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
09:30 11.81 11.90 11.79 11.90 21.5K
09:31 11.88 11.88 11.76 11.76 4.2K
09:32 11.78 11.79 11.73 11.74 9.8K
09:33 11.74 11.74 11.72 11.72 3.8K
09:35 11.74 11.74 11.71 11.72 4.4K
09:36 11.71 11.76 11.71 11.74 4.2K
09:37 11.74 11.74 11.74 11.74 1.6K
09:38 11.76 11.76 11.75 11.75 1.1K
09:39 11.76 11.77 11.75 11.75 2.4K
09:41 11.73 11.77 11.72 11.77 4.1K
09:42 11.77 11.77 11.75 11.75 2.7K
09:44 11.76 11.76 11.73 11.73 1.3K
09:45 11.74 11.74 11.67 11.68 4.7K
09:46 11.69 11.71 11.69 11.70 4.0K
09:47 11.70 11.70 11.70 11.70 1.5K
09:49 11.66 11.66 11.64 11.65 4.1K
09:50 11.67 11.67 11.67 11.67 1.2K
09:51 11.65 11.65 11.64 11.64 6.7K
09:52 11.65 11.65 11.65 11.65 2.1K
09:53 11.65 11.65 11.64 11.64 2.0K
09:55 11.67 11.71 11.67 11.71 2.1K
09:56 11.76 11.76 11.76 11.76 1.4K
09:57 11.76 11.76 11.76 11.76 0.9K
09:58 11.75 11.77 11.75 11.77 3.9K
09:59 11.75 11.75 11.71 11.71 4.6K
10:00 11.72 11.72 11.72 11.72 1.5K
10:01 11.72 11.72 11.72 11.72 1.0K
10:02 11.72 11.73 11.72 11.73 1.1K
10:03 11.74 11.75 11.74 11.75 1.7K
10:04 11.75 11.75 11.74 11.74 3.9K
10:05 11.76 11.76 11.76 11.76 0.7K
10:06 11.76 11.77 11.75 11.75 1.8K
10:07 11.76 11.76 11.74 11.74 3.6K
10:08 11.75 11.76 11.75 11.76 4.0K
10:09 11.77 11.77 11.76 11.77 3.9K
10:10 11.78 11.79 11.78 11.79 1.6K
10:12 11.78 11.78 11.78 11.78 1.5K
10:13 11.79 11.79 11.79 11.79 1.0K
10:14 11.80 11.80 11.78 11.79 6.5K
10:15 11.79 11.79 11.76 11.77 10.7K
10:16 11.77 11.78 11.77 11.77 14.8K
10:17 11.76 11.76 11.73 11.73 5.7K
10:18 11.74 11.74 11.74 11.74 1.8K
10:19 11.74 11.74 11.73 11.73 5.2K
10:20 11.73 11.73 11.71 11.71 1.8K
10:21 11.70 11.70 11.70 11.70 3.0K
10:22 11.70 11.71 11.70 11.70 1.4K
10:23 11.71 11.72 11.71 11.72 1.7K
10:24 11.72 11.74 11.72 11.74 2.6K
10:25 11.76 11.77 11.75 11.77 7.4K
10:26 11.77 11.79 11.77 11.78 41.7K
10:27 11.78 11.81 11.78 11.81 8.6K
10:28 11.80 11.81 11.80 11.80 3.7K
10:29 11.82 11.84 11.82 11.84 1.9K
10:30 11.86 11.86 11.86 11.86 1.5K
10:31 11.86 11.86 11.86 11.86 1.2K
10:32 11.86 11.86 11.86 11.86 1.7K
10:33 11.86 11.88 11.86 11.87 6.8K
10:34 11.88 11.88 11.86 11.86 2.6K
10:35 11.87 11.87 11.86 11.87 3.0K
10:36 11.86 11.86 11.86 11.86 8.3K
10:37 11.87 11.87 11.87 11.87 0.6K
10:38 11.87 11.87 11.87 11.87 1.1K
10:39 11.88 11.88 11.88 11.88 1.2K
10:40 11.86 11.86 11.86 11.86 2.3K
10:41 11.86 11.86 11.86 11.86 0.7K
10:42 11.88 11.89 11.87 11.87 11.1K
10:43 11.87 11.87 11.87 11.87 1.2K
10:44 11.86 11.86 11.86 11.86 1.2K
10:45 11.86 11.86 11.85 11.86 4.1K
10:46 11.86 11.89 11.86 11.89 6.3K
10:47 11.89 11.89 11.89 11.89 0.3K
10:48 11.87 11.87 11.85 11.85 14.2K
10:49 11.86 11.86 11.85 11.85 3.6K
10:51 11.85 11.85 11.84 11.85 1.1K
10:52 11.84 11.85 11.84 11.85 1.0K
10:53 11.85 11.85 11.85 11.85 6.9K
10:54 11.84 11.84 11.81 11.82 7.6K
10:55 11.82 11.82 11.81 11.81 3.4K
10:56 11.82 11.82 11.79 11.80 13.1K
10:57 11.79 11.79 11.79 11.79 4.8K
10:58 11.80 11.80 11.78 11.78 1.6K
10:59 11.80 11.80 11.79 11.80 3.9K
11:00 11.79 11.79 11.78 11.78 4.8K
11:01 11.79 11.79 11.78 11.79 6.7K
11:02 11.78 11.78 11.77 11.77 7.5K
11:03 11.79 11.79 11.77 11.77 18.6K
11:04 11.77 11.77 11.77 11.77 1.9K
11:05 11.77 11.77 11.77 11.77 1.5K
11:06 11.78 11.78 11.76 11.76 1.9K
11:07 11.76 11.77 11.76 11.77 1.1K
11:08 11.75 11.76 11.75 11.76 4.4K
11:09 11.76 11.76 11.76 11.76 0.5K
11:10 11.76 11.77 11.76 11.77 16.1K
11:11 11.78 11.78 11.76 11.76 2.0K
11:12 11.75 11.76 11.75 11.76 2.4K
11:13 11.76 11.76 11.76 11.76 0.2K
11:14 11.75 11.75 11.75 11.75 2.0K
11:15 11.75 11.75 11.75 11.75 3.2K
11:16 11.74 11.75 11.74 11.75 2.7K
11:17 11.75 11.76 11.74 11.74 3.7K
11:18 11.74 11.74 11.73 11.73 0.5K
11:19 11.71 11.72 11.71 11.72 5.4K
11:20 11.72 11.72 11.72 11.72 0.5K
11:21 11.72 11.72 11.72 11.72 1.8K
11:22 11.73 11.73 11.72 11.72 4.1K
11:24 11.71 11.71 11.71 11.71 1.1K
11:25 11.69 11.69 11.66 11.66 13.2K
11:27 11.66 11.66 11.64 11.64 11.4K
11:28 11.64 11.65 11.64 11.65 6.9K
11:29 11.66 11.67 11.66 11.67 3.9K
11:30 11.66 11.66 11.66 11.66 1.0K
11:31 11.68 11.70 11.68 11.70 3.3K
11:32 11.71 11.71 11.71 11.71 3.8K
11:36 11.72 11.72 11.72 11.72 3.3K
11:37 11.72 11.72 11.72 11.72 1.4K
11:38 11.71 11.72 11.71 11.72 4.0K
11:39 11.72 11.73 11.72 11.73 2.7K
11:40 11.71 11.71 11.71 11.71 4.1K
11:41 11.71 11.71 11.71 11.71 0.5K
11:42 11.70 11.70 11.70 11.70 1.3K
11:43 11.70 11.70 11.70 11.70 2.2K
11:44 11.71 11.71 11.70 11.70 1.0K
11:45 11.69 11.69 11.69 11.69 1.8K
11:46 11.69 11.69 11.69 11.69 0.4K
11:47 11.69 11.69 11.69 11.69 0.7K
11:48 11.69 11.69 11.69 11.69 1.2K
11:49 11.69 11.71 11.69 11.70 5.9K
11:50 11.68 11.68 11.68 11.68 2.8K
11:51 11.67 11.67 11.67 11.67 2.0K
11:52 11.67 11.67 11.67 11.67 0.3K
11:53 11.69 11.69 11.68 11.68 3.0K
11:54 11.67 11.67 11.67 11.67 1.5K
11:55 11.67 11.67 11.67 11.67 0.5K
11:56 11.67 11.67 11.67 11.67 1.0K
11:57 11.67 11.67 11.67 11.67 0.5K
11:58 11.67 11.67 11.66 11.66 0.4K
11:59 11.65 11.65 11.65 11.65 2.0K
12:01 11.66 11.66 11.66 11.66 1.9K
12:02 11.67 11.67 11.67 11.67 1.7K
12:03 11.67 11.67 11.67 11.67 3.2K
12:04 11.68 11.68 11.66 11.66 3.1K
12:05 11.67 11.67 11.67 11.67 3.3K
12:06 11.67 11.67 11.67 11.67 1.0K
12:07 11.67 11.67 11.67 11.67 1.1K
12:08 11.67 11.68 11.67 11.68 1.3K
12:09 11.67 11.67 11.67 11.67 1.1K
12:11 11.67 11.68 11.67 11.67 2.9K
12:12 11.68 11.68 11.67 11.67 6.4K
12:13 11.66 11.69 11.66 11.69 4.4K
12:14 11.70 11.70 11.70 11.70 0.3K
12:15 11.70 11.70 11.70 11.70 1.3K
12:16 11.69 11.69 11.69 11.69 3.6K
12:18 11.68 11.68 11.67 11.67 6.5K
12:19 11.65 11.65 11.64 11.64 2.5K
12:20 11.64 11.64 11.64 11.64 1.9K
12:21 11.65 11.65 11.65 11.65 4.7K
12:22 11.64 11.65 11.64 11.65 1.8K
12:23 11.65 11.65 11.65 11.65 2.6K
12:24 11.64 11.64 11.64 11.64 1.0K
12:25 11.64 11.64 11.64 11.64 0.6K
12:26 11.63 11.63 11.63 11.63 1.8K
12:27 11.63 11.63 11.62 11.62 4.4K
12:28 11.62 11.62 11.62 11.62 0.3K
12:29 11.61 11.61 11.60 11.60 6.9K
12:30 11.61 11.62 11.61 11.62 4.5K
12:33 11.65 11.65 11.64 11.64 6.9K
12:34 11.64 11.64 11.62 11.62 4.9K
12:35 11.63 11.63 11.63 11.63 8.5K
12:36 11.62 11.63 11.62 11.63 2.8K
12:37 11.63 11.63 11.63 11.63 2.1K
12:38 11.63 11.63 11.63 11.63 0.8K
12:39 11.62 11.63 11.62 11.63 1.3K
12:40 11.63 11.63 11.63 11.63 1.4K
12:41 11.62 11.62 11.62 11.62 2.8K
12:42 11.62 11.62 11.61 11.61 6.3K
12:43 11.62 11.62 11.61 11.62 2.4K
12:45 11.62 11.63 11.62 11.63 16.2K
12:46 11.63 11.64 11.63 11.64 3.2K
12:47 11.63 11.64 11.63 11.63 3.3K
12:49 11.63 11.63 11.63 11.63 2.0K
12:50 11.63 11.63 11.63 11.63 0.6K
12:52 11.63 11.63 11.62 11.62 4.1K
12:53 11.64 11.64 11.64 11.64 4.5K
12:54 11.64 11.64 11.64 11.64 0.1K
12:55 11.64 11.64 11.63 11.63 3.4K
12:57 11.63 11.63 11.61 11.61 7.0K
12:58 11.61 11.61 11.60 11.60 2.3K
12:59 11.59 11.59 11.59 11.59 1.2K
13:00 11.59 11.61 11.59 11.61 4.0K
13:01 11.60 11.61 11.60 11.61 1.9K
13:02 11.61 11.61 11.61 11.61 1.0K
13:03 11.61 11.61 11.61 11.61 5.0K
13:04 11.62 11.62 11.62 11.62 0.7K
13:07 11.61 11.62 11.61 11.61 2.1K
13:08 11.62 11.62 11.60 11.60 6.2K
13:09 11.60 11.61 11.60 11.61 9.6K
13:10 11.62 11.62 11.62 11.62 3.3K
13:11 11.61 11.61 11.61 11.61 0.9K
13:12 11.62 11.62 11.62 11.62 2.1K
13:14 11.62 11.62 11.61 11.61 3.4K
13:15 11.61 11.61 11.61 11.61 1.0K
13:16 11.61 11.61 11.61 11.61 2.2K
13:17 11.60 11.60 11.56 11.56 5.8K
13:18 11.58 11.58 11.58 11.58 2.3K
13:19 11.59 11.59 11.59 11.59 0.4K
13:20 11.59 11.59 11.58 11.58 2.7K
13:21 11.58 11.58 11.58 11.58 1.3K
13:22 11.57 11.57 11.57 11.57 0.5K
13:23 11.58 11.58 11.58 11.58 2.1K
13:24 11.54 11.54 11.54 11.54 6.2K
13:26 11.54 11.54 11.54 11.54 1.4K
13:28 11.57 11.57 11.56 11.56 4.5K
13:29 11.56 11.56 11.55 11.55 0.8K
13:30 11.54 11.54 11.54 11.54 0.7K
13:31 11.54 11.54 11.54 11.54 1.9K
13:32 11.53 11.54 11.53 11.53 7.0K
13:33 11.53 11.54 11.53 11.54 0.9K
13:34 11.53 11.53 11.53 11.53 0.9K
13:35 11.54 11.54 11.54 11.54 0.3K
13:36 11.53 11.53 11.53 11.53 1.8K
13:37 11.55 11.55 11.55 11.55 3.1K
13:38 11.56 11.56 11.55 11.55 7.4K
13:39 11.54 11.54 11.54 11.54 0.5K
13:41 11.53 11.53 11.53 11.53 2.3K
13:42 11.53 11.54 11.53 11.54 1.9K
13:44 11.53 11.53 11.50 11.50 4.8K
13:45 11.51 11.52 11.51 11.52 0.8K
13:46 11.53 11.53 11.52 11.53 5.3K
13:47 11.51 11.51 11.51 11.51 2.2K
13:49 11.52 11.52 11.52 11.52 3.2K
13:51 11.53 11.53 11.52 11.52 2.7K
13:52 11.51 11.51 11.51 11.51 1.1K
13:53 11.51 11.52 11.50 11.52 7.9K
13:55 11.52 11.52 11.49 11.52 15.9K
13:56 11.50 11.50 11.50 11.50 0.9K
13:57 11.49 11.49 11.47 11.47 7.5K
13:58 11.48 11.48 11.47 11.47 3.2K
13:59 11.46 11.46 11.46 11.46 1.9K
14:00 11.47 11.52 11.47 11.52 8.5K
14:01 11.52 11.52 11.52 11.52 0.2K
14:02 11.54 11.55 11.54 11.55 3.0K
14:03 11.54 11.54 11.54 11.54 2.0K
14:04 11.55 11.56 11.55 11.55 4.7K
14:06 11.54 11.55 11.54 11.55 2.5K
14:07 11.54 11.55 11.54 11.55 1.8K
14:09 11.54 11.54 11.53 11.54 1.3K
14:10 11.53 11.53 11.52 11.53 3.3K
14:11 11.54 11.54 11.54 11.54 0.7K
14:12 11.54 11.54 11.54 11.54 2.5K
14:13 11.55 11.55 11.55 11.55 1.0K
14:14 11.54 11.54 11.54 11.54 4.0K
14:15 11.54 11.54 11.54 11.54 1.6K
14:16 11.56 11.56 11.56 11.56 1.8K
14:17 11.55 11.55 11.55 11.55 1.5K
14:18 11.55 11.56 11.55 11.56 2.2K
14:19 11.55 11.55 11.55 11.55 2.0K
14:20 11.55 11.55 11.55 11.55 1.3K
14:22 11.55 11.55 11.55 11.55 1.1K
14:23 11.55 11.58 11.54 11.56 41.4K
14:24 11.56 11.56 11.54 11.54 26.1K
14:25 11.54 11.56 11.54 11.55 5.8K
14:27 11.55 11.57 11.55 11.57 2.8K
14:28 11.58 11.58 11.58 11.58 3.7K
14:29 11.57 11.57 11.57 11.57 2.6K
14:30 11.58 11.58 11.57 11.57 0.8K
14:31 11.57 11.57 11.54 11.54 2.5K
14:32 11.54 11.54 11.54 11.54 2.8K
14:33 11.55 11.55 11.55 11.55 7.6K
14:34 11.56 11.57 11.54 11.54 5.7K
14:36 11.56 11.56 11.56 11.56 2.0K
14:37 11.56 11.56 11.56 11.56 0.3K
14:38 11.56 11.56 11.56 11.56 0.8K
14:39 11.55 11.55 11.55 11.55 2.7K
14:41 11.55 11.56 11.55 11.56 3.4K
14:42 11.55 11.55 11.55 11.55 0.6K
14:44 11.56 11.56 11.56 11.56 1.7K
14:45 11.57 11.58 11.57 11.57 5.1K
14:46 11.58 11.58 11.57 11.57 3.0K
14:47 11.58 11.58 11.56 11.56 2.0K
14:48 11.56 11.56 11.55 11.56 5.3K
14:49 11.56 11.56 11.56 11.56 1.4K
14:50 11.56 11.56 11.56 11.56 2.3K
14:51 11.57 11.57 11.56 11.56 5.4K
14:52 11.57 11.57 11.57 11.57 0.4K
14:53 11.56 11.56 11.56 11.56 1.1K
14:54 11.57 11.57 11.56 11.56 4.4K
14:55 11.56 11.56 11.56 11.56 1.7K
14:56 11.57 11.57 11.57 11.57 2.3K
14:58 11.58 11.61 11.58 11.61 7.9K
14:59 11.62 11.62 11.62 11.62 2.4K
15:00 11.62 11.62 11.62 11.62 0.5K
15:01 11.62 11.64 11.62 11.64 3.6K
15:02 11.66 11.66 11.64 11.64 5.9K
15:03 11.63 11.63 11.62 11.62 3.1K
15:04 11.63 11.63 11.63 11.63 2.6K
15:06 11.63 11.63 11.63 11.63 0.2K
15:07 11.63 11.63 11.63 11.63 0.5K
15:08 11.63 11.64 11.63 11.64 4.0K
15:09 11.64 11.64 11.63 11.63 2.6K
15:10 11.63 11.63 11.63 11.63 1.7K
15:11 11.62 11.62 11.62 11.62 5.0K
15:12 11.62 11.62 11.61 11.61 2.5K
15:13 11.61 11.61 11.61 11.61 0.8K
15:14 11.60 11.60 11.60 11.60 0.8K
15:15 11.60 11.60 11.59 11.59 4.6K
15:16 11.58 11.58 11.57 11.57 6.5K
15:18 11.58 11.58 11.57 11.57 0.6K
15:19 11.57 11.57 11.57 11.57 2.7K
15:20 11.57 11.59 11.57 11.59 11.3K
15:21 11.58 11.60 11.58 11.60 7.5K
15:22 11.60 11.60 11.60 11.60 3.4K
15:23 11.60 11.60 11.60 11.60 2.5K
15:24 11.60 11.60 11.58 11.58 7.9K
15:25 11.58 11.58 11.58 11.58 0.2K
15:26 11.58 11.58 11.57 11.57 11.9K
15:27 11.57 11.57 11.57 11.57 3.8K
15:28 11.58 11.58 11.58 11.58 1.1K
15:29 11.57 11.57 11.55 11.55 3.9K
15:30 11.56 11.56 11.56 11.56 3.3K
15:31 11.57 11.57 11.57 11.57 1.2K
15:32 11.57 11.57 11.57 11.57 10.1K
15:33 11.57 11.57 11.57 11.57 2.4K
15:34 11.57 11.57 11.57 11.57 1.4K
15:35 11.57 11.57 11.57 11.57 3.2K
15:36 11.57 11.57 11.57 11.57 18.8K
15:38 11.57 11.58 11.57 11.58 5.0K
15:39 11.58 11.58 11.57 11.57 4.5K
15:40 11.57 11.59 11.57 11.58 7.6K
15:41 11.58 11.58 11.57 11.58 2.0K
15:42 11.58 11.58 11.58 11.58 4.6K
15:43 11.58 11.59 11.58 11.58 10.8K
15:44 11.57 11.57 11.57 11.57 3.2K
15:45 11.56 11.57 11.56 11.57 0.9K
15:46 11.55 11.56 11.55 11.56 5.9K
15:47 11.56 11.57 11.56 11.57 10.2K
15:48 11.57 11.58 11.57 11.58 1.9K
15:49 11.58 11.59 11.58 11.59 7.0K
15:50 11.61 11.63 11.61 11.62 42.6K
15:51 11.62 11.65 11.61 11.64 46.0K
15:52 11.64 11.64 11.63 11.63 7.9K
15:53 11.63 11.63 11.62 11.63 7.0K
15:54 11.63 11.64 11.61 11.61 21.7K
15:55 11.64 11.64 11.63 11.64 43.1K
15:56 11.63 11.68 11.63 11.68 50.2K
15:57 11.68 11.68 11.65 11.66 28.0K
15:58 11.66 11.66 11.65 11.66 39.4K
15:59 11.66 11.66 11.64 11.65 926.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし