.12 21.14 4.8K
09:57 21.15 21.15 21.13 21.13 2.6K
09:58 21.13 21.17 21.12 21.17 4.9K
09:59 21.18 21.18 21.17 21.17 1.4K
10:00 21.19 21.19 21.17 21.17 3.3K
10:01 21.18 21.19 21.16 21.19 7.5K
10:02 21.20 21.21 21.15 21.15 8.6K
10:03 21.13 21.18 21.12 21.18 5.5K
10:04 21.20 21.24 21.20 21.24 5.4K
10:05 21.27 21.27 21.23 21.26 7.7K
10:06 21.25 21.25 21.24 21.24 5.8K
10:07 21.25 21.25 21.20 21.20 6.1K
10:08 21.20 21.27 21.20 21.27 4.5K
10:09 21.26 21.28 21.24 21.24 2.6K
10:10 21.24 21.24 21.24 21.24 1.4K
10:11 21.24 21.24 21.16 21.18 4.7K
10:12 21.13 21.19 21.13 21.19 4.0K
10:13 21.19 21.19 21.17 21.18 3.7K
10:14 21.18 21.18 21.15 21.15 4.4K
10:15 21.15 21.17 21.15 21.17 3.8K
10:16 21.17 21.17 21.15 21.15 3.7K
10:17 21.14 21.15 21.14 21.14 4.8K
10:18 21.15 21.15 21.12 21.12 4.1K
10:19 21.14 21.14 21.12 21.12 1.7K
10:20 21.11 21.19 21.11 21.19 7.2K
10:21 21.19 21.19 21.19 21.19 1.5K
10:22 21.19 21.19 21.16 21.16 2.9K
10:23 21.16 21.16 21.14 21.14 2.6K
10:24 21.14 21.14 21.13 21.13 2.9K
10:25 21.15 21.15 21.13 21.13 3.8K
10:26 21.12 21.12 21.11 21.11 1.0K
10:27 21.12 21.13 21.12 21.12 3.7K
10:28 21.12 21.12 21.08 21.08 4.7K
10:29 21.08 21.11 21.08 21.11 5.1K
10:30 21.13 21.13 21.09 21.09 6.5K
10:31 21.10 21.11 21.10 21.10 4.0K
10:32 21.11 21.11 21.10 21.10 0.7K
10:33 21.10 21.13 21.10 21.13 6.5K
10:34 21.14 21.14 21.12 21.12 2.0K
10:35 21.11 21.11 21.08 21.09 7.0K
10:36 21.09 21.09 21.09 21.09 1.8K
10:37 21.10 21.10 21.08 21.08 5.5K
10:38 21.09 21.11 21.09 21.11 2.9K
10:39 21.11 21.13 21.11 21.13 2.5K
10:40 21.12 21.12 21.11 21.11 4.4K
10:41 21.11 21.12 21.11 21.12 4.3K
10:42 21.13 21.13 21.13 21.13 1.8K
10:43 21.13 21.14 21.13 21.14 2.5K
10:44 21.14 21.17 21.14 21.17 2.9K
10:45 21.18 21.22 21.18 21.22 2.9K
10:47 21.20 21.21 21.20 21.20 13.7K
10:48 21.19 21.22 21.17 21.17 17.3K
10:49 21.18 21.19 21.17 21.19 4.1K
10:50 21.21 21.21 21.19 21.19 3.5K
10:51 21.19 21.20 21.19 21.19 1.8K
10:52 21.20 21.23 21.20 21.22 2.5K
10:53 21.21 21.21 21.20 21.20 3.6K
10:54 21.20 21.20 21.19 21.19 1.0K
10:55 21.19 21.19 21.18 21.19 2.6K
10:56 21.19 21.19 21.18 21.18 7.9K
10:57 21.18 21.20 21.18 21.20 4.7K
10:58 21.20 21.20 21.19 21.20 3.5K
10:59 21.21 21.21 21.21 21.21 6.4K
11:00 21.22 21.22 21.19 21.19 4.4K
11:01 21.18 21.18 21.13 21.14 3.4K
11:02 21.13 21.22 21.13 21.18 50.8K
11:03 21.19 21.19 21.14 21.14 3.6K
11:04 21.10 21.10 21.07 21.08 1.6K
11:05 21.08 21.08 21.02 21.02 5.0K
11:06 21.02 21.02 21.02 21.02 2.6K
11:07 21.01 21.01 20.97 20.97 3.4K
11:08 20.97 20.97 20.96 20.97 4.7K
11:09 20.96 21.06 20.96 21.05 10.9K
11:10 21.06 21.06 21.05 21.05 5.8K
11:11 21.06 21.06 21.05 21.06 4.5K
11:12 21.06 21.15 21.06 21.15 6.2K
11:13 21.14 21.15 21.14 21.14 1.1K
11:14 21.14 21.14 21.13 21.13 4.0K
11:15 21.12 21.15 21.12 21.15 4.4K
11:16 21.16 21.16 21.15 21.15 0.7K
11:17 21.15 21.15 21.13 21.14 2.6K
11:18 21.14 21.14 21.13 21.13 4.4K
11:19 21.13 21.13 21.13 21.13 0.4K
11:20 21.13 21.18 21.13 21.17 4.4K
11:21 21.17 21.21 21.17 21.19 7.4K
11:22 21.19 21.21 21.14 21.14 9.7K
11:23 21.14 21.16 21.13 21.16 3.6K
11:24 21.17 21.17 21.14 21.14 3.3K
11:25 21.17 21.17 21.16 21.17 3.2K
11:26 21.16 21.17 21.16 21.16 7.3K
11:27 21.17 21.17 21.14 21.14 9.1K
11:28 21.14 21.16 21.13 21.16 6.1K
11:29 21.16 21.17 21.16 21.17 1.9K
11:30 21.18 21.18 21.18 21.18 1.1K
11:31 21.18 21.18 21.15 21.16 3.9K
11:32 21.16 21.17 21.16 21.17 2.2K
11:33 21.16 21.18 21.16 21.16 54.5K
11:34 21.17 21.17 21.13 21.16 22.1K
11:35 21.17 21.17 21.16 21.16 6.6K
11:36 21.16 21.16 21.14 21.14 6.5K
11:37 21.15 21.18 21.15 21.18 4.7K
11:38 21.17 21.18 21.17 21.18 2.8K
11:39 21.18 21.18 21.18 21.18 0.2K
11:40 21.19 21.19 21.17 21.17 3.1K
11:41 21.16 21.16 21.16 21.16 2.2K
11:42 21.14 21.14 21.14 21.14 2.5K
11:43 21.14 21.18 21.14 21.17 7.3K
11:44 21.16 21.16 21.13 21.14 3.3K
11:45 21.13 21.14 21.13 21.13 1.2K
11:46 21.13 21.14 21.13 21.14 4.7K
11:47 21.13 21.13 21.12 21.13 2.5K
11:48 21.12 21.12 21.11 21.11 4.4K
11:49 21.12 21.12 21.11 21.12 2.0K
11:50 21.12 21.12 21.11 21.12 6.7K
11:51 21.12 21.12 21.10 21.11 3.5K
11:52 21.11 21.11 21.11 21.11 0.2K
11:53 21.10 21.10 21.10 21.10 1.7K
11:54 21.10 21.13 21.10 21.13 7.6K
11:55 21.13 21.16 21.13 21.15 3.9K
11:56 21.15 21.15 21.13 21.13 5.4K
11:57 21.12 21.12 21.12 21.12 1.5K
11:58 21.13 21.13 21.12 21.13 1.7K
12:00 21.11 21.12 21.11 21.12 4.1K
12:01 21.12 21.13 21.10 21.10 4.5K
12:02 21.10 21.10 21.10 21.10 1.2K
12:03 21.10 21.10 21.09 21.09 2.5K
12:04 21.09 21.10 21.08 21.08 3.8K
12:05 21.09 21.13 21.09 21.13 3.5K
12:06 21.12 21.14 21.07 21.07 57.2K
12:07 21.08 21.08 21.06 21.06 2.1K
12:08 21.06 21.07 21.06 21.06 9.5K
12:09 21.06 21.06 21.05 21.06 1.2K
12:10 21.05 21.06 21.05 21.05 1.7K
12:11 21.06 21.09 21.06 21.09 6.4K
12:12 21.08 21.09 21.07 21.08 5.4K
12:13 21.09 21.09 21.08 21.08 5.5K
12:14 21.09 21.10 21.09 21.10 2.4K
12:15 21.12 21.14 21.12 21.14 3.4K
12:16 21.15 21.15 21.10 21.10 7.0K
12:17 21.11 21.14 21.11 21.12 19.0K
12:18 21.14 21.14 21.13 21.13 4.9K
12:19 21.13 21.13 21.13 21.13 0.3K
12:20 21.13 21.13 21.13 21.13 2.9K
12:21 21.13 21.13 21.13 21.13 1.2K
12:22 21.12 21.12 21.12 21.12 4.0K
12:24 21.10 21.11 21.10 21.11 3.3K
12:26 21.11 21.11 21.10 21.11 2.0K
12:27 21.11 21.11 21.11 21.11 1.2K
12:28 21.11 21.11 21.11 21.11 1.6K
12:29 21.10 21.10 21.06 21.06 8.8K
12:30 21.07 21.07 21.07 21.07 7.0K
12:31 21.07 21.07 21.07 21.07 0.8K
12:32 21.07 21.07 21.06 21.06 2.6K
12:33 21.07 21.07 21.05 21.05 5.7K
12:34 21.05 21.06 21.05 21.06 4.1K
12:35 21.05 21.09 21.05 21.09 5.6K
12:36 21.08 21.10 21.08 21.10 3.6K
12:37 21.10 21.14 21.10 21.14 33.8K
12:38 21.14 21.16 21.14 21.16 5.9K
12:39 21.16 21.16 21.14 21.14 6.5K
12:40 21.13 21.13 21.12 21.12 2.9K
12:41 21.12 21.12 21.09 21.10 5.0K
12:42 21.10 21.10 21.10 21.10 0.5K
12:43 21.10 21.10 21.09 21.09 0.6K
12:44 21.10 21.10 21.10 21.10 3.1K
12:45 21.09 21.10 21.09 21.10 16.5K
12:46 21.10 21.11 21.10 21.11 4.0K
12:47 21.11 21.11 21.10 21.10 1.3K
12:48 21.10 21.10 21.09 21.10 11.1K
12:49 21.10 21.10 21.04 21.05 13.1K
12:50 21.08 21.08 21.08 21.08 3.0K
12:51 21.08 21.08 21.08 21.08 2.9K
12:52 21.06 21.06 21.06 21.06 2.5K
12:53 21.07 21.07 21.05 21.05 4.1K
12:54 21.06 21.06 21.06 21.06 3.4K
12:55 21.06 21.06 21.06 21.06 1.8K
12:56 21.07 21.07 21.04 21.04 3.6K
12:57 21.03 21.04 21.03 21.04 0.6K
12:58 21.03 21.03 21.03 21.03 2.4K
12:59 21.03 21.03 21.03 21.03 1.5K
13:00 21.03 21.04 21.03 21.03 5.3K
13:01 21.03 21.04 21.03 21.03 1.7K
13:02 21.03 21.03 21.03 21.03 0.9K
13:03 21.03 21.03 21.03 21.03 0.5K
13:04 21.03 21.03 21.03 21.03 1.4K
13:05 21.03 21.03 21.02 21.02 5.0K
13:06 21.03 21.03 21.01 21.01 6.2K
13:07 21.00 21.02 21.00 21.02 1.2K
13:08 21.01 21.03 21.01 21.03 4.5K
13:09 21.03 21.03 21.00 21.00 7.7K
13:10 20.99 21.00 20.99 21.00 0.9K
13:11 20.99 20.99 20.99 20.99 1.2K
13:12 21.00 21.01 21.00 21.01 1.2K
13:13 21.01 21.01 21.01 21.01 0.2K
13:14 21.01 21.01 20.98 20.99 6.5K
13:15 20.99 20.99 20.98 20.99 3.0K
13:16 20.98 21.00 20.98 21.00 2.7K
13:17 21.00 21.02 21.00 21.01 4.1K
13:18 21.02 21.02 21.02 21.02 0.7K
13:19 21.02 21.02 20.99 20.99 4.9K
13:20 20.99 20.99 20.98 20.99 4.9K
13:21 21.00 21.00 21.00 21.00 1.3K
13:22 21.01 21.01 21.00 21.00 3.8K
13:23 21.01 21.02 21.01 21.02 5.1K
13:24 21.02 21.02 21.02 21.02 1.0K
13:25 21.02 21.03 21.02 21.03 4.1K
13:26 21.03 21.03 21.00 21.00 6.1K
13:27 21.01 21.01 21.01 21.01 1.2K
13:28 21.01 21.01 21.01 21.01 3.1K
13:29 21.01 21.01 21.01 21.01 0.3K
13:30 21.00 21.02 21.00 21.01 2.3K
13:31 21.01 21.01 20.96 20.96 32.6K
13:32 20.97 20.97 20.97 20.97 1.9K
13:33 20.97 20.97 20.92 20.92 9.1K
13:34 20.92 20.92 20.90 20.90 3.2K
13:35 20.90 20.91 20.90 20.91 4.1K
13:36 20.90 20.90 20.90 20.90 1.0K
13:37 20.91 20.91 20.90 20.90 2.3K
13:38 20.91 20.91 20.90 20.91 9.0K
13:39 20.91 20.91 20.91 20.91 0.7K
13:40 20.92 20.92 20.91 20.91 2.5K
13:41 20.91 20.91 20.90 20.90 3.5K
13:42 20.90 20.91 20.90 20.91 17.7K
13:43 20.91 20.92 20.91 20.91 2.9K
13:44 20.89 20.90 20.89 20.90 3.3K
13:45 20.95 20.95 20.94 20.94 8.9K
13:46 20.95 20.95 20.95 20.95 1.0K
13:47 20.95 20.95 20.91 20.91 6.3K
13:48 20.91 20.94 20.91 20.93 3.6K
13:49 20.93 20.93 20.92 20.92 7.4K
13:50 20.92 20.95 20.92 20.95 4.2K
13:51 20.95 20.97 20.94 20.96 4.2K
13:52 20.97 20.97 20.96 20.96 0.8K
13:53 20.97 20.97 20.95 20.97 2.4K
13:54 20.97 21.00 20.97 21.00 9.4K
13:55 21.01 21.01 20.98 20.98 8.6K
13:56 20.98 20.98 20.97 20.97 2.2K
13:57 20.98 20.98 20.97 20.97 0.5K
13:58 20.98 20.98 20.98 20.98 0.9K
13:59 20.98 20.98 20.98 20.98 0.7K
14:00 20.97 20.98 20.96 20.96 2.8K
14:01 20.97 20.99 20.97 20.99 18.4K
14:02 20.99 21.00 20.99 21.00 6.9K
14:03 20.99 20.99 20.99 20.99 1.1K
14:04 21.00 21.00 20.98 20.99 6.6K
14:05 20.99 20.99 20.99 20.99 0.2K
14:06 20.99 21.00 20.99 21.00 4.5K
14:07 20.99 20.99 20.99 20.99 8.5K
14:08 20.99 21.00 20.99 21.00 2.4K
14:09 21.00 21.00 20.99 20.99 1.3K
14:10 20.99 20.99 20.98 20.99 1.7K
14:11 21.00 21.00 21.00 21.00 5.0K
14:12 21.01 21.03 21.01 21.03 3.8K
14:13 21.03 21.03 21.03 21.03 0.5K
14:14 21.03 21.03 21.03 21.03 2.1K
14:15 21.04 21.04 21.04 21.04 1.7K
14:16 21.04 21.05 21.04 21.05 4.4K
14:17 21.05 21.05 21.05 21.05 0.6K
14:18 21.05 21.05 21.05 21.05 6.7K
14:19 21.05 21.08 21.05 21.08 3.8K
14:20 21.10 21.11 21.10 21.11 2.4K
14:21 21.11 21.12 21.11 21.12 2.3K
14:22 21.12 21.12 21.12 21.12 0.7K
14:23 21.12 21.12 21.11 21.11 4.2K
14:24 21.11 21.11 21.11 21.11 2.2K
14:25 21.11 21.11 21.11 21.11 5.2K
14:26 21.11 21.11 21.10 21.10 10.4K
14:27 21.07 21.09 21.06 21.08 35.9K
14:28 21.07 21.07 21.07 21.07 9.2K
14:29 21.08 21.09 21.08 21.09 2.7K
14:30 21.11 21.12 21.11 21.11 6.1K
14:31 21.11 21.11 21.11 21.11 0.6K
14:32 21.10 21.11 21.10 21.11 1.5K
14:33 21.09 21.10 21.09 21.10 3.9K
14:34 21.10 21.12 21.10 21.12 5.0K
14:35 21.12 21.12 21.12 21.12 0.9K
14:36 21.13 21.13 21.13 21.13 1.0K
14:37 21.13 21.16 21.13 21.16 3.5K
14:38 21.16 21.17 21.16 21.16 1.5K
14:39 21.17 21.17 21.16 21.17 1.0K
14:40 21.14 21.15 21.14 21.15 9.1K
14:41 21.16 21.16 21.14 21.14 8.4K
14:42 21.14 21.17 21.14 21.17 14.5K
14:43 21.14 21.14 21.14 21.14 3.3K
14:44 21.15 21.16 21.15 21.16 5.2K
14:45 21.17 21.17 21.17 21.17 2.5K
14:46 21.17 21.17 21.17 21.17 1.4K
14:47 21.17 21.17 21.16 21.16 3.8K
14:48 21.16 21.16 21.16 21.16 3.4K
14:49 21.17 21.17 21.17 21.17 4.4K
14:50 21.18 21.18 21.18 21.18 4.2K
14:51 21.19 21.19 21.18 21.18 5.8K
14:52 21.18 21.18 21.18 21.18 1.8K
14:53 21.17 21.17 21.16 21.17 10.2K
14:54 21.17 21.18 21.17 21.17 6.8K
14:55 21.17 21.19 21.17 21.19 11.9K
14:56 21.21 21.21 21.21 21.21 7.4K
14:57 21.21 21.21 21.17 21.17 7.0K
14:58 21.18 21.18 21.16 21.18 6.3K
14:59 21.18 21.18 21.15 21.15 6.9K
15:00 21.14 21.14 21.13 21.14 3.6K
15:01 21.14 21.14 21.14 21.14 1.2K
15:02 21.16 21.16 21.16 21.16 2.6K
15:03 21.16 21.17 21.16 21.17 6.2K
15:04 21.17 21.18 21.17 21.17 5.1K
15:05 21.15 21.15 21.15 21.15 4.5K
15:06 21.15 21.16 21.15 21.16 2.7K
15:07 21.16 21.16 21.15 21.15 2.8K
15:08 21.16 21.17 21.16 21.16 6.4K
15:09 21.15 21.17 21.15 21.16 5.7K
15:10 21.16 21.18 21.16 21.18 6.3K
15:11 21.18 21.22 21.18 21.22 3.6K
15:12 21.23 21.23 21.19 21.19 8.4K
15:13 21.19 21.19 21.18 21.18 7.4K
15:14 21.18 21.18 21.17 21.17 3.1K
15:15 21.16 21.16 21.15 21.16 19.8K
15:16 21.16 21.16 21.12 21.12 9.5K
15:17 21.13 21.14 21.13 21.14 6.4K
15:18 21.14 21.14 21.14 21.14 2.2K
15:19 21.14 21.14 21.14 21.14 0.6K
15:20 21.14 21.14 21.12 21.12 9.2K
15:21 21.10 21.10 21.09 21.09 4.7K
15:22 21.09 21.10 21.08 21.10 6.1K
15:23 21.10 21.10 21.10 21.10 2.6K
15:24 21.11 21.11 21.10 21.11 5.0K
15:25 21.10 21.11 21.10 21.11 3.2K
15:26 21.11 21.12 21.11 21.12 7.8K
15:27 21.11 21.12 21.11 21.12 50.1K
15:28 21.12 21.12 21.11 21.11 2.5K
15:29 21.12 21.12 21.11 21.12 13.2K
15:30 21.12 21.14 21.12 21.13 45.6K
15:31 21.13 21.13 21.11 21.12 9.6K
15:32 21.12 21.12 21.11 21.11 10.6K
15:33 21.11 21.11 21.11 21.11 2.2K
15:34 21.12 21.12 21.11 21.11 9.4K
15:35 21.11 21.15 21.11 21.15 10.8K
15:36 21.15 21.15 21.14 21.14 13.9K
15:37 21.14 21.14 21.13 21.14 2.0K
15:38 21.13 21.14 21.13 21.13 2.8K
15:39 21.14 21.14 21.13 21.13 23.4K
15:40 21.13 21.13 21.12 21.13 7.4K
15:41 21.13 21.13 21.12 21.12 3.6K
15:42 21.13 21.13 21.11 21.11 11.3K
15:43 21.12 21.15 21.11 21.15 17.2K
15:44 21.15 21.16 21.15 21.16 20.1K
15:45 21.17 21.21 21.17 21.21 21.0K
15:46 21.21 21.21 21.17 21.17 30.0K
15:47 21.18 21.19 21.17 21.19 11.1K
15:48 21.20 21.22 21.20 21.22 2.7K
15:49 21.22 21.23 21.22 21.23 5.0K
15:50 21.23 21.23 21.22 21.23 7.1K
15:51 21.23 21.23 21.22 21.23 12.2K
15:52 21.22 21.23 21.22 21.23 11.4K
15:53 21.23 21.23 21.21 21.22 26.9K
15:54 21.22 21.22 21.18 21.20 60.3K
15:55 21.20 21.20 21.18 21.19 16.4K
15:56 21.19 21.21 21.18 21.21 85.2K
15:57 21.21 21.21 21.20 21.20 26.7K
15:58 21.21 21.21 21.20 21.20 55.1K
15:59 21.21 21.22 21.20 21.21 316.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし