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 11.00 11.00 10.95 10.95 37.6K
09:31 10.90 10.96 10.90 10.93 5.7K
09:32 10.93 10.93 10.77 10.77 5.2K
09:33 10.75 10.80 10.75 10.80 3.1K
09:34 10.78 10.78 10.73 10.73 0.9K
09:36 10.76 10.76 10.76 10.76 1.1K
09:37 10.80 10.80 10.76 10.76 1.4K
09:38 10.87 10.88 10.86 10.86 6.4K
09:39 10.88 11.10 10.88 11.07 16.9K
09:40 11.10 11.10 11.02 11.07 5.6K
09:41 11.10 11.10 11.03 11.03 7.5K
09:42 11.04 11.04 11.00 11.00 3.8K
09:43 10.97 11.00 10.97 10.98 8.5K
09:44 10.96 10.96 10.96 10.96 0.3K
09:45 10.96 11.03 10.96 11.03 12.0K
09:46 11.04 11.05 11.03 11.05 1.7K
09:47 11.07 11.09 11.07 11.09 6.0K
09:49 11.06 11.06 11.06 11.06 0.5K
09:50 11.03 11.10 11.03 11.10 4.6K
09:51 11.10 11.10 11.09 11.09 3.6K
09:52 11.11 11.15 11.11 11.15 3.3K
09:53 11.15 11.15 11.12 11.12 2.7K
09:54 11.14 11.17 11.11 11.17 5.0K
09:55 11.22 11.22 11.12 11.12 6.3K
09:56 11.11 11.11 11.10 11.10 1.0K
09:57 11.10 11.10 11.09 11.09 1.2K
09:58 11.09 11.09 11.06 11.06 4.3K
10:00 11.06 11.06 11.00 11.03 10.5K
10:01 11.06 11.07 11.03 11.03 7.1K
10:02 11.03 11.06 11.03 11.05 4.3K
10:03 11.06 11.06 11.05 11.05 1.2K
10:04 11.05 11.05 11.02 11.03 3.2K
10:05 11.01 11.01 10.96 10.97 4.2K
10:06 10.97 11.02 10.96 11.02 4.9K
10:07 11.02 11.03 11.02 11.03 2.7K
10:08 11.05 11.06 11.01 11.01 5.5K
10:09 11.04 11.07 11.03 11.07 3.2K
10:10 11.08 11.09 11.07 11.09 2.6K
10:11 11.09 11.12 11.09 11.10 13.3K
10:12 11.06 11.07 11.04 11.04 4.4K
10:13 11.04 11.06 11.04 11.05 1.7K
10:14 11.03 11.03 11.03 11.03 1.8K
10:15 11.04 11.04 11.04 11.04 0.9K
10:16 11.03 11.03 11.03 11.03 1.5K
10:17 11.04 11.04 11.03 11.03 1.2K
10:18 11.01 11.03 11.01 11.02 7.3K
10:19 11.02 11.04 11.02 11.04 3.1K
10:20 11.03 11.03 11.01 11.02 5.8K
10:21 11.02 11.02 11.02 11.02 3.1K
10:22 11.02 11.04 11.02 11.04 11.9K
10:23 11.04 11.04 11.03 11.03 7.0K
10:24 11.05 11.05 11.04 11.04 6.6K
10:25 11.04 11.10 11.03 11.07 4.5K
10:26 11.07 11.07 11.05 11.05 5.3K
10:27 11.04 11.04 11.04 11.04 2.6K
10:28 11.05 11.07 11.05 11.06 5.4K
10:29 11.06 11.08 11.06 11.08 1.6K
10:30 11.07 11.08 11.07 11.08 2.7K
10:31 11.07 11.07 11.06 11.06 4.5K
10:32 11.05 11.06 11.05 11.06 4.5K
10:33 11.07 11.07 11.06 11.07 0.6K
10:34 11.04 11.04 11.03 11.03 11.4K
10:35 11.02 11.04 11.02 11.03 6.9K
10:36 11.03 11.03 11.01 11.02 3.8K
10:37 11.03 11.05 11.02 11.02 6.0K
10:38 11.03 11.06 11.03 11.06 3.4K
10:39 11.04 11.04 11.03 11.04 2.3K
10:40 11.05 11.07 11.05 11.07 3.2K
10:41 11.06 11.06 11.04 11.04 3.0K
10:42 11.03 11.03 11.01 11.01 8.9K
10:43 11.02 11.03 11.00 11.02 8.8K
10:44 11.01 11.03 11.01 11.03 3.8K
10:45 11.02 11.02 11.00 11.00 2.1K
10:46 11.02 11.02 10.97 10.98 11.5K
10:47 10.99 10.99 10.99 10.99 15.3K
10:48 10.96 10.96 10.95 10.95 2.2K
10:49 10.95 10.97 10.95 10.96 3.9K
10:50 10.97 10.97 10.97 10.97 4.8K
10:51 10.97 10.98 10.92 10.92 9.9K
10:52 10.93 10.94 10.93 10.94 2.8K
10:53 10.96 10.96 10.96 10.96 1.2K
10:54 10.96 10.96 10.95 10.95 2.3K
10:55 10.95 10.95 10.95 10.95 1.9K
10:56 10.96 10.99 10.96 10.99 4.5K
10:57 11.00 11.00 10.99 10.99 2.4K
10:58 10.97 10.97 10.97 10.97 2.5K
10:59 11.00 11.00 11.00 11.00 3.3K
11:00 10.97 10.97 10.97 10.97 2.9K
11:01 10.97 10.97 10.96 10.96 1.4K
11:02 10.99 11.00 10.99 11.00 3.2K
11:03 11.02 11.02 11.02 11.02 1.2K
11:04 11.02 11.02 11.02 11.02 1.2K
11:05 11.03 11.08 11.03 11.08 14.8K
11:06 11.09 11.13 11.09 11.13 7.8K
11:08 11.12 11.15 11.12 11.15 3.8K
11:09 11.15 11.15 11.15 11.15 1.9K
11:10 11.15 11.16 11.12 11.12 19.2K
11:11 11.14 11.14 11.13 11.13 1.7K
11:12 11.14 11.14 11.13 11.13 2.1K
11:13 11.16 11.16 11.15 11.15 13.7K
11:14 11.17 11.17 11.14 11.14 2.6K
11:16 11.15 11.16 11.15 11.16 6.1K
11:17 11.14 11.16 11.14 11.15 2.4K
11:18 11.15 11.15 11.13 11.15 8.8K
11:19 11.14 11.15 11.14 11.15 0.7K
11:20 11.15 11.17 11.15 11.15 7.2K
11:21 11.15 11.15 11.13 11.13 8.4K
11:22 11.12 11.15 11.12 11.15 2.6K
11:23 11.13 11.16 11.13 11.16 11.3K
11:24 11.15 11.15 11.15 11.15 4.1K
11:25 11.15 11.16 11.11 11.11 13.4K
11:26 11.11 11.11 11.10 11.10 1.2K
11:27 11.12 11.12 11.11 11.11 7.2K
11:28 11.13 11.13 11.13 11.13 2.5K
11:29 11.14 11.14 11.13 11.14 6.3K
11:30 11.14 11.14 11.12 11.12 8.4K
11:31 11.12 11.13 11.11 11.13 3.1K
11:32 11.14 11.14 11.14 11.14 1.6K
11:33 11.13 11.14 11.13 11.14 2.3K
11:34 11.16 11.17 11.16 11.16 5.8K
11:35 11.14 11.15 11.14 11.15 4.1K
11:36 11.15 11.15 11.12 11.13 4.5K
11:37 11.14 11.14 11.14 11.14 2.0K
11:39 11.14 11.17 11.14 11.16 5.6K
11:40 11.18 11.18 11.18 11.18 2.2K
11:41 11.18 11.19 11.18 11.19 4.5K
11:42 11.17 11.20 11.17 11.20 0.5K
11:43 11.20 11.25 11.20 11.25 9.7K
11:44 11.25 11.25 11.23 11.24 6.9K
11:45 11.24 11.25 11.24 11.25 10.1K
11:46 11.25 11.25 11.22 11.22 7.8K
11:47 11.22 11.22 11.18 11.19 12.0K
11:48 11.19 11.19 11.15 11.15 7.3K
11:49 11.15 11.15 11.14 11.14 2.3K
11:50 11.13 11.14 11.12 11.12 6.1K
11:51 11.12 11.12 11.08 11.08 2.3K
11:52 11.08 11.08 11.08 11.08 0.5K
11:53 11.07 11.08 11.07 11.07 0.5K
11:54 11.08 11.08 11.08 11.08 3.2K
11:55 11.07 11.11 11.07 11.11 5.8K
11:56 11.10 11.11 11.10 11.10 3.6K
11:58 11.11 11.11 11.10 11.10 4.1K
11:59 11.12 11.12 11.10 11.10 4.2K
12:00 11.10 11.11 11.10 11.11 0.6K
12:01 11.11 11.13 11.11 11.13 5.0K
12:03 11.11 11.13 11.11 11.13 1.3K
12:04 11.13 11.15 11.13 11.14 2.9K
12:05 11.15 11.18 11.15 11.16 4.5K
12:06 11.16 11.16 11.15 11.15 0.8K
12:07 11.18 11.18 11.16 11.17 4.7K
12:08 11.17 11.17 11.17 11.17 2.3K
12:09 11.18 11.18 11.15 11.15 3.2K
12:10 11.17 11.17 11.17 11.17 2.4K
12:11 11.17 11.22 11.17 11.22 5.3K
12:12 11.20 11.22 11.19 11.22 3.2K
12:13 11.22 11.23 11.21 11.23 2.9K
12:14 11.22 11.23 11.22 11.23 1.4K
12:15 11.22 11.25 11.22 11.25 6.5K
12:16 11.26 11.28 11.26 11.26 4.7K
12:17 11.26 11.27 11.26 11.27 5.7K
12:18 11.27 11.27 11.27 11.27 0.5K
12:19 11.27 11.27 11.27 11.27 0.5K
12:20 11.27 11.28 11.27 11.28 10.1K
12:21 11.28 11.28 11.28 11.28 2.5K
12:22 11.29 11.30 11.28 11.29 4.4K
12:23 11.29 11.29 11.29 11.29 3.4K
12:24 11.29 11.33 11.29 11.31 10.4K
12:25 11.32 11.32 11.32 11.32 2.0K
12:26 11.32 11.32 11.28 11.28 12.4K
12:27 11.30 11.30 11.29 11.30 5.6K
12:28 11.30 11.30 11.25 11.27 4.0K
12:29 11.27 11.27 11.27 11.27 0.7K
12:30 11.30 11.47 11.28 11.44 66.4K
12:31 11.48 11.48 11.45 11.45 40.2K
12:32 11.44 11.44 11.44 11.44 1.4K
12:33 11.45 11.45 11.43 11.45 5.0K
12:34 11.44 11.44 11.43 11.44 6.2K
12:35 11.44 11.44 11.43 11.43 2.7K
12:36 11.43 11.45 11.40 11.45 19.8K
12:37 11.44 11.44 11.39 11.43 21.3K
12:38 11.44 11.45 11.41 11.45 14.7K
12:39 11.44 11.47 11.44 11.47 16.4K
12:40 11.45 11.45 11.38 11.38 27.4K
12:41 11.39 11.40 11.38 11.40 2.9K
12:42 11.36 11.40 11.36 11.39 9.1K
12:44 11.36 11.37 11.35 11.37 3.7K
12:45 11.35 11.35 11.32 11.35 6.9K
12:46 11.37 11.41 11.37 11.40 9.3K
12:47 11.36 11.37 11.35 11.37 10.7K
12:48 11.38 11.39 11.36 11.36 13.6K
12:49 11.36 11.40 11.36 11.40 9.4K
12:50 11.38 11.43 11.38 11.43 4.6K
12:51 11.44 11.46 11.43 11.46 11.8K
12:52 11.46 11.48 11.40 11.42 15.5K
12:53 11.42 11.42 11.42 11.42 1.6K
12:54 11.41 11.41 11.37 11.40 6.1K
12:55 11.40 11.40 11.34 11.34 3.9K
12:56 11.34 11.40 11.34 11.40 4.7K
12:57 11.40 11.43 11.40 11.41 7.4K
12:58 11.42 11.42 11.41 11.42 5.3K
12:59 11.42 11.46 11.42 11.45 11.1K
13:00 11.45 11.49 11.44 11.49 14.7K
13:01 11.50 11.51 11.49 11.51 9.9K
13:02 11.50 11.50 11.48 11.50 11.5K
13:03 11.49 11.50 11.48 11.48 9.1K
13:04 11.47 11.47 11.45 11.45 4.7K
13:05 11.45 11.49 11.44 11.49 7.5K
13:06 11.48 11.51 11.48 11.51 3.7K
13:07 11.53 11.56 11.53 11.56 6.4K
13:08 11.53 11.55 11.52 11.52 2.6K
13:09 11.51 11.55 11.51 11.55 3.2K
13:10 11.55 11.55 11.53 11.53 7.3K
13:11 11.53 11.54 11.53 11.54 0.9K
13:12 11.54 11.54 11.53 11.53 6.8K
13:13 11.51 11.51 11.43 11.43 17.3K
13:14 11.41 11.41 11.39 11.40 5.3K
13:15 11.40 11.43 11.40 11.43 16.7K
13:16 11.49 11.52 11.49 11.49 22.3K
13:17 11.49 11.49 11.45 11.45 7.0K
13:18 11.46 11.46 11.42 11.42 6.0K
13:19 11.44 11.48 11.44 11.48 4.4K
13:20 11.50 11.50 11.48 11.48 3.4K
13:21 11.48 11.48 11.48 11.48 0.5K
13:22 11.48 11.50 11.48 11.50 5.0K
13:23 11.50 11.50 11.50 11.50 4.6K
13:24 11.52 11.53 11.52 11.53 4.7K
13:25 11.54 11.54 11.53 11.54 3.1K
13:26 11.54 11.55 11.54 11.55 2.5K
13:27 11.55 11.55 11.54 11.55 2.6K
13:28 11.52 11.52 11.52 11.52 0.4K
13:29 11.52 11.54 11.52 11.53 5.2K
13:30 11.53 11.53 11.52 11.52 2.0K
13:31 11.52 11.53 11.52 11.53 2.7K
13:32 11.52 11.55 11.52 11.55 5.5K
13:33 11.56 11.56 11.56 11.56 2.3K
13:34 11.56 11.56 11.54 11.55 4.9K
13:35 11.55 11.55 11.55 11.55 1.0K
13:36 11.54 11.55 11.54 11.55 2.2K
13:37 11.55 11.55 11.54 11.55 2.5K
13:38 11.54 11.54 11.54 11.54 1.1K
13:39 11.53 11.55 11.53 11.54 4.3K
13:40 11.53 11.54 11.53 11.54 1.2K
13:41 11.54 11.54 11.54 11.54 3.7K
13:42 11.55 11.55 11.51 11.51 19.1K
13:43 11.51 11.53 11.51 11.53 3.7K
13:44 11.52 11.52 11.52 11.52 2.0K
13:45 11.52 11.52 11.49 11.50 9.6K
13:46 11.50 11.50 11.46 11.46 14.4K
13:47 11.44 11.45 11.43 11.45 14.6K
13:48 11.44 11.45 11.43 11.45 8.7K
13:49 11.46 11.46 11.44 11.45 8.7K
13:50 11.45 11.45 11.44 11.44 0.7K
13:51 11.47 11.47 11.45 11.45 7.7K
13:52 11.45 11.46 11.45 11.46 3.0K
13:53 11.46 11.46 11.44 11.44 1.0K
13:54 11.44 11.46 11.44 11.46 4.8K
13:55 11.46 11.52 11.46 11.52 23.0K
13:56 11.52 11.53 11.52 11.53 1.9K
13:57 11.51 11.51 11.50 11.50 3.3K
13:58 11.51 11.52 11.51 11.52 2.5K
13:59 11.53 11.54 11.53 11.54 3.6K
14:00 11.52 11.54 11.52 11.54 4.4K
14:01 11.52 11.53 11.52 11.53 1.6K
14:02 11.53 11.53 11.51 11.53 1.3K
14:03 11.52 11.53 11.52 11.53 3.4K
14:04 11.53 11.53 11.53 11.53 4.1K
14:05 11.53 11.53 11.51 11.51 5.3K
14:06 11.52 11.52 11.51 11.51 6.7K
14:07 11.51 11.54 11.51 11.54 3.9K
14:08 11.54 11.54 11.54 11.54 3.4K
14:09 11.53 11.56 11.53 11.56 5.6K
14:10 11.55 11.55 11.54 11.54 4.3K
14:11 11.55 11.55 11.53 11.53 1.8K
14:12 11.60 11.60 11.59 11.59 8.8K
14:13 11.59 11.60 11.58 11.60 4.2K
14:14 11.60 11.60 11.59 11.59 5.4K
14:15 11.58 11.59 11.54 11.54 15.5K
14:16 11.53 11.55 11.51 11.55 14.4K
14:17 11.53 11.54 11.53 11.54 2.2K
14:18 11.55 11.55 11.52 11.52 3.5K
14:19 11.52 11.52 11.51 11.51 4.0K
14:20 11.53 11.53 11.52 11.52 2.6K
14:21 11.51 11.51 11.51 11.51 1.8K
14:22 11.51 11.52 11.51 11.52 4.8K
14:23 11.52 11.52 11.52 11.52 0.8K
14:24 11.52 11.55 11.52 11.54 6.5K
14:25 11.54 11.54 11.54 11.54 0.9K
14:26 11.56 11.56 11.52 11.52 15.3K
14:27 11.52 11.52 11.51 11.51 3.6K
14:28 11.51 11.51 11.50 11.51 1.4K
14:29 11.50 11.50 11.50 11.50 5.6K
14:30 11.50 11.51 11.50 11.51 13.6K
14:31 11.49 11.50 11.48 11.50 44.8K
14:32 11.52 11.55 11.52 11.55 20.7K
14:33 11.55 11.55 11.53 11.53 8.5K
14:34 11.53 11.53 11.53 11.53 3.5K
14:35 11.53 11.53 11.50 11.50 21.6K
14:36 11.50 11.53 11.49 11.53 7.3K
14:37 11.52 11.53 11.52 11.52 4.6K
14:38 11.52 11.54 11.51 11.54 5.6K
14:39 11.54 11.55 11.54 11.55 2.1K
14:40 11.54 11.55 11.54 11.55 2.4K
14:41 11.55 11.55 11.55 11.55 3.5K
14:42 11.55 11.55 11.55 11.55 2.0K
14:43 11.56 11.56 11.54 11.54 2.0K
14:44 11.56 11.62 11.56 11.62 18.1K
14:45 11.62 11.62 11.57 11.57 7.9K
14:46 11.58 11.58 11.56 11.56 13.4K
14:47 11.56 11.58 11.56 11.57 4.3K
14:48 11.57 11.57 11.56 11.57 3.2K
14:49 11.58 11.60 11.58 11.60 4.5K
14:50 11.60 11.60 11.60 11.60 2.9K
14:51 11.60 11.60 11.59 11.59 2.7K
14:52 11.58 11.58 11.58 11.58 1.1K
14:53 11.57 11.58 11.56 11.58 5.2K
14:54 11.58 11.59 11.58 11.58 7.0K
14:55 11.59 11.60 11.58 11.58 8.1K
14:56 11.59 11.59 11.59 11.59 3.7K
14:57 11.60 11.61 11.60 11.61 6.5K
14:58 11.61 11.62 11.61 11.62 1.6K
14:59 11.61 11.61 11.60 11.61 4.4K
15:00 11.62 11.65 11.62 11.64 10.6K
15:01 11.64 11.66 11.64 11.66 7.4K
15:02 11.65 11.66 11.65 11.66 0.8K
15:03 11.66 11.67 11.66 11.67 2.4K
15:04 11.65 11.66 11.63 11.64 7.8K
15:05 11.64 11.64 11.64 11.64 1.6K
15:06 11.64 11.64 11.64 11.64 1.9K
15:07 11.66 11.67 11.66 11.67 3.9K
15:08 11.66 11.66 11.65 11.65 2.2K
15:09 11.66 11.66 11.64 11.65 5.9K
15:10 11.64 11.65 11.63 11.63 13.1K
15:11 11.63 11.68 11.63 11.68 11.7K
15:12 11.65 11.65 11.65 11.65 1.1K
15:13 11.65 11.65 11.63 11.63 4.4K
15:14 11.62 11.62 11.62 11.62 2.3K
15:15 11.62 11.64 11.62 11.62 5.6K
15:16 11.61 11.61 11.59 11.60 7.5K
15:17 11.61 11.61 11.60 11.60 5.9K
15:18 11.60 11.61 11.60 11.61 2.9K
15:19 11.61 11.63 11.61 11.63 4.7K
15:20 11.62 11.62 11.60 11.60 9.3K
15:21 11.59 11.59 11.53 11.53 25.8K
15:22 11.52 11.53 11.52 11.52 13.0K
15:23 11.51 11.51 11.51 11.51 4.8K
15:24 11.51 11.51 11.47 11.47 10.1K
15:25 11.43 11.43 11.39 11.40 21.6K
15:26 11.40 11.41 11.31 11.31 47.4K
15:27 11.30 11.30 11.26 11.28 14.2K
15:28 11.27 11.29 11.25 11.25 24.2K
15:29 11.29 11.29 11.27 11.29 19.1K
15:30 11.29 11.29 11.27 11.28 16.9K
15:31 11.27 11.28 11.25 11.25 39.0K
15:32 11.24 11.25 11.22 11.23 16.7K
15:33 11.23 11.26 11.23 11.26 14.5K
15:34 11.25 11.25 11.18 11.18 29.2K
15:35 11.16 11.18 11.13 11.13 19.1K
15:36 11.11 11.11 11.08 11.11 22.2K
15:37 11.11 11.18 11.11 11.18 28.0K
15:38 11.18 11.19 11.18 11.18 6.0K
15:39 11.19 11.19 11.17 11.17 5.2K
15:40 11.21 11.21 11.14 11.16 38.4K
15:41 11.16 11.16 11.14 11.14 13.8K
15:42 11.14 11.14 11.11 11.12 13.7K
15:43 11.13 11.14 11.13 11.14 13.6K
15:44 11.14 11.17 11.14 11.17 15.1K
15:45 11.16 11.16 11.14 11.16 8.3K
15:46 11.17 11.17 11.16 11.17 7.1K
15:47 11.17 11.19 11.17 11.19 19.4K
15:48 11.18 11.20 11.18 11.18 17.2K
15:49 11.19 11.19 11.18 11.19 9.4K
15:50 11.19 11.19 11.18 11.19 11.6K
15:51 11.19 11.19 11.17 11.17 29.1K
15:52 11.17 11.19 11.17 11.18 23.1K
15:53 11.18 11.21 11.18 11.18 18.4K
15:54 11.19 11.19 11.14 11.17 51.7K
15:55 11.13 11.15 11.11 11.14 38.9K
15:56 11.14 11.14 11.11 11.11 26.8K
15:57 11.11 11.11 11.07 11.07 38.0K
15:58 11.09 11.10 11.09 11.09 63.0K
15:59 11.08 11.10 11.05 11.05 550.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし