Adaptive Biotechnologies Corp (ADPT)

ADPT
🏛️ アメリカ →
14.57
最終更新: 2025-10-01
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 10.25 10.27 10.18 10.27 44.1K
09:31 10.27 10.33 10.27 10.30 4.1K
09:32 10.37 10.37 10.35 10.36 8.5K
09:33 10.37 10.37 10.32 10.32 1.4K
09:34 10.32 10.32 10.29 10.29 0.6K
09:35 10.25 10.27 10.21 10.24 13.9K
09:37 10.22 10.22 10.22 10.22 0.5K
09:38 10.31 10.31 10.29 10.29 12.0K
09:40 10.24 10.28 10.24 10.28 1.6K
09:41 10.27 10.28 10.27 10.28 1.3K
09:42 10.26 10.26 10.24 10.24 1.1K
09:43 10.22 10.22 10.22 10.22 0.7K
09:45 10.21 10.29 10.21 10.28 11.8K
09:46 10.30 10.30 10.30 10.30 1.4K
09:47 10.31 10.31 10.30 10.31 1.7K
09:48 10.31 10.32 10.31 10.32 1.0K
09:49 10.31 10.31 10.31 10.31 0.9K
09:50 10.30 10.30 10.30 10.30 0.2K
09:51 10.30 10.30 10.28 10.30 1.8K
09:53 10.30 10.31 10.25 10.25 6.5K
09:55 10.25 10.25 10.25 10.25 1.2K
09:56 10.23 10.28 10.23 10.28 3.3K
09:58 10.28 10.28 10.28 10.28 0.2K
09:59 10.26 10.26 10.25 10.25 1.3K
10:00 10.30 10.30 10.30 10.30 1.4K
10:03 10.30 10.30 10.30 10.30 0.5K
10:04 10.31 10.31 10.28 10.28 6.0K
10:05 10.27 10.27 10.20 10.20 4.8K
10:07 10.24 10.24 10.24 10.24 3.6K
10:08 10.21 10.21 10.21 10.21 0.9K
10:09 10.24 10.24 10.24 10.24 1.2K
10:10 10.23 10.24 10.23 10.24 3.0K
10:12 10.25 10.25 10.25 10.25 1.9K
10:13 10.25 10.25 10.25 10.25 1.2K
10:14 10.24 10.24 10.24 10.24 1.0K
10:15 10.23 10.23 10.23 10.23 0.9K
10:16 10.20 10.20 10.20 10.20 2.6K
10:19 10.24 10.24 10.24 10.24 2.0K
10:20 10.21 10.21 10.21 10.21 0.4K
10:21 10.23 10.23 10.23 10.23 0.8K
10:22 10.24 10.24 10.24 10.24 0.2K
10:23 10.24 10.27 10.24 10.27 4.3K
10:24 10.27 10.27 10.27 10.27 0.5K
10:25 10.27 10.28 10.27 10.27 1.6K
10:26 10.29 10.29 10.26 10.27 3.1K
10:27 10.26 10.26 10.25 10.25 1.2K
10:28 10.24 10.24 10.24 10.24 1.5K
10:29 10.25 10.25 10.25 10.25 1.6K
10:31 10.27 10.29 10.27 10.29 1.5K
10:33 10.25 10.27 10.25 10.27 4.0K
10:34 10.27 10.27 10.26 10.26 3.3K
10:35 10.25 10.25 10.23 10.23 0.9K
10:36 10.21 10.21 10.21 10.21 3.1K
10:37 10.24 10.24 10.23 10.23 6.0K
10:38 10.23 10.23 10.23 10.23 0.4K
10:39 10.24 10.24 10.24 10.24 0.8K
10:40 10.22 10.22 10.22 10.22 0.5K
10:41 10.22 10.22 10.22 10.22 0.3K
10:42 10.25 10.25 10.25 10.25 2.2K
10:43 10.27 10.27 10.26 10.26 6.3K
10:44 10.26 10.26 10.25 10.25 1.4K
10:45 10.25 10.25 10.25 10.25 0.7K
10:46 10.24 10.25 10.24 10.25 3.5K
10:47 10.27 10.27 10.26 10.26 1.2K
10:48 10.27 10.27 10.23 10.26 4.1K
10:49 10.25 10.26 10.25 10.25 1.6K
10:51 10.27 10.27 10.26 10.26 1.7K
10:52 10.26 10.27 10.26 10.27 4.0K
10:53 10.27 10.28 10.27 10.28 4.2K
10:54 10.30 10.30 10.30 10.30 0.9K
10:55 10.28 10.28 10.28 10.28 1.0K
10:56 10.28 10.28 10.28 10.28 0.6K
10:57 10.30 10.30 10.29 10.29 1.0K
10:58 10.29 10.29 10.29 10.29 0.6K
10:59 10.28 10.28 10.28 10.28 6.8K
11:00 10.29 10.29 10.29 10.29 0.2K
11:01 10.28 10.28 10.28 10.28 0.4K
11:03 10.30 10.30 10.30 10.30 1.1K
11:05 10.28 10.28 10.28 10.28 7.4K
11:06 10.30 10.30 10.29 10.29 3.9K
11:07 10.29 10.29 10.29 10.29 1.1K
11:08 10.29 10.30 10.29 10.30 2.1K
11:09 10.32 10.34 10.32 10.34 1.1K
11:10 10.33 10.33 10.33 10.33 1.2K
11:12 10.34 10.34 10.33 10.33 1.3K
11:13 10.33 10.34 10.32 10.34 6.8K
11:14 10.34 10.34 10.32 10.32 1.8K
11:16 10.31 10.31 10.27 10.27 2.5K
11:17 10.27 10.28 10.27 10.28 1.5K
11:18 10.30 10.30 10.30 10.30 0.6K
11:20 10.30 10.30 10.30 10.30 0.7K
11:23 10.29 10.29 10.29 10.29 0.9K
11:24 10.28 10.28 10.27 10.27 2.6K
11:25 10.26 10.26 10.26 10.26 1.5K
11:26 10.25 10.25 10.25 10.25 1.9K
11:29 10.28 10.28 10.27 10.27 4.9K
11:30 10.26 10.26 10.26 10.26 1.0K
11:31 10.25 10.25 10.25 10.25 0.4K
11:32 10.25 10.25 10.25 10.25 1.2K
11:33 10.24 10.24 10.24 10.24 0.6K
11:35 10.22 10.22 10.20 10.20 2.2K
11:36 10.22 10.24 10.22 10.24 2.9K
11:37 10.23 10.23 10.23 10.23 0.6K
11:39 10.23 10.23 10.23 10.23 0.8K
11:41 10.25 10.25 10.25 10.25 0.4K
11:42 10.25 10.26 10.25 10.26 2.7K
11:43 10.26 10.27 10.26 10.27 1.0K
11:44 10.27 10.27 10.27 10.27 0.8K
11:47 10.28 10.28 10.28 10.28 0.4K
11:48 10.27 10.27 10.26 10.26 1.8K
11:49 10.25 10.25 10.25 10.25 0.3K
11:50 10.25 10.25 10.25 10.25 2.1K
11:52 10.25 10.28 10.25 10.28 3.1K
11:54 10.29 10.29 10.29 10.29 0.5K
11:55 10.28 10.28 10.26 10.26 1.4K
11:56 10.27 10.27 10.25 10.25 3.5K
11:57 10.26 10.26 10.26 10.26 1.1K
12:00 10.30 10.30 10.30 10.30 6.6K
12:01 10.31 10.31 10.31 10.31 1.3K
12:02 10.32 10.33 10.32 10.33 1.3K
12:04 10.33 10.33 10.33 10.33 3.3K
12:05 10.33 10.33 10.32 10.32 1.1K
12:06 10.32 10.33 10.32 10.33 2.1K
12:08 10.32 10.34 10.32 10.34 0.7K
12:09 10.33 10.33 10.30 10.30 3.0K
12:10 10.33 10.33 10.33 10.33 4.2K
12:11 10.37 10.37 10.37 10.37 0.6K
12:12 10.37 10.37 10.37 10.37 0.7K
12:14 10.37 10.37 10.36 10.36 1.9K
12:15 10.36 10.36 10.36 10.36 0.7K
12:16 10.37 10.37 10.37 10.37 7.4K
12:17 10.38 10.38 10.36 10.36 2.1K
12:18 10.35 10.35 10.35 10.35 0.3K
12:19 10.36 10.36 10.36 10.36 1.3K
12:20 10.37 10.37 10.37 10.37 0.6K
12:21 10.37 10.38 10.37 10.38 2.1K
12:22 10.38 10.39 10.38 10.39 3.6K
12:23 10.39 10.39 10.39 10.39 29.0K
12:24 10.38 10.38 10.38 10.38 0.2K
12:25 10.39 10.39 10.39 10.39 2.9K
12:27 10.39 10.39 10.39 10.39 3.3K
12:30 10.41 10.41 10.41 10.41 0.3K
12:31 10.41 10.41 10.41 10.41 0.5K
12:32 10.41 10.41 10.40 10.41 8.2K
12:35 10.41 10.41 10.41 10.41 0.4K
12:36 10.43 10.44 10.43 10.44 10.9K
12:37 10.44 10.44 10.44 10.44 2.5K
12:38 10.44 10.44 10.41 10.41 6.0K
12:39 10.40 10.41 10.40 10.41 1.7K
12:40 10.42 10.43 10.42 10.43 1.1K
12:41 10.42 10.42 10.41 10.41 2.3K
12:44 10.39 10.39 10.38 10.38 2.2K
12:45 10.40 10.40 10.40 10.40 0.6K
12:46 10.41 10.41 10.41 10.41 1.8K
12:47 10.42 10.42 10.42 10.42 1.4K
12:48 10.41 10.41 10.40 10.41 4.9K
12:49 10.43 10.43 10.39 10.39 3.3K
12:50 10.39 10.39 10.37 10.37 1.5K
12:51 10.38 10.39 10.38 10.39 1.2K
12:53 10.38 10.38 10.37 10.37 1.3K
12:55 10.35 10.35 10.35 10.35 0.8K
12:56 10.37 10.37 10.37 10.37 2.4K
12:57 10.34 10.34 10.34 10.34 2.0K
12:58 10.34 10.34 10.34 10.34 1.0K
13:01 10.33 10.33 10.33 10.33 1.6K
13:03 10.32 10.32 10.32 10.32 1.1K
13:04 10.32 10.32 10.32 10.32 0.3K
13:05 10.32 10.32 10.32 10.32 0.1K
13:06 10.32 10.32 10.32 10.32 0.3K
13:07 10.32 10.32 10.28 10.28 2.8K
13:08 10.28 10.29 10.27 10.29 6.5K
13:10 10.31 10.31 10.31 10.31 1.1K
13:11 10.31 10.31 10.29 10.29 2.9K
13:12 10.29 10.29 10.29 10.29 1.4K
13:13 10.29 10.29 10.29 10.29 0.2K
13:14 10.29 10.30 10.29 10.30 0.7K
13:16 10.30 10.30 10.30 10.30 2.2K
13:17 10.28 10.28 10.27 10.27 7.5K
13:18 10.27 10.27 10.27 10.27 1.4K
13:19 10.26 10.26 10.26 10.26 1.4K
13:22 10.26 10.26 10.26 10.26 0.6K
13:23 10.26 10.26 10.26 10.26 0.3K
13:24 10.27 10.27 10.24 10.24 6.2K
13:26 10.25 10.25 10.23 10.23 7.4K
13:28 10.21 10.21 10.20 10.20 1.5K
13:29 10.21 10.23 10.21 10.23 1.6K
13:30 10.22 10.22 10.21 10.21 2.4K
13:31 10.22 10.23 10.22 10.23 2.1K
13:32 10.23 10.24 10.23 10.24 1.1K
13:33 10.25 10.25 10.25 10.25 0.7K
13:34 10.25 10.25 10.22 10.22 6.3K
13:35 10.22 10.26 10.22 10.26 8.5K
13:38 10.27 10.27 10.26 10.26 2.2K
13:39 10.23 10.24 10.23 10.24 1.9K
13:40 10.23 10.23 10.21 10.21 1.7K
13:41 10.22 10.23 10.22 10.22 1.6K
13:42 10.22 10.22 10.22 10.22 1.0K
13:44 10.20 10.22 10.20 10.22 5.0K
13:45 10.23 10.23 10.23 10.23 1.1K
13:46 10.23 10.23 10.22 10.22 4.7K
13:48 10.22 10.24 10.22 10.24 7.7K
13:49 10.23 10.23 10.23 10.23 1.3K
13:50 10.24 10.24 10.24 10.24 0.2K
13:51 10.23 10.23 10.22 10.22 0.7K
13:52 10.23 10.23 10.23 10.23 0.9K
13:53 10.23 10.23 10.23 10.23 1.4K
13:54 10.24 10.25 10.24 10.25 4.3K
13:55 10.25 10.25 10.25 10.25 0.2K
13:56 10.25 10.25 10.25 10.25 0.8K
13:57 10.25 10.25 10.25 10.25 0.5K
13:58 10.24 10.24 10.23 10.24 4.5K
14:00 10.22 10.22 10.22 10.22 4.5K
14:01 10.22 10.23 10.22 10.23 4.3K
14:02 10.23 10.23 10.23 10.23 3.8K
14:03 10.23 10.23 10.23 10.23 0.7K
14:04 10.23 10.23 10.23 10.23 1.3K
14:05 10.24 10.24 10.24 10.24 2.0K
14:06 10.24 10.24 10.24 10.24 2.3K
14:08 10.24 10.24 10.24 10.24 2.0K
14:10 10.24 10.25 10.24 10.24 6.0K
14:11 10.24 10.24 10.24 10.24 2.3K
14:12 10.23 10.23 10.23 10.23 3.7K
14:13 10.23 10.25 10.23 10.25 4.0K
14:15 10.25 10.25 10.25 10.25 0.9K
14:16 10.24 10.24 10.23 10.23 2.0K
14:17 10.23 10.23 10.23 10.23 1.1K
14:19 10.22 10.22 10.22 10.22 1.5K
14:20 10.22 10.22 10.21 10.21 2.2K
14:21 10.21 10.21 10.20 10.21 2.2K
14:22 10.21 10.21 10.21 10.21 1.3K
14:23 10.21 10.21 10.21 10.21 0.8K
14:24 10.20 10.22 10.20 10.22 1.2K
14:25 10.21 10.21 10.20 10.20 5.5K
14:27 10.20 10.20 10.20 10.20 2.4K
14:28 10.21 10.22 10.21 10.22 2.8K
14:29 10.22 10.22 10.22 10.22 1.2K
14:30 10.23 10.23 10.23 10.23 1.3K
14:31 10.24 10.25 10.24 10.25 2.2K
14:32 10.25 10.25 10.25 10.25 0.9K
14:33 10.25 10.25 10.25 10.25 0.3K
14:34 10.25 10.25 10.25 10.25 0.8K
14:35 10.25 10.27 10.25 10.27 6.4K
14:36 10.27 10.27 10.26 10.26 2.0K
14:37 10.25 10.25 10.25 10.25 2.5K
14:38 10.26 10.26 10.26 10.26 0.9K
14:40 10.26 10.26 10.24 10.24 2.4K
14:42 10.24 10.24 10.24 10.24 2.4K
14:43 10.24 10.25 10.24 10.25 7.8K
14:44 10.25 10.25 10.25 10.25 2.2K
14:45 10.25 10.26 10.25 10.26 6.7K
14:46 10.26 10.27 10.26 10.27 2.9K
14:47 10.27 10.28 10.27 10.28 1.5K
14:48 10.28 10.28 10.28 10.28 1.1K
14:49 10.28 10.29 10.28 10.29 3.2K
14:50 10.29 10.29 10.28 10.28 6.2K
14:51 10.27 10.28 10.27 10.28 3.2K
14:53 10.28 10.28 10.28 10.28 0.4K
14:54 10.28 10.28 10.27 10.27 3.3K
14:56 10.27 10.27 10.27 10.27 0.6K
14:57 10.28 10.29 10.28 10.29 3.8K
14:58 10.29 10.30 10.29 10.29 5.0K
14:59 10.28 10.28 10.28 10.28 2.3K
15:00 10.29 10.29 10.29 10.29 1.1K
15:01 10.29 10.29 10.28 10.28 2.6K
15:02 10.27 10.27 10.27 10.27 1.4K
15:03 10.25 10.25 10.25 10.25 1.5K
15:04 10.24 10.24 10.23 10.23 0.8K
15:05 10.24 10.24 10.23 10.23 2.6K
15:06 10.24 10.24 10.24 10.24 2.5K
15:08 10.24 10.24 10.24 10.24 2.8K
15:09 10.25 10.25 10.25 10.25 1.0K
15:10 10.25 10.25 10.23 10.23 4.4K
15:11 10.22 10.22 10.22 10.22 7.1K
15:12 10.22 10.22 10.22 10.22 0.5K
15:13 10.21 10.21 10.21 10.21 4.7K
15:14 10.20 10.20 10.20 10.20 2.6K
15:15 10.21 10.22 10.21 10.22 2.8K
15:16 10.23 10.23 10.23 10.23 0.9K
15:17 10.23 10.23 10.22 10.22 3.0K
15:18 10.21 10.21 10.21 10.21 2.4K
15:20 10.22 10.23 10.22 10.23 6.5K
15:21 10.23 10.23 10.22 10.22 2.3K
15:22 10.22 10.22 10.22 10.22 0.3K
15:23 10.22 10.22 10.22 10.22 0.9K
15:24 10.21 10.22 10.20 10.20 5.3K
15:25 10.21 10.22 10.21 10.22 4.5K
15:26 10.23 10.23 10.23 10.23 1.5K
15:27 10.22 10.22 10.22 10.22 1.8K
15:28 10.22 10.22 10.22 10.22 2.4K
15:29 10.22 10.22 10.21 10.21 6.4K
15:30 10.21 10.23 10.21 10.23 6.5K
15:31 10.22 10.23 10.22 10.23 3.4K
15:32 10.23 10.24 10.23 10.23 9.3K
15:33 10.23 10.23 10.22 10.22 3.6K
15:34 10.21 10.21 10.21 10.21 4.2K
15:35 10.23 10.24 10.23 10.24 5.2K
15:36 10.24 10.24 10.23 10.23 7.3K
15:37 10.23 10.25 10.23 10.25 8.0K
15:38 10.24 10.24 10.24 10.24 0.5K
15:39 10.24 10.24 10.24 10.24 4.1K
15:40 10.23 10.23 10.23 10.23 2.3K
15:41 10.21 10.21 10.20 10.20 4.0K
15:42 10.20 10.21 10.20 10.21 1.7K
15:43 10.21 10.23 10.21 10.23 6.6K
15:44 10.23 10.23 10.23 10.23 0.7K
15:45 10.23 10.23 10.22 10.23 1.2K
15:46 10.23 10.23 10.21 10.21 6.9K
15:47 10.21 10.21 10.21 10.21 2.2K
15:48 10.21 10.21 10.21 10.21 2.4K
15:49 10.21 10.22 10.21 10.22 5.7K
15:50 10.22 10.22 10.21 10.21 5.0K
15:51 10.21 10.23 10.21 10.23 8.4K
15:52 10.22 10.23 10.21 10.23 4.7K
15:53 10.21 10.22 10.21 10.21 9.3K
15:54 10.20 10.21 10.19 10.19 8.1K
15:55 10.19 10.19 10.18 10.18 9.6K
15:56 10.19 10.20 10.18 10.19 17.2K
15:57 10.18 10.19 10.17 10.17 15.8K
15:58 10.17 10.18 10.17 10.17 22.9K
15:59 10.18 10.18 10.11 10.14 239.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし