Adaptive Biotechnologies Corp (ADPT)

ADPT
🏛️ アメリカ →
14.96
最終更新: 2025-09-30
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 10.41 10.51 10.40 10.51 7.7K
09:31 10.52 10.52 10.52 10.52 0.2K
09:32 10.55 10.55 10.55 10.55 0.9K
09:33 10.59 10.63 10.59 10.63 0.6K
09:34 10.59 10.64 10.59 10.62 2.0K
09:35 10.63 10.63 10.61 10.61 4.3K
09:36 10.57 10.65 10.57 10.59 0.5K
09:37 10.65 10.65 10.53 10.53 4.5K
09:38 10.53 10.53 10.52 10.53 8.0K
09:39 10.47 10.47 10.47 10.47 3.0K
09:41 10.43 10.43 10.43 10.43 1.1K
09:42 10.43 10.43 10.40 10.40 4.4K
09:43 10.39 10.39 10.39 10.39 0.7K
09:44 10.40 10.42 10.40 10.42 3.7K
09:45 10.43 10.46 10.43 10.45 3.0K
09:46 10.47 10.47 10.47 10.47 0.6K
09:47 10.47 10.47 10.44 10.44 4.1K
09:48 10.45 10.45 10.44 10.44 4.1K
09:49 10.45 10.45 10.42 10.42 3.5K
09:50 10.43 10.43 10.43 10.43 0.8K
09:51 10.43 10.43 10.43 10.43 4.0K
09:52 10.42 10.42 10.42 10.42 1.2K
09:53 10.41 10.41 10.41 10.41 1.0K
09:54 10.40 10.43 10.40 10.43 3.3K
09:55 10.43 10.43 10.43 10.43 1.3K
09:57 10.45 10.45 10.45 10.45 0.1K
09:58 10.44 10.44 10.42 10.43 3.3K
09:59 10.39 10.39 10.39 10.39 1.3K
10:00 10.40 10.40 10.38 10.38 8.2K
10:01 10.37 10.37 10.37 10.37 6.8K
10:02 10.39 10.40 10.39 10.40 1.2K
10:03 10.42 10.42 10.41 10.42 6.0K
10:04 10.43 10.43 10.43 10.43 0.4K
10:05 10.42 10.43 10.42 10.43 3.0K
10:06 10.43 10.43 10.43 10.43 1.5K
10:07 10.42 10.42 10.42 10.42 0.5K
10:08 10.43 10.43 10.43 10.43 0.6K
10:09 10.41 10.41 10.41 10.41 2.0K
10:10 10.38 10.38 10.38 10.38 1.3K
10:11 10.36 10.36 10.36 10.36 0.9K
10:12 10.38 10.39 10.38 10.39 5.9K
10:14 10.40 10.40 10.40 10.40 2.2K
10:16 10.39 10.39 10.39 10.39 2.4K
10:17 10.40 10.40 10.40 10.40 1.7K
10:18 10.41 10.41 10.41 10.41 0.5K
10:19 10.40 10.40 10.39 10.40 4.6K
10:21 10.41 10.41 10.39 10.39 1.4K
10:22 10.40 10.40 10.40 10.40 1.5K
10:23 10.39 10.41 10.39 10.41 6.0K
10:24 10.41 10.41 10.41 10.41 0.4K
10:25 10.39 10.40 10.39 10.40 4.3K
10:26 10.38 10.38 10.38 10.38 5.2K
10:27 10.37 10.37 10.37 10.37 1.3K
10:28 10.40 10.40 10.39 10.39 3.9K
10:29 10.39 10.39 10.39 10.39 1.9K
10:30 10.41 10.41 10.41 10.41 1.9K
10:31 10.40 10.41 10.40 10.41 1.5K
10:32 10.41 10.41 10.41 10.41 0.7K
10:33 10.41 10.41 10.41 10.41 0.8K
10:34 10.41 10.41 10.41 10.41 1.0K
10:35 10.41 10.41 10.41 10.41 1.3K
10:36 10.42 10.42 10.42 10.42 0.6K
10:37 10.42 10.42 10.41 10.41 3.3K
10:38 10.40 10.41 10.40 10.41 1.1K
10:39 10.40 10.41 10.40 10.40 0.6K
10:40 10.40 10.40 10.39 10.39 2.9K
10:42 10.38 10.38 10.38 10.38 5.0K
10:43 10.39 10.39 10.39 10.39 3.2K
10:44 10.42 10.42 10.42 10.42 1.0K
10:45 10.40 10.41 10.40 10.41 0.8K
10:47 10.40 10.40 10.40 10.40 1.8K
10:49 10.41 10.42 10.41 10.41 1.7K
10:50 10.41 10.41 10.40 10.40 2.7K
10:52 10.39 10.40 10.39 10.39 2.6K
10:53 10.39 10.39 10.37 10.38 1.1K
10:54 10.39 10.39 10.39 10.39 2.0K
10:55 10.39 10.39 10.38 10.38 2.2K
10:56 10.38 10.38 10.37 10.37 1.6K
10:58 10.37 10.38 10.37 10.37 0.4K
10:59 10.36 10.36 10.36 10.36 1.7K
11:00 10.36 10.36 10.36 10.36 0.9K
11:01 10.38 10.38 10.38 10.38 4.8K
11:02 10.38 10.38 10.38 10.38 0.8K
11:03 10.39 10.39 10.38 10.38 2.0K
11:04 10.37 10.37 10.36 10.36 1.9K
11:05 10.36 10.36 10.36 10.36 4.2K
11:06 10.34 10.34 10.34 10.34 3.9K
11:07 10.34 10.34 10.31 10.31 6.2K
11:09 10.31 10.31 10.31 10.31 0.3K
11:10 10.32 10.32 10.31 10.32 2.8K
11:11 10.32 10.34 10.32 10.34 4.8K
11:12 10.32 10.32 10.32 10.32 2.1K
11:13 10.33 10.33 10.33 10.33 0.4K
11:14 10.34 10.34 10.34 10.34 0.5K
11:16 10.38 10.38 10.37 10.37 4.8K
11:18 10.36 10.36 10.36 10.36 1.2K
11:19 10.35 10.35 10.35 10.35 1.4K
11:21 10.36 10.36 10.36 10.36 3.3K
11:22 10.36 10.36 10.35 10.35 3.2K
11:23 10.35 10.35 10.35 10.35 1.3K
11:24 10.35 10.35 10.35 10.35 0.4K
11:26 10.34 10.34 10.34 10.34 1.8K
11:27 10.34 10.34 10.33 10.33 3.0K
11:28 10.34 10.34 10.33 10.33 2.5K
11:30 10.36 10.36 10.36 10.36 2.0K
11:31 10.36 10.36 10.36 10.36 0.8K
11:33 10.36 10.36 10.36 10.36 0.5K
11:34 10.36 10.36 10.36 10.36 1.0K
11:35 10.34 10.34 10.34 10.34 1.3K
11:37 10.34 10.34 10.34 10.34 0.3K
11:38 10.36 10.37 10.36 10.37 2.9K
11:39 10.36 10.36 10.35 10.35 2.4K
11:41 10.36 10.39 10.36 10.39 4.2K
11:43 10.40 10.40 10.39 10.39 1.5K
11:44 10.40 10.40 10.39 10.39 2.9K
11:45 10.38 10.38 10.38 10.38 0.9K
11:46 10.37 10.37 10.37 10.37 1.5K
11:48 10.37 10.37 10.37 10.37 0.6K
11:49 10.37 10.37 10.37 10.37 1.3K
11:51 10.38 10.40 10.38 10.40 4.1K
11:52 10.40 10.40 10.40 10.40 0.6K
11:53 10.40 10.40 10.40 10.40 0.9K
11:54 10.39 10.39 10.39 10.39 1.9K
11:55 10.39 10.39 10.39 10.39 0.5K
11:57 10.38 10.38 10.38 10.38 1.5K
11:58 10.38 10.38 10.38 10.38 0.3K
11:59 10.38 10.38 10.38 10.38 0.4K
12:00 10.38 10.40 10.38 10.40 2.5K
12:02 10.40 10.40 10.40 10.40 0.9K
12:04 10.41 10.41 10.41 10.41 1.1K
12:05 10.40 10.40 10.40 10.40 0.8K
12:06 10.39 10.39 10.39 10.39 0.7K
12:07 10.38 10.38 10.38 10.38 0.5K
12:08 10.38 10.38 10.38 10.38 0.3K
12:09 10.38 10.38 10.38 10.38 0.9K
12:11 10.39 10.40 10.39 10.40 2.2K
12:13 10.39 10.39 10.39 10.39 0.3K
12:14 10.40 10.40 10.40 10.40 2.1K
12:16 10.40 10.40 10.40 10.40 1.6K
12:17 10.41 10.42 10.41 10.42 3.8K
12:20 10.42 10.42 10.42 10.42 0.1K
12:21 10.42 10.42 10.42 10.42 0.3K
12:22 10.44 10.51 10.44 10.51 22.4K
12:23 10.49 10.49 10.49 10.49 2.0K
12:24 10.49 10.49 10.48 10.48 0.9K
12:25 10.47 10.47 10.47 10.47 1.2K
12:26 10.47 10.47 10.47 10.47 5.0K
12:27 10.47 10.47 10.47 10.47 2.4K
12:28 10.47 10.47 10.47 10.47 0.3K
12:29 10.47 10.47 10.47 10.47 0.3K
12:30 10.47 10.47 10.47 10.47 0.4K
12:31 10.47 10.47 10.47 10.47 0.2K
12:32 10.46 10.47 10.46 10.47 0.9K
12:33 10.47 10.47 10.47 10.47 2.3K
12:35 10.47 10.47 10.47 10.47 0.6K
12:36 10.47 10.47 10.47 10.47 1.8K
12:37 10.47 10.47 10.47 10.47 4.1K
12:38 10.47 10.47 10.47 10.47 1.5K
12:39 10.47 10.47 10.47 10.47 0.1K
12:40 10.47 10.52 10.47 10.52 6.6K
12:42 10.50 10.51 10.50 10.51 2.1K
12:43 10.52 10.52 10.52 10.52 1.5K
12:45 10.52 10.53 10.52 10.53 0.7K
12:46 10.52 10.52 10.52 10.52 0.3K
12:47 10.52 10.52 10.52 10.52 0.1K
12:48 10.52 10.53 10.52 10.53 0.7K
12:49 10.52 10.52 10.52 10.52 0.8K
12:50 10.53 10.53 10.53 10.53 1.2K
12:51 10.53 10.53 10.53 10.53 3.4K
12:54 10.53 10.53 10.53 10.53 1.4K
12:56 10.52 10.52 10.52 10.52 2.7K
12:57 10.52 10.55 10.52 10.55 3.5K
13:00 10.55 10.55 10.55 10.55 1.7K
13:01 10.57 10.57 10.57 10.57 0.2K
13:02 10.57 10.58 10.57 10.58 1.3K
13:03 10.58 10.58 10.58 10.58 0.7K
13:04 10.58 10.58 10.58 10.58 1.3K
13:05 10.57 10.57 10.57 10.57 1.6K
13:06 10.57 10.57 10.57 10.57 0.3K
13:07 10.57 10.57 10.57 10.57 0.4K
13:08 10.56 10.56 10.56 10.56 0.8K
13:09 10.57 10.57 10.55 10.55 2.5K
13:10 10.54 10.55 10.54 10.55 2.9K
13:11 10.55 10.55 10.55 10.55 0.6K
13:12 10.55 10.55 10.55 10.55 2.6K
13:14 10.56 10.56 10.56 10.56 5.8K
13:15 10.56 10.56 10.56 10.56 1.2K
13:16 10.56 10.56 10.56 10.56 1.0K
13:17 10.57 10.57 10.57 10.57 0.5K
13:18 10.57 10.58 10.57 10.58 1.7K
13:19 10.58 10.58 10.57 10.57 1.0K
13:20 10.57 10.57 10.57 10.57 2.7K
13:21 10.58 10.58 10.57 10.57 1.1K
13:22 10.58 10.58 10.58 10.58 0.7K
13:24 10.58 10.58 10.58 10.58 0.9K
13:26 10.58 10.58 10.58 10.58 2.8K
13:28 10.58 10.58 10.58 10.58 0.9K
13:29 10.58 10.58 10.58 10.58 0.6K
13:30 10.58 10.58 10.58 10.58 1.1K
13:31 10.58 10.61 10.58 10.61 8.5K
13:32 10.61 10.61 10.61 10.61 2.6K
13:33 10.61 10.61 10.61 10.61 0.3K
13:34 10.61 10.61 10.61 10.61 1.6K
13:35 10.61 10.61 10.60 10.60 1.5K
13:36 10.60 10.60 10.60 10.60 0.8K
13:37 10.61 10.61 10.61 10.61 1.3K
13:38 10.61 10.62 10.61 10.62 0.4K
13:39 10.62 10.63 10.62 10.63 2.3K
13:40 10.63 10.63 10.62 10.62 1.3K
13:41 10.62 10.62 10.62 10.62 1.6K
13:43 10.63 10.63 10.63 10.63 0.2K
13:44 10.63 10.63 10.63 10.63 2.0K
13:45 10.65 10.65 10.65 10.65 5.9K
13:47 10.65 10.65 10.65 10.65 2.7K
13:48 10.64 10.64 10.64 10.64 0.4K
13:49 10.64 10.64 10.64 10.64 0.2K
13:50 10.64 10.64 10.63 10.63 3.7K
13:51 10.63 10.63 10.63 10.63 0.3K
13:52 10.64 10.64 10.64 10.64 0.3K
13:53 10.63 10.67 10.63 10.67 4.5K
13:54 10.67 10.67 10.67 10.67 1.1K
13:55 10.67 10.67 10.67 10.67 2.4K
13:57 10.67 10.67 10.67 10.67 0.9K
13:58 10.67 10.67 10.67 10.67 0.5K
13:59 10.67 10.69 10.67 10.69 3.8K
14:00 10.69 10.69 10.69 10.69 2.0K
14:01 10.68 10.68 10.66 10.66 6.4K
14:02 10.65 10.65 10.64 10.64 3.4K
14:03 10.64 10.67 10.64 10.67 5.6K
14:04 10.67 10.67 10.67 10.67 0.9K
14:05 10.66 10.66 10.66 10.66 1.8K
14:06 10.65 10.66 10.65 10.66 2.2K
14:08 10.66 10.68 10.66 10.68 3.1K
14:10 10.71 10.71 10.70 10.70 5.5K
14:11 10.69 10.69 10.68 10.68 2.0K
14:12 10.68 10.68 10.67 10.67 1.2K
14:13 10.67 10.67 10.67 10.67 0.7K
14:14 10.67 10.67 10.66 10.66 3.0K
14:15 10.67 10.68 10.67 10.68 1.6K
14:16 10.68 10.68 10.66 10.66 4.7K
14:17 10.66 10.66 10.66 10.66 2.0K
14:18 10.65 10.65 10.65 10.65 0.9K
14:19 10.64 10.64 10.62 10.62 3.9K
14:20 10.63 10.63 10.62 10.63 3.0K
14:21 10.63 10.63 10.63 10.63 0.5K
14:22 10.62 10.62 10.61 10.61 2.4K
14:23 10.62 10.63 10.62 10.63 3.4K
14:25 10.62 10.62 10.62 10.62 0.2K
14:26 10.62 10.62 10.62 10.62 0.7K
14:27 10.62 10.62 10.62 10.62 0.5K
14:28 10.62 10.62 10.62 10.62 0.4K
14:29 10.62 10.64 10.62 10.64 4.0K
14:30 10.64 10.64 10.64 10.64 1.9K
14:31 10.64 10.66 10.64 10.66 5.7K
14:32 10.66 10.66 10.66 10.66 2.0K
14:33 10.66 10.66 10.65 10.66 3.7K
14:34 10.66 10.68 10.66 10.66 2.9K
14:35 10.66 10.68 10.66 10.68 1.1K
14:36 10.68 10.68 10.64 10.64 6.2K
14:37 10.64 10.64 10.59 10.59 5.0K
14:38 10.61 10.61 10.59 10.59 2.0K
14:39 10.59 10.59 10.59 10.59 1.2K
14:41 10.55 10.55 10.53 10.54 5.5K
14:42 10.54 10.55 10.54 10.55 13.9K
14:43 10.55 10.56 10.55 10.56 9.3K
14:44 10.56 10.57 10.56 10.57 5.1K
14:45 10.57 10.58 10.56 10.58 3.3K
14:46 10.58 10.58 10.57 10.57 2.1K
14:47 10.58 10.58 10.58 10.58 2.1K
14:48 10.57 10.57 10.55 10.55 6.0K
14:49 10.53 10.53 10.52 10.52 2.1K
14:50 10.49 10.49 10.47 10.48 3.9K
14:51 10.47 10.51 10.47 10.51 4.4K
14:52 10.49 10.49 10.49 10.49 1.2K
14:53 10.47 10.47 10.47 10.47 1.3K
14:54 10.48 10.49 10.48 10.48 4.2K
14:55 10.47 10.47 10.47 10.47 1.5K
14:56 10.46 10.46 10.43 10.43 3.6K
14:57 10.42 10.43 10.42 10.43 3.6K
14:58 10.42 10.42 10.41 10.41 0.7K
14:59 10.41 10.41 10.40 10.40 1.8K
15:00 10.39 10.39 10.36 10.37 7.2K
15:01 10.37 10.39 10.37 10.38 7.0K
15:02 10.37 10.39 10.37 10.39 4.3K
15:03 10.40 10.40 10.37 10.37 4.7K
15:04 10.34 10.34 10.32 10.32 2.7K
15:05 10.34 10.34 10.33 10.33 7.7K
15:06 10.33 10.35 10.33 10.33 7.8K
15:07 10.34 10.37 10.34 10.35 5.8K
15:08 10.34 10.36 10.33 10.34 6.5K
15:09 10.36 10.36 10.35 10.36 3.4K
15:10 10.35 10.35 10.33 10.34 10.3K
15:11 10.36 10.38 10.36 10.38 4.3K
15:12 10.38 10.40 10.38 10.40 6.6K
15:13 10.40 10.42 10.40 10.42 2.5K
15:14 10.44 10.46 10.41 10.41 9.3K
15:15 10.42 10.43 10.42 10.43 1.3K
15:16 10.43 10.43 10.38 10.38 3.4K
15:17 10.38 10.40 10.37 10.40 3.3K
15:18 10.41 10.41 10.39 10.39 3.3K
15:19 10.38 10.38 10.37 10.37 4.3K
15:20 10.37 10.38 10.37 10.38 2.1K
15:21 10.38 10.38 10.36 10.36 4.7K
15:22 10.35 10.36 10.34 10.34 4.7K
15:23 10.35 10.35 10.33 10.33 3.9K
15:24 10.33 10.34 10.33 10.34 1.5K
15:25 10.35 10.35 10.35 10.35 0.7K
15:26 10.34 10.34 10.34 10.34 2.6K
15:27 10.32 10.33 10.32 10.33 5.6K
15:28 10.32 10.32 10.31 10.31 4.5K
15:29 10.29 10.29 10.28 10.29 3.2K
15:30 10.30 10.33 10.30 10.33 7.3K
15:31 10.34 10.34 10.34 10.34 2.8K
15:32 10.34 10.34 10.31 10.31 5.7K
15:33 10.32 10.32 10.32 10.32 4.7K
15:34 10.33 10.33 10.33 10.33 2.2K
15:35 10.33 10.35 10.33 10.35 7.5K
15:36 10.36 10.36 10.34 10.34 2.8K
15:37 10.34 10.35 10.32 10.32 9.1K
15:38 10.32 10.34 10.32 10.34 5.3K
15:39 10.34 10.35 10.34 10.35 10.8K
15:40 10.35 10.35 10.31 10.32 6.2K
15:41 10.32 10.32 10.32 10.32 3.8K
15:42 10.33 10.33 10.31 10.31 8.7K
15:43 10.31 10.32 10.31 10.32 6.2K
15:44 10.32 10.33 10.31 10.33 13.7K
15:45 10.34 10.34 10.34 10.34 3.0K
15:46 10.35 10.35 10.35 10.35 3.7K
15:47 10.35 10.35 10.34 10.34 1.4K
15:48 10.35 10.35 10.30 10.30 15.3K
15:49 10.31 10.31 10.31 10.31 1.4K
15:50 10.31 10.36 10.31 10.36 19.9K
15:51 10.36 10.38 10.36 10.38 4.6K
15:52 10.37 10.37 10.37 10.37 9.9K
15:53 10.38 10.40 10.37 10.40 10.3K
15:54 10.40 10.42 10.39 10.39 14.7K
15:55 10.41 10.43 10.41 10.43 23.9K
15:56 10.43 10.44 10.43 10.44 16.6K
15:57 10.44 10.45 10.43 10.43 28.1K
15:58 10.43 10.44 10.42 10.44 35.1K
15:59 10.44 10.44 10.42 10.44 236.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし