Adaptive Biotechnologies Corp (ADPT)

ADPT
🏛️ アメリカ →
14.38
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
09:31 7.37 7.37 7.37 7.37 11.7K
09:32 7.37 7.55 7.37 7.55 1.2K
09:33 7.55 7.55 7.52 7.52 3.5K
09:34 7.52 7.55 7.52 7.52 0.6K
09:35 7.58 7.58 7.48 7.48 4.4K
09:36 7.49 7.49 7.49 7.49 0.9K
09:37 7.53 7.53 7.52 7.52 2.9K
09:38 7.46 7.46 7.46 7.46 2.2K
09:39 7.46 7.50 7.46 7.50 14.7K
09:40 7.51 7.60 7.51 7.60 3.7K
09:41 7.60 7.60 7.60 7.60 1.1K
09:42 7.58 7.60 7.58 7.58 23.5K
09:43 7.57 7.57 7.52 7.52 17.4K
09:44 7.53 7.53 7.52 7.52 1.7K
09:45 7.49 7.50 7.49 7.50 5.0K
09:46 7.50 7.56 7.50 7.52 7.2K
09:47 7.52 7.53 7.52 7.53 0.3K
09:48 7.57 7.62 7.55 7.62 9.2K
09:49 7.61 7.69 7.61 7.69 11.8K
09:50 7.69 7.72 7.66 7.72 2.3K
09:51 7.77 7.80 7.77 7.80 10.1K
09:52 7.79 7.83 7.79 7.80 19.6K
09:53 7.80 7.87 7.80 7.81 18.8K
09:54 7.80 7.82 7.78 7.79 43.2K
09:55 7.76 7.80 7.74 7.80 10.3K
09:56 7.80 7.80 7.79 7.79 2.3K
09:57 7.81 7.83 7.81 7.83 2.4K
09:58 7.82 7.82 7.76 7.79 3.2K
09:59 7.79 7.81 7.79 7.81 3.1K
10:00 7.80 7.80 7.76 7.76 1.4K
10:01 7.78 7.81 7.78 7.81 5.5K
10:02 7.82 7.85 7.82 7.85 5.2K
10:03 7.85 7.89 7.85 7.89 2.1K
10:04 7.89 7.91 7.89 7.89 9.9K
10:05 7.89 7.89 7.86 7.87 7.5K
10:06 7.87 7.87 7.84 7.84 4.3K
10:07 7.82 7.82 7.75 7.75 6.1K
10:08 7.77 7.77 7.71 7.72 1.2K
10:09 7.71 7.78 7.71 7.77 19.5K
10:10 7.77 7.77 7.71 7.71 8.7K
10:11 7.72 7.78 7.72 7.78 5.2K
10:12 7.78 7.79 7.76 7.79 4.5K
10:13 7.79 7.79 7.74 7.74 7.8K
10:14 7.71 7.72 7.71 7.71 0.6K
10:15 7.69 7.73 7.69 7.73 8.1K
10:16 7.74 7.74 7.73 7.73 1.0K
10:17 7.72 7.76 7.72 7.75 5.7K
10:18 7.77 7.78 7.77 7.77 2.6K
10:19 7.80 7.82 7.80 7.82 4.0K
10:20 7.82 7.82 7.79 7.82 5.2K
10:21 7.84 7.84 7.79 7.79 3.3K
10:22 7.79 7.81 7.78 7.78 3.9K
10:23 7.77 7.77 7.72 7.73 10.3K
10:24 7.74 7.78 7.74 7.77 4.1K
10:25 7.77 7.77 7.74 7.74 2.5K
10:26 7.74 7.77 7.74 7.74 7.1K
10:27 7.74 7.74 7.72 7.73 5.1K
10:28 7.74 7.75 7.73 7.73 6.7K
10:29 7.71 7.73 7.71 7.73 2.3K
10:30 7.74 7.74 7.74 7.74 1.8K
10:31 7.74 7.76 7.74 7.74 3.5K
10:32 7.74 7.78 7.74 7.77 3.8K
10:33 7.77 7.80 7.77 7.78 15.1K
10:34 7.75 7.76 7.73 7.73 11.3K
10:35 7.74 7.74 7.73 7.74 1.1K
10:36 7.74 7.75 7.74 7.75 1.8K
10:37 7.75 7.75 7.75 7.75 2.1K
10:38 7.74 7.74 7.73 7.73 8.5K
10:39 7.73 7.75 7.73 7.75 11.4K
10:40 7.74 7.74 7.73 7.73 7.6K
10:41 7.73 7.74 7.73 7.74 6.5K
10:42 7.74 7.74 7.71 7.71 6.3K
10:43 7.72 7.72 7.68 7.69 7.3K
10:44 7.69 7.69 7.69 7.69 0.2K
10:45 7.70 7.70 7.67 7.67 8.3K
10:46 7.67 7.71 7.67 7.71 10.5K
10:47 7.71 7.75 7.71 7.75 4.7K
10:48 7.75 7.79 7.75 7.76 5.5K
10:49 7.73 7.73 7.72 7.73 5.9K
10:50 7.73 7.73 7.72 7.72 6.7K
10:51 7.71 7.71 7.71 7.71 1.5K
10:52 7.68 7.69 7.67 7.68 9.2K
10:53 7.68 7.70 7.67 7.70 24.9K
10:54 7.70 7.70 7.69 7.69 12.9K
10:55 7.70 7.70 7.68 7.68 5.8K
10:56 7.69 7.71 7.69 7.69 7.9K
10:57 7.69 7.69 7.67 7.67 8.5K
10:58 7.66 7.67 7.66 7.66 3.8K
10:59 7.67 7.67 7.64 7.64 4.7K
11:00 7.64 7.64 7.63 7.63 1.1K
11:01 7.64 7.64 7.62 7.62 5.6K
11:02 7.62 7.63 7.62 7.63 5.7K
11:03 7.63 7.63 7.59 7.59 7.6K
11:04 7.59 7.60 7.59 7.60 2.9K
11:05 7.60 7.61 7.59 7.61 3.3K
11:06 7.62 7.62 7.60 7.60 7.0K
11:07 7.60 7.64 7.60 7.64 4.2K
11:08 7.63 7.63 7.60 7.60 1.8K
11:09 7.60 7.60 7.59 7.59 0.8K
11:10 7.59 7.59 7.58 7.58 1.8K
11:11 7.58 7.58 7.58 7.58 0.5K
11:12 7.58 7.60 7.58 7.59 1.5K
11:13 7.58 7.58 7.55 7.55 3.4K
11:14 7.49 7.49 7.49 7.49 0.4K
11:15 7.49 7.50 7.49 7.50 2.4K
11:16 7.50 7.53 7.50 7.53 3.0K
11:17 7.53 7.57 7.53 7.57 4.5K
11:18 7.57 7.57 7.55 7.55 0.8K
11:19 7.54 7.55 7.54 7.55 2.1K
11:20 7.54 7.55 7.53 7.53 1.8K
11:21 7.53 7.54 7.53 7.54 0.7K
11:22 7.58 7.60 7.58 7.60 8.5K
11:23 7.60 7.61 7.60 7.61 14.7K
11:24 7.63 7.65 7.63 7.65 2.6K
11:25 7.65 7.70 7.65 7.68 40.5K
11:26 7.65 7.65 7.63 7.64 4.0K
11:27 7.64 7.64 7.62 7.62 0.5K
11:28 7.59 7.59 7.58 7.58 6.8K
11:29 7.58 7.58 7.55 7.55 3.0K
11:30 7.51 7.51 7.50 7.50 2.3K
11:31 7.51 7.54 7.51 7.54 15.1K
11:32 7.54 7.54 7.53 7.54 4.5K
11:33 7.54 7.54 7.51 7.51 5.6K
11:34 7.48 7.50 7.48 7.50 3.9K
11:35 7.49 7.51 7.49 7.51 3.8K
11:36 7.51 7.51 7.44 7.44 5.6K
11:37 7.42 7.42 7.42 7.42 0.2K
11:38 7.42 7.42 7.42 7.42 0.0K
11:39 7.42 7.42 7.37 7.37 46.4K
11:40 7.37 7.37 7.35 7.35 1.5K
11:41 7.35 7.35 7.34 7.35 1.6K
11:42 7.35 7.35 7.34 7.34 1.7K
11:43 7.34 7.34 7.33 7.34 6.4K
11:44 7.34 7.37 7.34 7.35 2.8K
11:45 7.35 7.37 7.35 7.37 0.9K
11:46 7.37 7.41 7.37 7.41 1.8K
11:47 7.44 7.44 7.43 7.44 12.1K
11:48 7.44 7.49 7.44 7.47 3.2K
11:49 7.47 7.48 7.46 7.46 3.7K
11:50 7.48 7.48 7.45 7.45 0.5K
11:51 7.45 7.45 7.45 7.45 0.1K
11:52 7.45 7.45 7.45 7.45 0.0K
11:53 7.44 7.44 7.43 7.43 0.4K
11:54 7.45 7.45 7.45 7.45 3.3K
11:55 7.38 7.38 7.38 7.38 3.7K
11:56 7.38 7.38 7.38 7.38 0.3K
11:57 7.36 7.36 7.36 7.36 1.2K
11:58 7.36 7.36 7.34 7.34 7.1K
11:59 7.34 7.35 7.34 7.35 2.2K
12:00 7.35 7.36 7.35 7.36 3.6K
12:01 7.36 7.36 7.34 7.34 2.3K
12:02 7.32 7.32 7.32 7.32 1.9K
12:03 7.32 7.33 7.32 7.32 2.6K
12:04 7.33 7.34 7.33 7.34 4.5K
12:05 7.34 7.34 7.33 7.33 4.1K
12:06 7.33 7.33 7.33 7.33 1.3K
12:07 7.33 7.35 7.33 7.35 1.4K
12:08 7.34 7.36 7.34 7.35 1.8K
12:09 7.35 7.35 7.35 7.35 0.2K
12:10 7.36 7.36 7.35 7.35 2.7K
12:11 7.34 7.35 7.34 7.35 3.5K
12:12 7.35 7.38 7.35 7.38 2.8K
12:13 7.40 7.40 7.38 7.40 2.9K
12:14 7.39 7.41 7.39 7.41 1.4K
12:15 7.41 7.43 7.41 7.42 1.3K
12:16 7.42 7.42 7.41 7.41 3.2K
12:17 7.40 7.43 7.40 7.43 2.2K
12:18 7.43 7.44 7.42 7.43 3.0K
12:19 7.43 7.43 7.42 7.42 0.6K
12:20 7.42 7.42 7.41 7.41 1.0K
12:21 7.41 7.41 7.41 7.41 1.0K
12:22 7.41 7.41 7.40 7.40 1.9K
12:23 7.40 7.41 7.40 7.41 1.3K
12:24 7.41 7.41 7.40 7.40 2.1K
12:25 7.41 7.41 7.41 7.41 39.9K
12:26 7.41 7.43 7.41 7.43 1.1K
12:27 7.47 7.48 7.47 7.48 6.8K
12:28 7.46 7.47 7.46 7.47 2.1K
12:29 7.47 7.47 7.45 7.45 1.0K
12:30 7.45 7.45 7.41 7.41 3.7K
12:31 7.41 7.42 7.39 7.39 4.8K
12:32 7.39 7.41 7.39 7.41 2.1K
12:33 7.41 7.42 7.40 7.42 7.5K
12:34 7.42 7.42 7.42 7.42 0.6K
12:35 7.42 7.45 7.42 7.45 4.0K
12:36 7.45 7.46 7.45 7.46 1.0K
12:37 7.45 7.45 7.45 7.45 3.3K
12:38 7.45 7.45 7.41 7.41 2.8K
12:39 7.41 7.44 7.41 7.43 57.7K
12:40 7.47 7.47 7.47 7.47 0.8K
12:41 7.47 7.47 7.45 7.45 1.4K
12:42 7.44 7.47 7.44 7.47 3.5K
12:43 7.47 7.47 7.46 7.46 1.2K
12:44 7.45 7.47 7.45 7.47 0.8K
12:45 7.47 7.47 7.45 7.45 0.8K
12:46 7.45 7.46 7.45 7.46 2.4K
12:47 7.46 7.46 7.46 7.46 1.1K
12:48 7.48 7.48 7.48 7.48 3.3K
12:49 7.50 7.50 7.49 7.49 5.0K
12:50 7.51 7.51 7.49 7.49 2.8K
12:51 7.51 7.51 7.51 7.51 2.7K
12:52 7.53 7.53 7.50 7.50 3.1K
12:53 7.50 7.50 7.50 7.50 0.5K
12:54 7.50 7.50 7.49 7.50 2.1K
12:55 7.51 7.51 7.51 7.51 2.5K
12:56 7.51 7.51 7.51 7.51 0.6K
12:57 7.51 7.51 7.51 7.51 0.4K
12:58 7.52 7.52 7.52 7.52 0.7K
12:59 7.52 7.52 7.48 7.48 2.8K
13:00 7.47 7.47 7.47 7.47 0.4K
13:01 7.45 7.45 7.45 7.45 2.3K
13:02 7.45 7.45 7.45 7.45 0.3K
13:03 7.51 7.55 7.51 7.55 9.9K
13:04 7.55 7.55 7.54 7.54 1.3K
13:05 7.55 7.67 7.55 7.66 64.6K
13:06 7.68 7.68 7.64 7.64 3.3K
13:07 7.64 7.64 7.59 7.59 3.2K
13:08 7.59 7.59 7.55 7.55 0.8K
13:09 7.53 7.53 7.50 7.50 7.0K
13:10 7.51 7.52 7.51 7.52 0.8K
13:11 7.52 7.52 7.48 7.48 2.2K
13:12 7.48 7.48 7.48 7.48 0.2K
13:13 7.48 7.48 7.45 7.45 5.2K
13:14 7.48 7.50 7.48 7.50 2.2K
13:15 7.48 7.51 7.48 7.51 1.7K
13:16 7.52 7.52 7.50 7.50 3.1K
13:17 7.50 7.55 7.50 7.53 3.4K
13:18 7.51 7.54 7.51 7.54 1.2K
13:19 7.54 7.54 7.47 7.47 4.3K
13:20 7.47 7.78 7.44 7.78 38.9K
13:21 7.81 7.98 7.81 7.98 46.3K
13:22 8.04 8.08 8.04 8.08 19.3K
13:23 8.04 8.04 7.91 8.01 8.7K
13:24 8.01 8.11 8.01 8.11 6.8K
13:25 8.15 8.23 8.13 8.23 16.9K
13:26 8.26 8.31 8.26 8.31 6.5K
13:27 8.33 8.39 8.32 8.39 14.7K
13:28 8.37 8.44 8.37 8.42 21.6K
13:29 8.42 8.42 8.33 8.33 2.0K
13:30 8.21 8.27 8.19 8.19 31.2K
13:31 8.18 8.18 8.16 8.18 23.7K
13:32 8.17 8.22 8.16 8.16 32.2K
13:33 8.20 8.20 8.20 8.20 1.3K
13:34 8.20 8.26 8.20 8.26 20.8K
13:35 8.26 8.31 8.26 8.31 2.5K
13:36 8.30 8.39 8.27 8.39 22.6K
13:37 8.39 8.39 8.26 8.26 9.5K
13:38 8.26 8.26 8.26 8.26 7.0K
13:39 8.29 8.29 8.23 8.23 4.8K
13:40 8.20 8.22 8.19 8.21 8.9K
13:41 8.17 8.18 8.17 8.18 4.2K
13:42 8.13 8.17 8.13 8.17 13.2K
13:43 8.17 8.18 8.17 8.18 2.6K
13:44 8.21 8.21 8.16 8.16 2.1K
13:45 8.13 8.13 8.12 8.12 2.6K
13:46 8.16 8.17 8.16 8.17 2.6K
13:47 8.17 8.28 8.17 8.28 4.2K
13:48 8.27 8.27 8.24 8.24 4.9K
13:49 8.26 8.30 8.24 8.30 3.7K
13:50 8.29 8.30 8.29 8.30 7.9K
13:51 8.30 8.30 8.22 8.22 2.4K
13:52 8.26 8.26 8.26 8.26 1.1K
13:53 8.25 8.28 8.25 8.28 7.4K
13:54 8.28 8.28 8.28 8.28 0.5K
13:55 8.25 8.27 8.22 8.25 15.1K
13:56 8.26 8.26 8.23 8.23 7.0K
13:57 8.25 8.26 8.25 8.26 5.4K
13:58 8.26 8.34 8.26 8.34 5.4K
13:59 8.37 8.41 8.35 8.41 7.0K
14:00 8.41 8.41 8.38 8.41 11.4K
14:01 8.44 8.50 8.44 8.50 11.4K
14:02 8.50 8.50 8.48 8.48 3.2K
14:03 8.48 8.48 8.45 8.45 6.6K
14:04 8.50 8.50 8.49 8.49 35.7K
14:05 8.45 8.54 8.45 8.52 10.9K
14:06 8.50 8.50 8.45 8.45 3.1K
14:07 8.45 8.46 8.42 8.42 13.4K
14:08 8.41 8.41 8.36 8.36 3.8K
14:09 8.35 8.35 8.30 8.30 4.9K
14:10 8.30 8.30 8.27 8.29 4.1K
14:11 8.30 8.30 8.28 8.28 1.5K
14:12 8.31 8.35 8.31 8.35 2.0K
14:13 8.35 8.35 8.35 8.35 0.8K
14:14 8.38 8.38 8.37 8.37 3.5K
14:15 8.37 8.37 8.35 8.35 2.8K
14:16 8.35 8.35 8.31 8.31 4.0K
14:17 8.27 8.30 8.25 8.30 11.7K
14:18 8.30 8.31 8.30 8.31 4.2K
14:19 8.31 8.38 8.31 8.38 2.4K
14:20 8.39 8.40 8.37 8.37 7.1K
14:21 8.37 8.37 8.29 8.29 1.4K
14:22 8.29 8.31 8.26 8.26 2.4K
14:23 8.26 8.27 8.26 8.27 3.3K
14:24 8.27 8.41 8.27 8.40 25.9K
14:25 8.40 8.47 8.40 8.44 18.1K
14:26 8.44 8.55 8.44 8.55 18.8K
14:27 8.53 8.53 8.47 8.47 2.8K
14:28 8.47 8.50 8.47 8.50 4.2K
14:29 8.51 8.53 8.50 8.50 7.6K
14:30 8.50 8.53 8.50 8.51 6.6K
14:31 8.51 8.59 8.51 8.58 16.8K
14:32 8.56 8.56 8.48 8.48 8.6K
14:33 8.51 8.52 8.51 8.51 4.1K
14:34 8.49 8.51 8.46 8.46 6.4K
14:35 8.45 8.45 8.37 8.37 5.6K
14:36 8.37 8.43 8.37 8.43 5.9K
14:37 8.43 8.44 8.43 8.44 1.9K
14:38 8.44 8.44 8.38 8.39 2.2K
14:39 8.38 8.41 8.38 8.41 4.4K
14:40 8.40 8.46 8.40 8.46 6.3K
14:41 8.46 8.46 8.41 8.41 2.7K
14:42 8.45 8.45 8.38 8.38 3.0K
14:43 8.37 8.37 8.36 8.36 3.8K
14:44 8.33 8.33 8.28 8.30 3.1K
14:45 8.30 8.30 8.22 8.22 2.5K
14:46 8.21 8.24 8.20 8.20 3.3K
14:47 8.20 8.20 8.17 8.17 5.8K
14:48 8.21 8.26 8.20 8.26 4.3K
14:49 8.26 8.30 8.24 8.26 2.3K
14:50 8.29 8.29 8.28 8.28 6.2K
14:51 8.28 8.28 8.27 8.27 1.3K
14:52 8.27 8.27 8.27 8.27 14.5K
14:53 8.26 8.28 8.26 8.28 1.2K
14:54 8.27 8.27 8.21 8.21 11.0K
14:55 8.21 8.22 8.19 8.22 4.8K
14:56 8.22 8.22 8.18 8.18 2.7K
14:57 8.18 8.18 8.14 8.14 4.2K
14:58 8.14 8.15 8.14 8.15 4.4K
14:59 8.17 8.17 8.15 8.15 3.2K
15:00 8.13 8.14 8.10 8.11 13.5K
15:01 8.08 8.08 8.08 8.08 2.7K
15:02 8.09 8.11 8.09 8.11 2.7K
15:03 8.10 8.16 8.10 8.14 6.4K
15:04 8.14 8.16 8.14 8.16 2.5K
15:05 8.16 8.16 8.14 8.14 24.1K
15:06 8.18 8.18 8.17 8.17 3.9K
15:07 8.17 8.17 8.11 8.11 3.0K
15:08 8.11 8.11 8.10 8.11 3.4K
15:09 8.11 8.11 8.08 8.08 3.3K
15:10 8.10 8.11 8.10 8.11 4.1K
15:11 8.11 8.15 8.11 8.15 1.7K
15:12 8.15 8.15 8.13 8.13 1.1K
15:13 8.14 8.14 8.13 8.13 6.7K
15:14 8.14 8.16 8.14 8.14 16.8K
15:15 8.14 8.20 8.14 8.20 1.3K
15:16 8.20 8.21 8.20 8.21 2.3K
15:17 8.21 8.23 8.20 8.23 2.6K
15:18 8.23 8.25 8.22 8.25 4.0K
15:19 8.26 8.26 8.23 8.23 2.0K
15:20 8.26 8.30 8.26 8.30 7.4K
15:21 8.30 8.36 8.30 8.36 3.8K
15:22 8.33 8.35 8.33 8.34 8.8K
15:23 8.33 8.33 8.29 8.29 3.4K
15:24 8.29 8.32 8.29 8.31 1.6K
15:25 8.34 8.34 8.29 8.29 2.1K
15:26 8.27 8.32 8.27 8.32 4.3K
15:27 8.34 8.34 8.32 8.32 2.7K
15:28 8.33 8.33 8.29 8.31 5.3K
15:29 8.34 8.34 8.30 8.30 2.3K
15:30 8.33 8.34 8.33 8.34 4.8K
15:31 8.35 8.35 8.32 8.34 7.9K
15:32 8.36 8.40 8.35 8.40 6.8K
15:33 8.40 8.40 8.39 8.39 7.0K
15:34 8.40 8.40 8.35 8.35 3.7K
15:35 8.33 8.35 8.33 8.35 7.6K
15:36 8.35 8.36 8.32 8.32 10.0K
15:37 8.32 8.32 8.29 8.31 5.8K
15:38 8.31 8.31 8.27 8.29 3.5K
15:39 8.28 8.28 8.22 8.23 12.1K
15:40 8.23 8.27 8.23 8.27 8.1K
15:41 8.28 8.28 8.27 8.27 9.2K
15:42 8.26 8.28 8.26 8.28 4.7K
15:43 8.27 8.27 8.26 8.27 8.3K
15:44 8.27 8.27 8.24 8.24 5.6K
15:45 8.25 8.25 8.21 8.21 9.7K
15:46 8.20 8.21 8.18 8.18 28.5K
15:47 8.18 8.19 8.17 8.18 15.0K
15:48 8.17 8.18 8.15 8.18 14.7K
15:49 8.19 8.29 8.19 8.29 21.5K
15:50 8.29 8.31 8.28 8.28 13.8K
15:51 8.28 8.33 8.28 8.32 10.1K
15:52 8.32 8.32 8.30 8.31 15.7K
15:53 8.35 8.44 8.35 8.44 14.4K
15:54 8.45 8.45 8.37 8.37 10.9K
15:55 8.37 8.38 8.36 8.38 8.3K
15:56 8.39 8.39 8.36 8.36 10.6K
15:57 8.34 8.35 8.30 8.30 24.9K
15:58 8.30 8.34 8.30 8.34 31.6K
15:59 8.36 8.37 8.36 8.36 10.5K
16:00 8.37 8.38 8.29 8.38 513.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし