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 13.00 13.01 12.87 12.87 27.9K
09:31 12.93 12.93 12.82 12.82 17.2K
09:32 12.82 12.86 12.82 12.86 1.7K
09:33 12.86 12.86 12.82 12.82 0.3K
09:34 12.80 12.88 12.80 12.86 6.0K
09:35 12.86 12.86 12.83 12.83 5.4K
09:36 12.86 12.86 12.72 12.72 8.2K
09:37 12.72 12.72 12.72 12.72 0.7K
09:38 12.74 12.76 12.66 12.66 24.1K
09:39 12.65 12.65 12.60 12.63 15.2K
09:40 12.64 12.64 12.61 12.62 7.5K
09:41 12.61 12.64 12.61 12.62 0.9K
09:42 12.65 12.65 12.62 12.65 6.9K
09:43 12.61 12.64 12.61 12.64 1.9K
09:44 12.65 12.65 12.62 12.62 1.3K
09:45 12.64 12.68 12.62 12.68 5.2K
09:46 12.68 12.68 12.66 12.68 3.3K
09:47 12.64 12.66 12.64 12.66 3.5K
09:48 12.61 12.64 12.60 12.60 10.0K
09:49 12.63 12.65 12.62 12.63 15.8K
09:50 12.63 12.63 12.56 12.56 34.6K
09:51 12.57 12.57 12.41 12.43 25.3K
09:52 12.43 12.44 12.43 12.44 0.7K
09:53 12.44 12.44 12.32 12.34 55.0K
09:54 12.31 12.31 12.22 12.22 74.8K
09:55 12.26 12.26 12.15 12.17 12.6K
09:56 12.19 12.19 11.97 12.02 32.8K
09:57 12.00 12.17 11.98 12.11 50.8K
09:58 12.11 12.11 11.98 12.03 41.3K
09:59 12.03 12.08 12.02 12.02 12.0K
10:00 12.13 12.22 12.13 12.22 3.8K
10:01 12.22 12.22 12.18 12.18 10.3K
10:02 12.24 12.28 12.22 12.28 4.5K
10:03 12.27 12.28 12.27 12.27 2.9K
10:04 12.27 12.34 12.26 12.34 5.2K
10:05 12.34 12.41 12.34 12.41 2.9K
10:06 12.41 12.41 12.41 12.41 1.1K
10:07 12.41 12.43 12.41 12.43 3.8K
10:08 12.43 12.43 12.38 12.39 10.3K
10:09 12.38 12.43 12.38 12.43 1.3K
10:10 12.42 12.42 12.33 12.35 14.8K
10:11 12.36 12.37 12.36 12.37 3.8K
10:12 12.39 12.41 12.39 12.39 3.3K
10:13 12.37 12.37 12.37 12.37 0.9K
10:14 12.39 12.39 12.39 12.39 0.8K
10:15 12.40 12.40 12.40 12.40 0.5K
10:16 12.38 12.42 12.38 12.42 1.0K
10:17 12.41 12.41 12.41 12.41 0.4K
10:18 12.38 12.41 12.38 12.40 1.3K
10:19 12.40 12.40 12.37 12.37 4.1K
10:20 12.35 12.40 12.35 12.40 6.0K
10:21 12.40 12.40 12.40 12.40 1.4K
10:22 12.38 12.46 12.38 12.46 5.5K
10:23 12.46 12.46 12.46 12.46 1.3K
10:24 12.47 12.49 12.47 12.47 7.0K
10:25 12.54 12.54 12.54 12.54 0.2K
10:26 12.53 12.53 12.53 12.53 1.3K
10:28 12.51 12.53 12.51 12.53 11.7K
10:29 12.52 12.52 12.50 12.50 1.2K
10:30 12.51 12.51 12.51 12.51 2.2K
10:31 12.51 12.53 12.51 12.53 1.6K
10:32 12.54 12.56 12.54 12.56 2.1K
10:33 12.58 12.60 12.58 12.59 1.5K
10:34 12.60 12.61 12.58 12.58 3.6K
10:35 12.58 12.60 12.58 12.60 2.0K
10:37 12.51 12.51 12.51 12.51 5.2K
10:40 12.53 12.53 12.50 12.51 1.8K
10:41 12.53 12.53 12.53 12.53 0.6K
10:42 12.54 12.54 12.48 12.48 13.2K
10:43 12.52 12.52 12.52 12.52 0.6K
10:45 12.51 12.51 12.51 12.51 0.2K
10:46 12.51 12.51 12.48 12.49 6.3K
10:47 12.45 12.45 12.45 12.45 0.8K
10:48 12.46 12.48 12.46 12.48 1.5K
10:49 12.44 12.46 12.44 12.46 6.0K
10:50 12.46 12.48 12.46 12.46 1.1K
10:51 12.50 12.50 12.49 12.50 9.8K
10:52 12.51 12.51 12.50 12.50 0.8K
10:53 12.50 12.52 12.50 12.52 14.6K
10:54 12.50 12.51 12.50 12.50 4.9K
10:55 12.49 12.49 12.46 12.46 3.8K
10:56 12.48 12.48 12.47 12.47 0.7K
10:57 12.50 12.50 12.50 12.50 1.7K
10:58 12.50 12.50 12.50 12.50 2.4K
11:00 12.49 12.51 12.49 12.51 3.4K
11:01 12.50 12.54 12.50 12.54 3.1K
11:02 12.56 12.56 12.56 12.56 0.3K
11:03 12.56 12.56 12.54 12.56 3.3K
11:04 12.56 12.56 12.56 12.56 0.3K
11:05 12.53 12.55 12.53 12.55 2.7K
11:06 12.52 12.56 12.52 12.56 1.3K
11:07 12.56 12.56 12.56 12.56 0.5K
11:08 12.57 12.57 12.55 12.55 1.8K
11:09 12.55 12.60 12.55 12.60 4.7K
11:10 12.59 12.59 12.59 12.59 0.2K
11:11 12.59 12.61 12.59 12.61 1.7K
11:12 12.61 12.61 12.61 12.61 0.3K
11:13 12.61 12.61 12.61 12.61 0.7K
11:14 12.60 12.60 12.60 12.60 4.1K
11:16 12.59 12.59 12.59 12.59 1.3K
11:17 12.59 12.59 12.59 12.59 1.4K
11:19 12.59 12.59 12.59 12.59 0.5K
11:20 12.58 12.58 12.56 12.56 3.3K
11:21 12.54 12.54 12.54 12.54 0.6K
11:22 12.56 12.56 12.56 12.56 0.6K
11:23 12.58 12.58 12.58 12.58 3.2K
11:24 12.58 12.58 12.58 12.58 0.7K
11:25 12.58 12.59 12.56 12.56 3.8K
11:26 12.55 12.55 12.53 12.53 4.0K
11:27 12.55 12.55 12.55 12.55 0.5K
11:29 12.55 12.55 12.55 12.55 1.4K
11:30 12.55 12.55 12.55 12.55 2.4K
11:31 12.55 12.61 12.55 12.61 4.1K
11:32 12.60 12.60 12.60 12.60 0.8K
11:34 12.60 12.61 12.60 12.61 2.0K
11:35 12.61 12.61 12.59 12.59 3.5K
11:36 12.60 12.60 12.60 12.60 0.3K
11:37 12.60 12.60 12.60 12.60 1.3K
11:38 12.61 12.61 12.61 12.61 0.5K
11:39 12.60 12.60 12.59 12.59 2.0K
11:40 12.59 12.59 12.59 12.59 1.1K
11:41 12.60 12.60 12.60 12.60 0.9K
11:42 12.59 12.59 12.59 12.59 1.1K
11:43 12.60 12.60 12.59 12.59 3.0K
11:44 12.58 12.58 12.58 12.58 2.0K
11:45 12.59 12.61 12.59 12.61 2.0K
11:46 12.61 12.61 12.61 12.61 0.7K
11:47 12.61 12.61 12.61 12.61 0.7K
11:48 12.62 12.62 12.60 12.60 2.9K
11:49 12.59 12.59 12.59 12.59 0.1K
11:50 12.60 12.60 12.58 12.58 1.1K
11:52 12.58 12.58 12.58 12.58 1.1K
11:53 12.58 12.58 12.58 12.58 0.2K
11:54 12.58 12.58 12.58 12.58 1.8K
11:55 12.57 12.57 12.55 12.55 6.6K
11:56 12.56 12.56 12.56 12.56 0.7K
11:57 12.57 12.57 12.57 12.57 0.3K
11:58 12.57 12.59 12.57 12.59 1.8K
11:59 12.59 12.59 12.59 12.59 1.5K
12:00 12.59 12.59 12.59 12.59 0.6K
12:01 12.59 12.67 12.59 12.67 96.6K
12:02 12.67 12.68 12.60 12.60 33.5K
12:03 12.61 12.61 12.61 12.61 1.6K
12:04 12.60 12.60 12.60 12.60 1.2K
12:05 12.62 12.62 12.55 12.55 9.1K
12:08 12.56 12.56 12.56 12.56 0.9K
12:09 12.56 12.56 12.56 12.56 0.7K
12:10 12.56 12.56 12.53 12.55 3.9K
12:11 12.56 12.58 12.56 12.58 3.5K
12:12 12.58 12.59 12.58 12.59 4.9K
12:13 12.59 12.59 12.59 12.59 0.6K
12:14 12.59 12.59 12.59 12.59 1.5K
12:15 12.58 12.58 12.58 12.58 4.0K
12:16 12.57 12.57 12.57 12.57 1.4K
12:17 12.56 12.56 12.56 12.56 0.7K
12:18 12.55 12.55 12.55 12.55 1.2K
12:19 12.54 12.55 12.54 12.55 1.1K
12:20 12.51 12.52 12.51 12.52 3.0K
12:21 12.51 12.51 12.51 12.51 0.7K
12:22 12.51 12.51 12.50 12.50 1.7K
12:24 12.50 12.50 12.49 12.49 2.3K
12:25 12.48 12.48 12.47 12.47 2.4K
12:26 12.47 12.47 12.47 12.47 0.6K
12:27 12.50 12.50 12.50 12.50 2.1K
12:28 12.52 12.52 12.52 12.52 2.2K
12:29 12.52 12.52 12.52 12.52 0.2K
12:30 12.52 12.52 12.52 12.52 0.6K
12:31 12.54 12.54 12.54 12.54 0.8K
12:32 12.54 12.55 12.54 12.55 1.3K
12:34 12.54 12.54 12.52 12.52 3.5K
12:35 12.52 12.52 12.52 12.52 1.7K
12:36 12.51 12.53 12.51 12.53 6.1K
12:37 12.51 12.53 12.51 12.53 5.0K
12:38 12.58 12.59 12.57 12.57 9.1K
12:39 12.56 12.58 12.56 12.58 1.1K
12:40 12.56 12.56 12.56 12.56 3.7K
12:41 12.55 12.55 12.55 12.55 6.0K
12:42 12.53 12.53 12.52 12.52 3.9K
12:43 12.53 12.53 12.53 12.53 1.5K
12:44 12.53 12.53 12.52 12.52 2.4K
12:46 12.55 12.56 12.55 12.56 5.4K
12:47 12.55 12.55 12.55 12.55 4.7K
12:48 12.57 12.57 12.56 12.56 1.3K
12:49 12.58 12.60 12.58 12.60 8.1K
12:50 12.60 12.60 12.60 12.60 1.2K
12:51 12.59 12.59 12.59 12.59 1.7K
12:53 12.58 12.58 12.58 12.58 0.6K
12:54 12.58 12.58 12.58 12.58 0.3K
12:55 12.56 12.56 12.54 12.54 3.2K
12:56 12.58 12.58 12.57 12.57 5.2K
12:58 12.58 12.59 12.58 12.58 12.4K
12:59 12.58 12.60 12.58 12.59 7.0K
13:00 12.58 12.59 12.58 12.59 1.5K
13:01 12.62 12.62 12.61 12.61 2.3K
13:02 12.60 12.60 12.60 12.60 0.2K
13:03 12.60 12.60 12.59 12.59 0.9K
13:04 12.59 12.59 12.53 12.53 12.7K
13:05 12.53 12.54 12.53 12.54 0.6K
13:06 12.51 12.52 12.51 12.51 3.1K
13:07 12.51 12.52 12.51 12.52 1.4K
13:08 12.52 12.52 12.52 12.52 1.3K
13:09 12.52 12.52 12.51 12.51 1.7K
13:10 12.52 12.53 12.52 12.53 0.5K
13:11 12.52 12.56 12.50 12.55 15.6K
13:12 12.56 12.56 12.56 12.56 0.7K
13:13 12.56 12.57 12.56 12.57 3.5K
13:14 12.58 12.58 12.58 12.58 0.8K
13:15 12.56 12.56 12.56 12.56 1.3K
13:16 12.55 12.55 12.53 12.53 0.9K
13:17 12.54 12.54 12.54 12.54 0.5K
13:19 12.53 12.53 12.52 12.52 1.8K
13:20 12.53 12.53 12.53 12.53 0.4K
13:21 12.53 12.53 12.53 12.53 0.4K
13:22 12.53 12.53 12.53 12.53 0.9K
13:23 12.55 12.55 12.55 12.55 0.4K
13:24 12.55 12.56 12.54 12.54 2.6K
13:26 12.55 12.55 12.55 12.55 0.7K
13:27 12.56 12.57 12.56 12.57 0.9K
13:28 12.57 12.57 12.57 12.57 0.8K
13:29 12.57 12.57 12.57 12.57 0.5K
13:30 12.57 12.57 12.57 12.57 0.6K
13:31 12.57 12.59 12.57 12.59 1.7K
13:32 12.55 12.57 12.55 12.55 7.9K
13:33 12.54 12.54 12.53 12.53 1.0K
13:34 12.52 12.52 12.52 12.52 0.5K
13:36 12.51 12.52 12.50 12.50 6.2K
13:37 12.51 12.51 12.51 12.51 1.8K
13:38 12.51 12.51 12.51 12.51 0.8K
13:40 12.49 12.49 12.49 12.49 1.8K
13:41 12.47 12.47 12.47 12.47 1.0K
13:42 12.47 12.47 12.45 12.45 2.1K
13:43 12.45 12.45 12.45 12.45 0.9K
13:44 12.43 12.43 12.42 12.42 6.1K
13:45 12.43 12.43 12.43 12.43 0.2K
13:46 12.43 12.44 12.43 12.44 0.6K
13:47 12.43 12.43 12.43 12.43 1.2K
13:48 12.45 12.45 12.45 12.45 0.9K
13:50 12.43 12.43 12.42 12.42 2.8K
13:51 12.42 12.42 12.42 12.42 1.7K
13:53 12.41 12.41 12.39 12.39 67.6K
13:54 12.39 12.39 12.39 12.39 1.4K
13:55 12.38 12.39 12.38 12.39 0.7K
13:56 12.39 12.39 12.39 12.39 0.5K
13:57 12.40 12.41 12.40 12.41 0.8K
13:58 12.41 12.41 12.41 12.41 0.6K
13:59 12.41 12.41 12.40 12.40 3.6K
14:00 12.40 12.40 12.40 12.40 0.7K
14:01 12.41 12.41 12.41 12.41 0.5K
14:02 12.45 12.52 12.45 12.52 57.1K
14:03 12.53 12.53 12.52 12.52 2.9K
14:05 12.52 12.52 12.50 12.50 8.1K
14:06 12.51 12.52 12.51 12.51 3.3K
14:10 12.53 12.53 12.53 12.53 2.2K
14:11 12.54 12.54 12.54 12.54 1.2K
14:13 12.54 12.54 12.54 12.54 1.5K
14:14 12.52 12.53 12.52 12.53 5.8K
14:16 12.52 12.53 12.52 12.53 0.9K
14:17 12.52 12.52 12.52 12.52 0.9K
14:18 12.49 12.51 12.49 12.51 11.8K
14:19 12.53 12.53 12.53 12.53 0.4K
14:20 12.52 12.52 12.52 12.52 1.6K
14:21 12.53 12.53 12.52 12.52 1.5K
14:22 12.53 12.54 12.53 12.54 0.7K
14:23 12.54 12.54 12.54 12.54 0.5K
14:24 12.54 12.54 12.54 12.54 0.5K
14:25 12.54 12.54 12.53 12.53 2.6K
14:26 12.54 12.54 12.53 12.53 0.9K
14:27 12.54 12.54 12.54 12.54 0.1K
14:28 12.53 12.53 12.53 12.53 1.0K
14:29 12.54 12.54 12.54 12.54 1.1K
14:30 12.56 12.56 12.54 12.54 3.6K
14:32 12.54 12.55 12.54 12.55 1.2K
14:33 12.54 12.56 12.54 12.56 2.9K
14:34 12.56 12.56 12.56 12.56 0.5K
14:35 12.56 12.56 12.56 12.56 2.5K
14:36 12.56 12.56 12.56 12.56 0.3K
14:37 12.55 12.55 12.55 12.55 1.7K
14:39 12.56 12.57 12.55 12.55 4.3K
14:40 12.56 12.56 12.55 12.55 1.1K
14:41 12.56 12.56 12.56 12.56 3.7K
14:43 12.57 12.57 12.57 12.57 1.7K
14:45 12.56 12.56 12.56 12.56 2.8K
14:46 12.54 12.54 12.54 12.54 4.5K
14:48 12.54 12.55 12.53 12.55 1.1K
14:49 12.55 12.55 12.55 12.55 0.5K
14:50 12.55 12.55 12.55 12.55 0.6K
14:51 12.55 12.55 12.55 12.55 0.7K
14:52 12.55 12.56 12.55 12.56 16.3K
14:53 12.57 12.59 12.57 12.58 33.6K
14:54 12.59 12.59 12.58 12.58 6.5K
14:55 12.58 12.58 12.58 12.58 1.3K
14:56 12.58 12.58 12.58 12.58 0.7K
14:57 12.58 12.58 12.53 12.53 7.5K
14:59 12.53 12.53 12.53 12.53 1.8K
15:00 12.53 12.53 12.53 12.53 1.1K
15:01 12.52 12.53 12.52 12.53 1.7K
15:02 12.53 12.53 12.53 12.53 1.3K
15:03 12.53 12.53 12.53 12.53 0.3K
15:04 12.53 12.53 12.53 12.53 1.0K
15:05 12.52 12.52 12.52 12.52 2.7K
15:06 12.52 12.53 12.52 12.53 9.1K
15:07 12.52 12.52 12.51 12.52 12.8K
15:08 12.53 12.53 12.53 12.53 0.7K
15:09 12.53 12.53 12.52 12.53 2.0K
15:10 12.53 12.53 12.53 12.53 0.9K
15:11 12.52 12.52 12.52 12.52 3.5K
15:13 12.51 12.52 12.51 12.52 2.2K
15:14 12.52 12.52 12.52 12.52 2.3K
15:15 12.51 12.51 12.51 12.51 0.6K
15:16 12.52 12.53 12.52 12.53 3.4K
15:17 12.53 12.53 12.52 12.53 1.4K
15:18 12.53 12.58 12.53 12.55 33.2K
15:19 12.56 12.57 12.56 12.57 10.4K
15:20 12.57 12.57 12.56 12.57 1.1K
15:21 12.56 12.57 12.56 12.57 20.5K
15:23 12.56 12.56 12.55 12.55 4.4K
15:24 12.54 12.55 12.54 12.54 11.9K
15:25 12.51 12.51 12.51 12.51 3.0K
15:26 12.51 12.51 12.51 12.51 0.9K
15:27 12.48 12.48 12.48 12.48 8.3K
15:28 12.48 12.48 12.48 12.48 5.6K
15:29 12.48 12.48 12.48 12.48 3.6K
15:30 12.47 12.47 12.45 12.45 5.7K
15:31 12.45 12.45 12.45 12.45 2.1K
15:32 12.45 12.45 12.44 12.45 6.2K
15:33 12.45 12.46 12.45 12.46 9.2K
15:34 12.45 12.46 12.45 12.45 11.6K
15:35 12.46 12.46 12.46 12.46 1.6K
15:36 12.46 12.46 12.46 12.46 0.9K
15:37 12.45 12.45 12.45 12.45 6.5K
15:38 12.44 12.44 12.43 12.43 6.0K
15:39 12.44 12.45 12.41 12.41 8.9K
15:40 12.40 12.40 12.40 12.40 4.6K
15:41 12.41 12.41 12.39 12.39 12.0K
15:42 12.39 12.40 12.37 12.37 16.7K
15:43 12.36 12.38 12.36 12.38 7.0K
15:44 12.37 12.39 12.37 12.37 12.1K
15:45 12.37 12.38 12.36 12.36 4.5K
15:46 12.37 12.38 12.36 12.38 12.5K
15:47 12.37 12.37 12.36 12.37 7.0K
15:48 12.35 12.37 12.35 12.37 21.5K
15:49 12.37 12.37 12.36 12.36 10.1K
15:50 12.37 12.38 12.37 12.38 8.0K
15:51 12.38 12.38 12.34 12.35 24.1K
15:52 12.34 12.35 12.30 12.30 20.9K
15:53 12.30 12.34 12.30 12.32 105.2K
15:54 12.31 12.39 12.31 12.39 17.8K
15:55 12.38 12.38 12.35 12.36 24.9K
15:56 12.36 12.40 12.36 12.40 26.4K
15:57 12.40 12.41 12.40 12.41 20.9K
15:58 12.41 12.45 12.41 12.45 47.0K
15:59 12.45 12.45 12.41 12.41 424.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし