Adaptive Biotechnologies Corp (ADPT)

ADPT
🏛️ アメリカ →
14.23
最終更新: 2025-10-02
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 9.40 9.89 9.27 9.35 17.6K
09:32 9.35 9.46 9.35 9.46 3.6K
09:33 9.37 9.40 9.37 9.40 3.6K
09:34 9.40 9.46 9.40 9.46 6.4K
09:35 9.42 9.44 9.42 9.44 4.0K
09:36 9.44 9.47 9.44 9.47 3.9K
09:37 9.47 9.49 9.47 9.49 1.4K
09:38 9.49 9.50 9.49 9.49 1.4K
09:39 9.49 9.49 9.42 9.46 4.0K
09:40 9.44 9.48 9.44 9.48 6.1K
09:41 9.45 9.45 9.43 9.43 1.5K
09:42 9.43 9.43 9.43 9.43 0.5K
09:43 9.48 9.48 9.48 9.48 0.5K
09:44 9.48 9.49 9.44 9.45 3.3K
09:45 9.45 9.45 9.44 9.44 0.9K
09:46 9.44 9.47 9.44 9.47 1.1K
09:47 9.47 9.48 9.47 9.48 0.3K
09:48 9.48 9.48 9.48 9.48 0.0K
09:49 9.48 9.48 9.48 9.48 0.1K
09:50 9.48 9.48 9.43 9.43 5.1K
09:51 9.46 9.46 9.45 9.45 1.5K
09:52 9.45 9.45 9.40 9.40 1.4K
09:53 9.42 9.42 9.42 9.42 2.2K
09:54 9.42 9.42 9.35 9.35 2.1K
09:55 9.35 9.36 9.35 9.35 1.8K
09:56 9.34 9.34 9.34 9.34 3.9K
09:57 9.34 9.35 9.33 9.34 3.7K
09:58 9.34 9.34 9.33 9.33 7.0K
09:59 9.33 9.33 9.33 9.33 0.3K
10:00 9.33 9.33 9.33 9.33 1.5K
10:01 9.33 9.34 9.33 9.34 8.8K
10:02 9.35 9.36 9.35 9.36 3.4K
10:03 9.36 9.40 9.36 9.40 1.6K
10:04 9.40 9.41 9.40 9.40 2.5K
10:05 9.40 9.40 9.40 9.40 1.9K
10:06 9.40 9.40 9.31 9.32 23.8K
10:07 9.32 9.33 9.32 9.33 0.4K
10:08 9.33 9.33 9.33 9.33 0.1K
10:09 9.36 9.39 9.36 9.38 3.7K
10:10 9.38 9.38 9.38 9.38 0.9K
10:11 9.38 9.41 9.38 9.41 2.3K
10:12 9.39 9.39 9.38 9.38 3.9K
10:13 9.39 9.40 9.39 9.39 3.5K
10:14 9.39 9.39 9.38 9.38 1.1K
10:15 9.38 9.38 9.37 9.37 0.8K
10:16 9.38 9.39 9.38 9.39 1.5K
10:17 9.39 9.39 9.39 9.39 2.8K
10:18 9.39 9.41 9.39 9.41 4.3K
10:19 9.41 9.43 9.41 9.43 2.1K
10:20 9.43 9.44 9.41 9.41 3.6K
10:21 9.41 9.41 9.41 9.41 0.5K
10:22 9.41 9.44 9.41 9.44 1.7K
10:23 9.44 9.44 9.42 9.42 1.3K
10:24 9.42 9.42 9.41 9.41 2.3K
10:25 9.39 9.41 9.38 9.41 7.3K
10:26 9.41 9.42 9.41 9.41 12.5K
10:27 9.41 9.41 9.38 9.38 14.5K
10:28 9.38 9.38 9.34 9.34 3.1K
10:29 9.33 9.33 9.33 9.33 2.0K
10:30 9.34 9.34 9.33 9.33 1.1K
10:31 9.32 9.32 9.32 9.32 1.0K
10:32 9.32 9.34 9.32 9.34 0.9K
10:33 9.34 9.35 9.34 9.34 13.8K
10:34 9.34 9.34 9.34 9.34 0.3K
10:35 9.33 9.33 9.32 9.32 2.7K
10:36 9.32 9.32 9.29 9.29 6.6K
10:37 9.29 9.29 9.28 9.28 1.6K
10:38 9.28 9.28 9.28 9.28 2.5K
10:39 9.28 9.28 9.27 9.27 3.4K
10:40 9.27 9.27 9.27 9.27 1.3K
10:41 9.29 9.32 9.28 9.30 14.9K
10:42 9.27 9.27 9.25 9.25 4.6K
10:43 9.20 9.20 9.20 9.20 3.9K
10:44 9.22 9.22 9.22 9.22 1.1K
10:45 9.24 9.24 9.24 9.24 3.1K
10:46 9.26 9.26 9.25 9.25 2.0K
10:47 9.25 9.27 9.25 9.27 1.5K
10:48 9.27 9.27 9.26 9.26 1.3K
10:49 9.26 9.26 9.23 9.23 2.1K
10:50 9.25 9.25 9.25 9.25 1.1K
10:51 9.24 9.24 9.23 9.23 0.9K
10:52 9.23 9.26 9.23 9.26 0.9K
10:53 9.26 9.26 9.26 9.26 1.5K
10:54 9.26 9.26 9.26 9.26 0.5K
10:55 9.26 9.27 9.26 9.27 1.1K
10:56 9.28 9.28 9.26 9.26 3.0K
10:57 9.24 9.24 9.24 9.24 1.5K
10:58 9.24 9.26 9.24 9.26 0.7K
10:59 9.26 9.26 9.26 9.26 0.2K
11:00 9.26 9.26 9.26 9.26 0.2K
11:01 9.26 9.29 9.26 9.29 1.5K
11:02 9.30 9.30 9.30 9.30 0.5K
11:03 9.30 9.30 9.28 9.28 1.4K
11:04 9.28 9.29 9.28 9.29 2.1K
11:05 9.29 9.30 9.29 9.30 4.1K
11:06 9.29 9.29 9.29 9.29 1.5K
11:07 9.29 9.29 9.29 9.29 0.3K
11:08 9.29 9.29 9.28 9.28 2.0K
11:09 9.28 9.29 9.27 9.29 0.6K
11:10 9.29 9.30 9.29 9.30 2.3K
11:11 9.30 9.30 9.28 9.28 3.3K
11:12 9.27 9.27 9.27 9.27 1.0K
11:13 9.27 9.27 9.27 9.27 0.1K
11:14 9.27 9.28 9.27 9.28 2.7K
11:15 9.28 9.28 9.27 9.27 0.2K
11:16 9.27 9.27 9.25 9.25 1.9K
11:17 9.25 9.25 9.25 9.25 0.5K
11:18 9.25 9.26 9.25 9.26 1.2K
11:19 9.26 9.26 9.26 9.26 0.3K
11:20 9.26 9.26 9.24 9.24 1.7K
11:21 9.24 9.24 9.24 9.24 0.5K
11:22 9.24 9.24 9.22 9.22 1.7K
11:23 9.21 9.21 9.21 9.21 0.4K
11:24 9.21 9.21 9.21 9.21 0.0K
11:25 9.20 9.20 9.19 9.20 2.2K
11:26 9.20 9.21 9.20 9.21 0.9K
11:27 9.21 9.21 9.21 9.21 1.1K
11:28 9.21 9.21 9.20 9.20 1.5K
11:29 9.20 9.21 9.20 9.21 0.5K
11:30 9.21 9.21 9.21 9.21 0.0K
11:31 9.21 9.21 9.20 9.20 6.3K
11:32 9.20 9.20 9.20 9.20 2.8K
11:33 9.20 9.20 9.20 9.20 0.2K
11:34 9.20 9.21 9.19 9.19 5.6K
11:35 9.19 9.19 9.19 9.19 1.0K
11:36 9.19 9.19 9.19 9.19 0.9K
11:37 9.19 9.19 9.15 9.15 2.9K
11:38 9.15 9.15 9.15 9.15 1.3K
11:39 9.15 9.15 9.15 9.15 0.5K
11:40 9.15 9.15 9.15 9.15 0.4K
11:41 9.15 9.15 9.14 9.15 4.3K
11:42 9.15 9.15 9.15 9.15 0.8K
11:43 9.15 9.15 9.15 9.15 0.5K
11:44 9.15 9.15 9.15 9.15 0.1K
11:45 9.15 9.15 9.13 9.13 3.3K
11:46 9.13 9.13 9.09 9.09 4.2K
11:47 9.09 9.09 9.09 9.09 1.0K
11:48 9.09 9.10 9.09 9.10 0.4K
11:49 9.11 9.12 9.11 9.12 1.4K
11:50 9.12 9.12 9.11 9.12 1.7K
11:51 9.12 9.15 9.12 9.15 0.5K
11:52 9.15 9.15 9.13 9.13 3.4K
11:53 9.13 9.16 9.13 9.16 2.3K
11:54 9.17 9.17 9.17 9.17 0.3K
11:55 9.17 9.17 9.17 9.17 0.0K
11:56 9.16 9.16 9.16 9.16 1.1K
11:57 9.16 9.16 9.16 9.16 0.7K
11:58 9.16 9.17 9.16 9.17 2.6K
11:59 9.17 9.17 9.17 9.17 0.7K
12:00 9.17 9.17 9.17 9.17 0.5K
12:01 9.19 9.19 9.18 9.18 2.6K
12:02 9.18 9.19 9.17 9.19 2.4K
12:03 9.19 9.19 9.19 9.19 0.2K
12:04 9.20 9.20 9.19 9.19 4.1K
12:05 9.19 9.19 9.19 9.19 0.3K
12:06 9.19 9.19 9.18 9.18 0.3K
12:07 9.18 9.18 9.18 9.18 3.2K
12:08 9.18 9.18 9.17 9.17 2.9K
12:09 9.17 9.17 9.17 9.17 1.7K
12:10 9.17 9.17 9.14 9.14 3.3K
12:11 9.14 9.14 9.10 9.10 1.7K
12:12 9.10 9.11 9.09 9.11 2.4K
12:13 9.11 9.13 9.11 9.13 5.2K
12:14 9.14 9.14 9.14 9.14 0.6K
12:15 9.14 9.14 9.14 9.14 1.3K
12:16 9.14 9.14 9.14 9.14 0.4K
12:17 9.14 9.14 9.14 9.14 1.4K
12:18 9.14 9.14 9.13 9.13 2.0K
12:19 9.13 9.13 9.13 9.13 0.0K
12:20 9.14 9.14 9.14 9.14 0.9K
12:21 9.16 9.16 9.16 9.16 2.0K
12:22 9.16 9.16 9.16 9.16 0.2K
12:23 9.16 9.16 9.15 9.15 0.7K
12:24 9.16 9.17 9.16 9.17 1.6K
12:25 9.17 9.17 9.14 9.14 3.5K
12:26 9.14 9.15 9.14 9.14 2.6K
12:27 9.14 9.14 9.13 9.13 1.8K
12:28 9.13 9.13 9.13 9.13 0.4K
12:29 9.13 9.13 9.13 9.13 0.1K
12:30 9.13 9.13 9.13 9.13 0.9K
12:31 9.13 9.15 9.13 9.15 4.1K
12:32 9.15 9.15 9.15 9.15 0.7K
12:33 9.15 9.15 9.15 9.15 0.1K
12:34 9.15 9.15 9.15 9.15 0.6K
12:35 9.15 9.15 9.14 9.14 2.9K
12:36 9.14 9.15 9.14 9.15 0.8K
12:37 9.15 9.15 9.15 9.15 0.1K
12:38 9.15 9.17 9.15 9.17 1.5K
12:39 9.17 9.17 9.17 9.17 1.1K
12:40 9.16 9.16 9.16 9.16 0.3K
12:41 9.17 9.17 9.17 9.17 0.3K
12:42 9.17 9.17 9.17 9.17 0.1K
12:43 9.17 9.18 9.17 9.18 1.5K
12:44 9.18 9.18 9.18 9.18 0.4K
12:45 9.18 9.18 9.17 9.17 3.3K
12:46 9.17 9.17 9.17 9.17 0.5K
12:47 9.17 9.17 9.16 9.16 1.0K
12:48 9.16 9.17 9.16 9.17 1.5K
12:49 9.17 9.17 9.15 9.15 1.4K
12:50 9.15 9.15 9.14 9.15 4.2K
12:51 9.16 9.16 9.16 9.16 1.3K
12:52 9.16 9.16 9.16 9.16 0.6K
12:53 9.16 9.16 9.16 9.16 1.5K
12:54 9.16 9.16 9.16 9.16 0.1K
12:55 9.16 9.16 9.15 9.15 2.1K
12:56 9.15 9.15 9.15 9.15 0.7K
12:57 9.15 9.18 9.15 9.17 1.4K
12:58 9.17 9.17 9.15 9.15 1.9K
12:59 9.15 9.17 9.14 9.17 2.7K
13:00 9.17 9.17 9.17 9.17 0.9K
13:01 9.17 9.17 9.17 9.17 0.3K
13:02 9.18 9.18 9.18 9.18 0.7K
13:03 9.18 9.20 9.18 9.20 0.3K
13:04 9.21 9.21 9.21 9.21 0.8K
13:05 9.21 9.21 9.21 9.21 2.0K
13:06 9.22 9.22 9.21 9.21 0.5K
13:07 9.21 9.22 9.21 9.22 4.4K
13:08 9.23 9.23 9.23 9.23 0.9K
13:09 9.23 9.23 9.21 9.21 5.1K
13:10 9.21 9.21 9.20 9.20 1.0K
13:11 9.20 9.21 9.20 9.21 0.7K
13:12 9.21 9.21 9.21 9.21 0.3K
13:13 9.21 9.21 9.21 9.21 0.5K
13:14 9.21 9.21 9.21 9.21 1.5K
13:15 9.20 9.20 9.19 9.19 2.2K
13:16 9.19 9.19 9.19 9.19 0.5K
13:17 9.20 9.23 9.20 9.23 2.7K
13:18 9.23 9.23 9.23 9.23 0.0K
13:19 9.22 9.22 9.22 9.22 0.7K
13:20 9.22 9.23 9.22 9.23 3.5K
13:21 9.23 9.23 9.23 9.23 0.2K
13:22 9.22 9.22 9.20 9.21 4.0K
13:23 9.21 9.21 9.21 9.21 0.0K
13:24 9.21 9.23 9.21 9.23 2.6K
13:25 9.21 9.21 9.21 9.21 3.7K
13:26 9.21 9.21 9.21 9.21 0.4K
13:27 9.22 9.22 9.22 9.22 0.3K
13:28 9.22 9.22 9.22 9.22 4.6K
13:29 9.22 9.22 9.22 9.22 0.5K
13:30 9.22 9.22 9.22 9.22 0.8K
13:31 9.22 9.22 9.21 9.21 5.3K
13:32 9.20 9.21 9.20 9.21 2.0K
13:33 9.21 9.21 9.21 9.21 0.3K
13:34 9.21 9.25 9.21 9.25 3.7K
13:35 9.22 9.23 9.22 9.23 8.8K
13:36 9.23 9.24 9.23 9.24 0.9K
13:37 9.24 9.25 9.24 9.25 2.4K
13:38 9.25 9.25 9.24 9.24 3.2K
13:39 9.24 9.24 9.24 9.24 1.4K
13:40 9.24 9.24 9.24 9.24 0.1K
13:41 9.24 9.24 9.24 9.24 0.3K
13:42 9.24 9.25 9.24 9.25 1.1K
13:43 9.26 9.28 9.26 9.28 0.9K
13:44 9.28 9.28 9.27 9.27 1.9K
13:45 9.27 9.27 9.27 9.27 0.3K
13:46 9.26 9.27 9.26 9.27 2.8K
13:47 9.27 9.28 9.26 9.26 3.2K
13:48 9.26 9.26 9.26 9.26 1.1K
13:49 9.26 9.27 9.26 9.27 1.8K
13:50 9.27 9.27 9.27 9.27 0.0K
13:51 9.27 9.27 9.27 9.27 0.4K
13:52 9.26 9.26 9.26 9.26 0.8K
13:53 9.26 9.26 9.26 9.26 0.8K
13:54 9.26 9.26 9.26 9.26 0.8K
13:55 9.26 9.26 9.26 9.26 1.5K
13:56 9.26 9.26 9.26 9.26 1.6K
13:57 9.26 9.26 9.26 9.26 1.6K
13:58 9.26 9.26 9.26 9.26 0.0K
13:59 9.26 9.27 9.26 9.27 4.3K
14:00 9.27 9.27 9.27 9.27 0.8K
14:01 9.27 9.27 9.27 9.27 4.2K
14:02 9.27 9.27 9.27 9.27 0.5K
14:03 9.27 9.27 9.26 9.26 1.5K
14:04 9.26 9.26 9.24 9.24 3.1K
14:05 9.25 9.25 9.24 9.24 0.9K
14:06 9.24 9.24 9.24 9.24 0.2K
14:07 9.24 9.24 9.24 9.24 0.4K
14:08 9.24 9.24 9.24 9.24 0.4K
14:09 9.24 9.24 9.23 9.23 0.6K
14:10 9.23 9.23 9.23 9.23 0.4K
14:11 9.24 9.24 9.24 9.24 4.1K
14:12 9.25 9.25 9.24 9.24 2.8K
14:13 9.23 9.23 9.21 9.21 2.5K
14:14 9.21 9.21 9.21 9.21 0.3K
14:15 9.21 9.21 9.21 9.21 1.2K
14:16 9.21 9.21 9.21 9.21 0.2K
14:17 9.21 9.21 9.21 9.21 0.9K
14:18 9.21 9.21 9.17 9.17 6.1K
14:19 9.17 9.17 9.16 9.17 2.1K
14:20 9.17 9.17 9.17 9.17 0.8K
14:21 9.17 9.17 9.17 9.17 0.2K
14:22 9.17 9.18 9.17 9.18 1.0K
14:23 9.18 9.18 9.16 9.16 3.3K
14:24 9.16 9.16 9.16 9.16 0.1K
14:25 9.16 9.18 9.16 9.18 1.9K
14:26 9.18 9.18 9.18 9.18 1.0K
14:27 9.18 9.18 9.18 9.18 0.0K
14:28 9.18 9.18 9.17 9.17 2.0K
14:29 9.17 9.17 9.17 9.17 0.7K
14:30 9.17 9.17 9.17 9.17 0.3K
14:31 9.17 9.17 9.16 9.16 1.8K
14:32 9.18 9.18 9.18 9.18 1.3K
14:33 9.18 9.18 9.18 9.18 0.4K
14:34 9.18 9.18 9.17 9.17 1.7K
14:35 9.17 9.17 9.17 9.17 0.3K
14:36 9.17 9.17 9.16 9.16 6.1K
14:37 9.17 9.17 9.17 9.17 1.2K
14:38 9.17 9.17 9.17 9.17 0.9K
14:39 9.17 9.17 9.17 9.17 0.6K
14:40 9.17 9.18 9.17 9.18 1.2K
14:41 9.19 9.19 9.19 9.19 1.5K
14:42 9.19 9.19 9.19 9.19 1.3K
14:43 9.19 9.19 9.19 9.19 0.6K
14:44 9.18 9.18 9.17 9.17 3.8K
14:45 9.17 9.17 9.16 9.17 0.6K
14:46 9.17 9.17 9.15 9.16 5.5K
14:47 9.16 9.16 9.16 9.16 0.6K
14:48 9.16 9.16 9.16 9.16 0.1K
14:49 9.16 9.16 9.16 9.16 0.5K
14:50 9.16 9.16 9.16 9.16 0.7K
14:51 9.16 9.16 9.16 9.16 0.4K
14:52 9.16 9.16 9.15 9.15 2.5K
14:53 9.15 9.15 9.15 9.15 2.3K
14:54 9.15 9.15 9.15 9.15 1.4K
14:55 9.15 9.16 9.15 9.16 2.0K
14:56 9.16 9.18 9.16 9.18 2.0K
14:57 9.18 9.18 9.18 9.18 1.4K
14:58 9.18 9.18 9.18 9.18 0.6K
14:59 9.19 9.19 9.18 9.18 1.9K
15:00 9.18 9.19 9.18 9.19 1.7K
15:01 9.19 9.19 9.18 9.18 3.3K
15:02 9.18 9.18 9.18 9.18 1.0K
15:03 9.18 9.18 9.18 9.18 1.3K
15:04 9.18 9.18 9.18 9.18 0.5K
15:05 9.18 9.18 9.18 9.18 0.2K
15:06 9.18 9.18 9.18 9.18 2.5K
15:07 9.19 9.19 9.18 9.18 2.2K
15:08 9.18 9.18 9.18 9.18 1.4K
15:09 9.18 9.18 9.17 9.17 2.1K
15:10 9.17 9.17 9.17 9.17 0.8K
15:11 9.17 9.18 9.17 9.17 2.8K
15:12 9.17 9.18 9.17 9.18 0.5K
15:13 9.18 9.18 9.17 9.17 2.1K
15:14 9.17 9.17 9.16 9.16 0.9K
15:15 9.16 9.17 9.16 9.17 2.7K
15:16 9.17 9.17 9.17 9.17 0.2K
15:17 9.16 9.16 9.15 9.15 3.9K
15:18 9.15 9.15 9.15 9.15 0.2K
15:19 9.15 9.15 9.15 9.15 3.4K
15:20 9.15 9.15 9.15 9.15 0.9K
15:21 9.15 9.15 9.14 9.14 2.8K
15:22 9.14 9.14 9.14 9.14 1.0K
15:23 9.14 9.14 9.13 9.13 1.5K
15:24 9.13 9.13 9.12 9.12 2.6K
15:25 9.12 9.12 9.11 9.11 4.9K
15:26 9.11 9.11 9.11 9.11 1.7K
15:27 9.11 9.12 9.11 9.12 2.6K
15:28 9.12 9.12 9.11 9.11 2.3K
15:29 9.11 9.12 9.11 9.12 0.4K
15:30 9.12 9.12 9.12 9.12 2.2K
15:31 9.12 9.13 9.12 9.12 3.1K
15:32 9.12 9.12 9.12 9.12 1.8K
15:33 9.12 9.12 9.11 9.11 3.8K
15:34 9.11 9.12 9.11 9.12 1.4K
15:35 9.12 9.12 9.12 9.12 0.7K
15:36 9.12 9.12 9.12 9.12 1.8K
15:37 9.12 9.12 9.11 9.11 4.5K
15:38 9.11 9.11 9.09 9.09 5.8K
15:39 9.09 9.09 9.07 9.07 1.4K
15:40 9.07 9.07 9.06 9.06 2.5K
15:41 9.05 9.07 9.05 9.07 10.3K
15:42 9.07 9.07 9.07 9.07 1.5K
15:43 9.07 9.09 9.07 9.09 3.3K
15:44 9.09 9.09 9.09 9.09 1.3K
15:45 9.09 9.09 9.09 9.09 0.8K
15:46 9.09 9.10 9.09 9.09 7.7K
15:47 9.09 9.10 9.09 9.10 2.2K
15:48 9.10 9.10 9.10 9.10 2.9K
15:49 9.10 9.10 9.10 9.10 2.8K
15:50 9.10 9.11 9.10 9.11 3.1K
15:51 9.09 9.09 9.08 9.08 13.4K
15:52 9.08 9.08 9.07 9.07 6.3K
15:53 9.07 9.07 9.07 9.07 4.0K
15:54 9.07 9.07 9.05 9.05 13.0K
15:55 9.04 9.07 9.04 9.07 13.8K
15:56 9.05 9.06 9.04 9.05 10.7K
15:57 9.05 9.05 9.03 9.03 25.0K
15:58 9.03 9.04 9.03 9.04 19.3K
15:59 9.04 9.05 9.03 9.03 21.6K
16:00 9.03 9.07 9.03 9.03 246.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし