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 11.13 11.19 11.13 11.18 13.1K
09:31 11.21 11.21 11.21 11.21 0.7K
09:32 11.23 11.27 11.23 11.23 7.5K
09:33 11.20 11.20 11.19 11.19 2.2K
09:34 11.17 11.17 11.13 11.13 6.9K
09:35 11.14 11.14 11.14 11.14 0.6K
09:36 11.15 11.15 11.15 11.15 0.4K
09:37 11.16 11.17 11.16 11.17 1.2K
09:38 11.17 11.17 11.17 11.17 0.5K
09:39 11.19 11.19 11.18 11.18 0.6K
09:40 11.15 11.15 11.15 11.15 0.6K
09:41 11.15 11.15 11.11 11.11 3.2K
09:42 11.11 11.11 11.10 11.10 7.0K
09:43 11.09 11.09 11.09 11.09 0.5K
09:44 11.09 11.09 11.09 11.09 1.9K
09:45 11.07 11.08 11.07 11.08 2.4K
09:46 11.06 11.07 11.04 11.07 4.3K
09:47 11.07 11.09 11.07 11.08 3.1K
09:48 11.10 11.15 11.10 11.15 0.6K
09:49 11.15 11.15 11.13 11.15 4.6K
09:50 11.13 11.13 11.13 11.13 1.0K
09:51 11.11 11.11 11.11 11.11 2.4K
09:53 11.12 11.12 11.12 11.12 0.6K
09:54 11.10 11.10 11.06 11.07 4.7K
09:55 11.07 11.07 11.06 11.07 5.1K
09:56 11.07 11.07 11.07 11.07 0.4K
09:57 11.06 11.06 11.06 11.06 1.2K
09:58 11.06 11.07 11.06 11.07 1.6K
09:59 11.07 11.07 11.07 11.07 0.8K
10:00 11.07 11.07 11.07 11.07 0.6K
10:01 11.07 11.07 11.05 11.07 7.4K
10:02 11.08 11.08 11.02 11.02 4.5K
10:03 11.01 11.03 11.01 11.02 8.4K
10:05 11.03 11.06 11.03 11.06 6.3K
10:06 11.06 11.10 11.06 11.08 6.8K
10:07 11.06 11.06 11.05 11.05 4.3K
10:08 11.05 11.05 11.05 11.05 2.4K
10:09 11.05 11.05 11.05 11.05 0.9K
10:10 11.03 11.03 11.03 11.03 0.2K
10:11 11.03 11.03 11.00 11.00 3.4K
10:12 11.01 11.01 11.01 11.01 0.8K
10:13 11.01 11.02 11.00 11.00 2.5K
10:14 11.00 11.00 10.97 10.98 7.8K
10:15 10.97 10.97 10.96 10.97 4.9K
10:16 10.96 10.98 10.96 10.98 3.1K
10:17 10.98 11.00 10.98 11.00 1.8K
10:18 11.00 11.00 11.00 11.00 0.8K
10:19 10.99 11.01 10.99 10.99 2.6K
10:20 11.00 11.04 11.00 11.04 3.9K
10:21 11.05 11.08 11.05 11.08 1.3K
10:22 11.08 11.08 11.04 11.04 4.2K
10:23 11.03 11.04 11.02 11.02 9.0K
10:24 11.03 11.03 10.95 10.95 38.5K
10:25 10.94 10.94 10.80 10.88 159.4K
10:26 10.88 10.89 10.87 10.89 6.7K
10:27 10.89 10.96 10.89 10.96 13.8K
10:28 10.96 10.96 10.92 10.92 7.1K
10:29 10.93 10.93 10.93 10.93 0.5K
10:30 10.93 10.93 10.92 10.92 3.3K
10:31 10.88 10.89 10.87 10.87 5.9K
10:32 10.87 10.88 10.87 10.88 5.4K
10:33 10.89 10.90 10.88 10.90 1.3K
10:34 10.90 10.97 10.89 10.97 6.9K
10:35 10.95 10.96 10.91 10.91 6.2K
10:36 10.90 10.90 10.87 10.88 4.7K
10:37 10.89 10.89 10.89 10.89 0.9K
10:38 10.90 10.90 10.85 10.85 3.7K
10:39 10.85 10.88 10.85 10.88 4.9K
10:40 10.88 10.89 10.87 10.89 1.7K
10:41 10.89 10.89 10.89 10.89 2.5K
10:42 10.88 10.89 10.87 10.89 1.5K
10:43 10.89 10.89 10.88 10.89 1.5K
10:44 10.90 10.90 10.90 10.90 1.1K
10:45 10.89 10.90 10.89 10.90 0.4K
10:46 10.90 10.90 10.90 10.90 0.9K
10:47 10.91 10.91 10.90 10.90 3.8K
10:48 10.90 10.93 10.90 10.93 13.9K
10:49 10.93 10.94 10.91 10.93 7.0K
10:50 10.93 10.98 10.93 10.97 5.3K
10:51 10.97 10.98 10.97 10.97 0.9K
10:52 10.98 11.02 10.98 11.01 2.9K
10:53 11.01 11.01 11.00 11.00 1.7K
10:54 10.96 10.98 10.89 10.90 6.9K
10:55 10.91 10.94 10.91 10.94 0.9K
10:56 10.94 10.97 10.93 10.97 2.7K
10:57 10.94 10.95 10.93 10.93 2.5K
10:58 10.93 10.93 10.89 10.90 3.9K
10:59 10.90 10.90 10.90 10.90 0.6K
11:00 10.90 10.90 10.89 10.89 2.0K
11:01 10.90 10.90 10.90 10.90 1.2K
11:02 10.89 10.89 10.86 10.86 3.9K
11:03 10.86 10.87 10.86 10.87 1.3K
11:04 10.87 10.88 10.87 10.88 2.4K
11:05 10.88 10.88 10.88 10.88 1.2K
11:06 10.88 10.88 10.88 10.88 2.7K
11:07 10.88 10.88 10.85 10.85 1.9K
11:08 10.86 10.87 10.86 10.87 1.4K
11:09 10.85 10.85 10.85 10.85 1.2K
11:10 10.83 10.83 10.82 10.82 0.6K
11:11 10.82 10.84 10.82 10.84 1.3K
11:12 10.84 10.84 10.84 10.84 3.9K
11:13 10.84 10.84 10.83 10.83 1.1K
11:14 10.84 10.84 10.84 10.84 0.3K
11:15 10.85 10.85 10.79 10.79 4.5K
11:16 10.76 10.76 10.72 10.75 53.5K
11:17 10.75 10.75 10.74 10.75 5.8K
11:18 10.75 10.75 10.73 10.73 4.5K
11:19 10.72 10.73 10.70 10.70 6.7K
11:20 10.71 10.71 10.70 10.71 4.4K
11:21 10.70 10.71 10.67 10.67 10.2K
11:22 10.68 10.68 10.66 10.66 6.3K
11:23 10.67 10.69 10.67 10.69 3.0K
11:24 10.69 10.69 10.65 10.65 8.2K
11:25 10.65 10.66 10.65 10.66 1.8K
11:26 10.67 10.72 10.67 10.72 9.3K
11:27 10.72 10.74 10.72 10.73 2.2K
11:28 10.72 10.73 10.71 10.73 4.4K
11:29 10.74 10.75 10.73 10.73 3.6K
11:30 10.71 10.72 10.71 10.72 7.4K
11:31 10.70 10.71 10.70 10.71 10.6K
11:32 10.71 10.71 10.69 10.70 2.0K
11:33 10.69 10.71 10.69 10.70 8.3K
11:34 10.70 10.71 10.67 10.67 11.4K
11:35 10.69 10.69 10.68 10.69 6.5K
11:36 10.67 10.67 10.66 10.66 3.9K
11:37 10.67 10.67 10.65 10.66 4.6K
11:38 10.66 10.66 10.65 10.66 2.8K
11:39 10.66 10.67 10.66 10.67 3.3K
11:40 10.67 10.71 10.67 10.70 6.0K
11:41 10.72 10.73 10.71 10.71 3.5K
11:42 10.72 10.73 10.72 10.73 1.0K
11:43 10.72 10.76 10.72 10.76 4.2K
11:44 10.76 10.77 10.76 10.77 2.0K
11:45 10.77 10.77 10.77 10.77 0.8K
11:46 10.75 10.75 10.75 10.75 4.6K
11:47 10.76 10.76 10.76 10.76 1.5K
11:48 10.76 10.76 10.75 10.75 1.8K
11:49 10.75 10.75 10.75 10.75 0.6K
11:50 10.76 10.78 10.76 10.78 6.7K
11:51 10.78 10.78 10.78 10.78 4.8K
11:52 10.78 10.78 10.75 10.75 4.2K
11:53 10.75 10.76 10.75 10.76 1.0K
11:54 10.75 10.77 10.75 10.77 1.5K
11:55 10.77 10.82 10.77 10.82 9.6K
11:56 10.83 10.87 10.83 10.86 6.3K
11:57 10.86 10.87 10.86 10.86 2.2K
11:58 10.85 10.85 10.84 10.84 2.1K
11:59 10.84 10.84 10.83 10.83 1.0K
12:00 10.81 10.81 10.79 10.79 3.3K
12:01 10.79 10.81 10.79 10.81 1.9K
12:02 10.78 10.78 10.77 10.77 2.4K
12:03 10.77 10.79 10.77 10.79 3.1K
12:04 10.79 10.80 10.79 10.80 1.0K
12:05 10.80 10.80 10.80 10.80 1.1K
12:06 10.81 10.84 10.81 10.84 2.7K
12:07 10.84 10.84 10.81 10.83 1.6K
12:08 10.81 10.81 10.80 10.80 0.9K
12:09 10.78 10.79 10.77 10.79 2.0K
12:10 10.78 10.78 10.76 10.76 1.1K
12:11 10.75 10.76 10.75 10.76 2.0K
12:12 10.76 10.76 10.76 10.76 1.0K
12:13 10.76 10.76 10.75 10.75 1.1K
12:14 10.75 10.76 10.74 10.74 2.1K
12:15 10.75 10.75 10.75 10.75 1.8K
12:17 10.76 10.76 10.76 10.76 0.9K
12:18 10.76 10.76 10.76 10.76 1.5K
12:19 10.76 10.77 10.76 10.77 0.9K
12:20 10.76 10.76 10.76 10.76 1.5K
12:21 10.75 10.75 10.74 10.74 2.2K
12:22 10.74 10.74 10.74 10.74 0.8K
12:23 10.74 10.74 10.74 10.74 0.4K
12:24 10.73 10.73 10.73 10.73 0.7K
12:25 10.75 10.75 10.75 10.75 0.8K
12:26 10.74 10.74 10.74 10.74 2.8K
12:27 10.76 10.76 10.76 10.76 1.1K
12:28 10.76 10.76 10.75 10.76 1.1K
12:29 10.76 10.76 10.76 10.76 0.3K
12:30 10.76 10.76 10.76 10.76 2.4K
12:33 10.78 10.78 10.78 10.78 0.6K
12:34 10.75 10.75 10.75 10.75 1.8K
12:35 10.76 10.77 10.76 10.76 2.3K
12:36 10.76 10.77 10.76 10.77 1.2K
12:37 10.77 10.77 10.75 10.75 1.4K
12:39 10.76 10.76 10.76 10.76 1.2K
12:40 10.77 10.77 10.77 10.77 0.3K
12:41 10.75 10.76 10.75 10.75 2.6K
12:42 10.74 10.74 10.73 10.73 2.2K
12:43 10.74 10.74 10.74 10.74 2.6K
12:44 10.73 10.74 10.72 10.72 6.3K
12:45 10.71 10.71 10.70 10.70 2.0K
12:46 10.72 10.72 10.70 10.70 7.7K
12:47 10.69 10.71 10.69 10.71 7.3K
12:48 10.72 10.73 10.72 10.73 1.8K
12:49 10.73 10.73 10.73 10.73 1.5K
12:51 10.74 10.74 10.74 10.74 0.9K
12:52 10.75 10.75 10.75 10.75 1.5K
12:54 10.75 10.75 10.75 10.75 1.5K
12:55 10.73 10.74 10.73 10.74 2.5K
12:56 10.73 10.74 10.73 10.74 2.2K
12:57 10.75 10.75 10.75 10.75 1.0K
12:59 10.77 10.77 10.76 10.77 1.2K
13:00 10.77 10.77 10.75 10.75 1.7K
13:01 10.77 10.77 10.74 10.74 3.5K
13:02 10.74 10.74 10.74 10.74 0.2K
13:03 10.75 10.75 10.74 10.74 0.6K
13:04 10.75 10.75 10.74 10.74 1.5K
13:05 10.74 10.74 10.73 10.73 7.2K
13:06 10.73 10.73 10.73 10.73 1.5K
13:07 10.73 10.73 10.73 10.73 2.6K
13:08 10.73 10.73 10.72 10.73 1.1K
13:09 10.73 10.73 10.73 10.73 0.2K
13:10 10.72 10.72 10.72 10.72 1.8K
13:11 10.71 10.71 10.71 10.71 4.5K
13:12 10.72 10.73 10.72 10.73 5.2K
13:13 10.72 10.72 10.72 10.72 3.0K
13:14 10.72 10.72 10.72 10.72 0.6K
13:15 10.72 10.72 10.72 10.72 3.7K
13:16 10.73 10.73 10.72 10.72 3.2K
13:17 10.72 10.72 10.72 10.72 0.9K
13:18 10.73 10.73 10.73 10.73 0.2K
13:19 10.73 10.73 10.73 10.73 0.1K
13:20 10.74 10.74 10.74 10.74 0.8K
13:21 10.75 10.75 10.72 10.72 4.2K
13:22 10.72 10.73 10.71 10.72 7.4K
13:23 10.72 10.72 10.72 10.72 0.9K
13:24 10.72 10.72 10.72 10.72 0.2K
13:25 10.72 10.72 10.72 10.72 1.0K
13:26 10.71 10.71 10.71 10.71 10.6K
13:27 10.74 10.74 10.73 10.73 6.6K
13:28 10.73 10.73 10.72 10.72 2.0K
13:29 10.72 10.72 10.72 10.72 0.9K
13:30 10.72 10.73 10.72 10.72 1.6K
13:31 10.73 10.73 10.71 10.71 2.3K
13:32 10.73 10.73 10.72 10.72 1.4K
13:34 10.72 10.72 10.72 10.72 0.6K
13:35 10.73 10.73 10.72 10.72 1.9K
13:36 10.72 10.72 10.72 10.72 0.3K
13:37 10.73 10.73 10.73 10.73 0.6K
13:38 10.73 10.74 10.73 10.73 1.3K
13:39 10.73 10.73 10.72 10.73 3.3K
13:40 10.72 10.72 10.72 10.72 1.0K
13:41 10.72 10.72 10.72 10.72 0.5K
13:42 10.72 10.72 10.72 10.72 1.9K
13:44 10.73 10.73 10.73 10.73 2.3K
13:45 10.73 10.74 10.73 10.74 1.1K
13:46 10.73 10.73 10.73 10.73 1.1K
13:47 10.73 10.73 10.70 10.70 8.8K
13:48 10.69 10.69 10.67 10.68 4.8K
13:49 10.69 10.71 10.69 10.70 5.5K
13:50 10.70 10.70 10.69 10.69 3.4K
13:51 10.70 10.70 10.70 10.70 4.2K
13:52 10.70 10.70 10.70 10.70 0.4K
13:53 10.71 10.71 10.71 10.71 1.1K
13:54 10.70 10.70 10.70 10.70 0.9K
13:55 10.70 10.70 10.70 10.70 2.5K
13:56 10.71 10.71 10.70 10.70 1.2K
13:58 10.70 10.70 10.70 10.70 0.2K
13:59 10.72 10.72 10.71 10.71 3.0K
14:00 10.70 10.70 10.70 10.70 4.2K
14:01 10.70 10.70 10.70 10.70 0.1K
14:02 10.70 10.70 10.70 10.70 0.3K
14:03 10.69 10.69 10.69 10.69 6.5K
14:04 10.69 10.69 10.68 10.68 1.6K
14:05 10.67 10.67 10.67 10.67 1.8K
14:06 10.67 10.68 10.67 10.67 1.3K
14:07 10.67 10.67 10.67 10.67 7.1K
14:08 10.67 10.67 10.67 10.67 2.4K
14:09 10.67 10.67 10.66 10.66 5.2K
14:10 10.66 10.66 10.64 10.64 5.0K
14:11 10.63 10.64 10.63 10.64 17.3K
14:12 10.64 10.64 10.63 10.64 4.0K
14:13 10.64 10.64 10.64 10.64 0.7K
14:14 10.64 10.64 10.64 10.64 2.3K
14:15 10.64 10.65 10.64 10.65 5.1K
14:16 10.67 10.68 10.67 10.68 3.0K
14:17 10.68 10.68 10.68 10.68 0.8K
14:18 10.68 10.68 10.65 10.65 4.1K
14:19 10.65 10.65 10.65 10.65 1.1K
14:20 10.65 10.65 10.64 10.64 3.5K
14:21 10.62 10.64 10.62 10.64 41.7K
14:22 10.66 10.66 10.66 10.66 4.9K
14:23 10.66 10.66 10.66 10.66 0.7K
14:24 10.66 10.66 10.66 10.66 0.4K
14:25 10.67 10.67 10.67 10.67 0.6K
14:26 10.67 10.69 10.67 10.69 4.2K
14:27 10.70 10.71 10.70 10.71 0.8K
14:28 10.71 10.71 10.71 10.71 2.4K
14:29 10.71 10.71 10.71 10.71 0.5K
14:30 10.71 10.71 10.71 10.71 0.8K
14:31 10.71 10.72 10.71 10.72 2.3K
14:32 10.72 10.73 10.72 10.73 2.0K
14:33 10.74 10.75 10.74 10.75 1.7K
14:34 10.75 10.75 10.74 10.74 2.5K
14:35 10.74 10.74 10.74 10.74 0.6K
14:36 10.72 10.72 10.72 10.72 3.7K
14:37 10.72 10.73 10.72 10.73 0.7K
14:38 10.72 10.72 10.72 10.72 1.1K
14:39 10.73 10.73 10.72 10.72 4.5K
14:40 10.71 10.72 10.71 10.72 1.4K
14:42 10.72 10.72 10.72 10.72 0.8K
14:43 10.71 10.71 10.70 10.70 6.6K
14:44 10.69 10.70 10.69 10.70 3.9K
14:45 10.69 10.69 10.67 10.67 2.0K
14:46 10.67 10.67 10.65 10.65 54.6K
14:47 10.64 10.64 10.62 10.62 5.1K
14:48 10.62 10.62 10.62 10.62 3.6K
14:49 10.63 10.64 10.63 10.63 2.1K
14:50 10.63 10.63 10.63 10.63 0.3K
14:51 10.64 10.64 10.63 10.63 2.4K
14:52 10.63 10.64 10.63 10.64 2.9K
14:54 10.64 10.64 10.64 10.64 1.5K
14:55 10.63 10.63 10.62 10.62 7.4K
14:56 10.63 10.63 10.63 10.63 0.9K
14:57 10.63 10.63 10.60 10.60 6.7K
14:58 10.61 10.61 10.61 10.61 3.9K
14:59 10.60 10.62 10.60 10.62 0.6K
15:00 10.61 10.61 10.61 10.61 4.5K
15:01 10.62 10.62 10.62 10.62 2.0K
15:02 10.62 10.62 10.61 10.61 2.6K
15:03 10.61 10.61 10.59 10.59 3.9K
15:04 10.60 10.60 10.60 10.60 0.6K
15:05 10.60 10.61 10.60 10.61 3.1K
15:06 10.61 10.61 10.60 10.60 3.9K
15:08 10.62 10.63 10.62 10.63 3.7K
15:09 10.63 10.63 10.63 10.63 3.9K
15:10 10.63 10.63 10.63 10.63 3.9K
15:11 10.63 10.64 10.63 10.63 2.3K
15:12 10.62 10.62 10.62 10.62 4.6K
15:13 10.61 10.61 10.61 10.61 1.5K
15:14 10.60 10.61 10.60 10.60 1.6K
15:15 10.60 10.60 10.60 10.60 1.1K
15:16 10.60 10.61 10.60 10.61 0.9K
15:17 10.61 10.61 10.60 10.60 0.3K
15:18 10.60 10.61 10.60 10.61 0.7K
15:19 10.61 10.61 10.61 10.61 2.3K
15:20 10.62 10.62 10.61 10.62 6.4K
15:22 10.61 10.63 10.61 10.63 3.7K
15:23 10.63 10.63 10.63 10.63 2.0K
15:24 10.63 10.64 10.63 10.64 2.7K
15:25 10.64 10.64 10.63 10.63 6.2K
15:26 10.63 10.64 10.63 10.64 1.9K
15:27 10.64 10.64 10.64 10.64 0.8K
15:28 10.65 10.65 10.65 10.65 7.5K
15:29 10.65 10.66 10.65 10.66 2.5K
15:30 10.66 10.66 10.66 10.66 6.3K
15:31 10.67 10.68 10.66 10.68 2.9K
15:32 10.69 10.69 10.68 10.68 8.6K
15:33 10.68 10.68 10.68 10.68 4.1K
15:34 10.69 10.69 10.69 10.69 12.6K
15:35 10.69 10.69 10.69 10.69 4.6K
15:36 10.69 10.70 10.69 10.70 3.3K
15:37 10.70 10.72 10.70 10.72 13.1K
15:38 10.72 10.73 10.72 10.73 3.6K
15:39 10.72 10.73 10.72 10.73 5.5K
15:40 10.72 10.72 10.72 10.72 3.5K
15:41 10.72 10.72 10.71 10.71 7.2K
15:42 10.70 10.70 10.69 10.70 6.9K
15:43 10.70 10.70 10.70 10.70 1.4K
15:44 10.70 10.70 10.69 10.69 7.3K
15:45 10.69 10.70 10.68 10.69 8.2K
15:46 10.69 10.69 10.68 10.69 12.1K
15:47 10.70 10.71 10.70 10.71 2.3K
15:48 10.71 10.71 10.71 10.71 6.3K
15:49 10.70 10.72 10.70 10.72 8.3K
15:50 10.72 10.72 10.71 10.71 9.3K
15:51 10.70 10.70 10.69 10.70 11.2K
15:52 10.70 10.71 10.69 10.69 7.5K
15:53 10.69 10.70 10.69 10.70 5.4K
15:54 10.70 10.75 10.70 10.74 22.4K
15:55 10.75 10.79 10.75 10.78 25.7K
15:56 10.78 10.81 10.78 10.81 30.3K
15:57 10.82 10.84 10.81 10.84 41.4K
15:58 10.84 10.85 10.83 10.84 55.0K
15:59 10.84 10.84 10.81 10.83 642.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし