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 12.18 12.18 12.15 12.18 10.6K
09:31 12.33 12.33 12.33 12.33 2.1K
09:32 12.30 12.34 12.30 12.34 1.2K
09:33 12.38 12.39 12.38 12.39 1.2K
09:34 12.37 12.40 12.37 12.40 8.4K
09:35 12.42 12.44 12.41 12.44 3.7K
09:36 12.45 12.46 12.44 12.46 3.7K
09:37 12.45 12.45 12.45 12.45 0.3K
09:38 12.46 12.46 12.46 12.46 4.4K
09:39 12.48 12.51 12.48 12.51 1.1K
09:40 12.52 12.52 12.52 12.52 2.0K
09:41 12.52 12.52 12.52 12.52 1.1K
09:42 12.53 12.54 12.52 12.52 2.1K
09:43 12.53 12.57 12.53 12.57 1.7K
09:44 12.61 12.61 12.59 12.59 0.7K
09:45 12.57 12.57 12.53 12.53 3.9K
09:46 12.53 12.53 12.47 12.50 3.5K
09:47 12.50 12.53 12.50 12.53 1.5K
09:48 12.53 12.53 12.51 12.51 3.8K
09:49 12.48 12.48 12.44 12.44 2.7K
09:50 12.46 12.46 12.41 12.41 4.0K
09:51 12.41 12.41 12.41 12.41 7.3K
09:52 12.45 12.45 12.43 12.45 7.2K
09:53 12.43 12.43 12.43 12.43 1.8K
09:54 12.43 12.45 12.43 12.45 3.3K
09:55 12.44 12.44 12.44 12.44 4.3K
09:56 12.46 12.46 12.46 12.46 0.5K
09:57 12.44 12.47 12.44 12.47 13.0K
09:58 12.47 12.47 12.47 12.47 1.3K
09:59 12.47 12.57 12.47 12.57 7.8K
10:00 12.57 12.60 12.57 12.60 6.5K
10:01 12.63 12.63 12.61 12.61 2.7K
10:02 12.61 12.63 12.61 12.63 1.1K
10:03 12.66 12.66 12.66 12.66 1.2K
10:04 12.67 12.68 12.67 12.68 1.2K
10:05 12.68 12.68 12.68 12.68 1.6K
10:06 12.69 12.69 12.69 12.69 0.7K
10:07 12.68 12.68 12.64 12.64 4.1K
10:08 12.64 12.64 12.63 12.63 2.2K
10:09 12.64 12.64 12.60 12.61 2.2K
10:10 12.61 12.61 12.61 12.61 0.7K
10:11 12.56 12.56 12.51 12.51 33.0K
10:12 12.53 12.54 12.53 12.54 2.6K
10:13 12.56 12.56 12.53 12.53 5.3K
10:14 12.56 12.56 12.56 12.56 1.0K
10:15 12.58 12.61 12.58 12.61 6.1K
10:16 12.65 12.66 12.65 12.66 1.9K
10:17 12.68 12.71 12.68 12.71 0.7K
10:18 12.72 12.72 12.68 12.68 3.6K
10:19 12.69 12.73 12.69 12.73 3.7K
10:20 12.76 12.76 12.76 12.76 0.2K
10:21 12.72 12.73 12.72 12.73 2.5K
10:22 12.74 12.74 12.74 12.74 25.6K
10:23 12.74 12.74 12.68 12.68 4.2K
10:24 12.68 12.68 12.68 12.68 1.4K
10:25 12.67 12.67 12.66 12.66 3.5K
10:26 12.65 12.65 12.63 12.64 1.5K
10:27 12.64 12.64 12.64 12.64 0.6K
10:29 12.65 12.67 12.65 12.67 1.5K
10:30 12.65 12.65 12.62 12.63 4.2K
10:31 12.64 12.65 12.64 12.65 1.6K
10:33 12.66 12.66 12.66 12.66 0.2K
10:34 12.64 12.64 12.62 12.63 3.7K
10:35 12.62 12.62 12.62 12.62 0.4K
10:36 12.63 12.63 12.63 12.63 1.1K
10:37 12.62 12.62 12.62 12.62 0.8K
10:38 12.61 12.62 12.61 12.62 4.8K
10:39 12.63 12.65 12.63 12.64 4.9K
10:40 12.62 12.62 12.61 12.61 1.9K
10:41 12.61 12.61 12.61 12.61 0.7K
10:42 12.62 12.67 12.62 12.66 5.2K
10:43 12.67 12.67 12.67 12.67 0.7K
10:44 12.66 12.67 12.66 12.67 3.3K
10:45 12.67 12.67 12.67 12.67 1.2K
10:46 12.67 12.70 12.67 12.70 1.7K
10:47 12.70 12.70 12.70 12.70 1.8K
10:48 12.70 12.70 12.70 12.70 1.9K
10:49 12.68 12.68 12.68 12.68 0.9K
10:50 12.68 12.69 12.68 12.69 1.9K
10:51 12.70 12.70 12.68 12.68 5.1K
10:53 12.69 12.69 12.69 12.69 0.3K
10:54 12.68 12.72 12.68 12.72 2.0K
10:55 12.70 12.72 12.70 12.72 1.5K
10:56 12.71 12.71 12.69 12.71 1.1K
10:57 12.71 12.71 12.71 12.71 2.8K
10:58 12.70 12.71 12.70 12.71 1.6K
10:59 12.70 12.71 12.70 12.70 2.4K
11:00 12.71 12.72 12.71 12.72 8.1K
11:01 12.72 12.72 12.72 12.72 2.0K
11:03 12.71 12.71 12.71 12.71 9.1K
11:04 12.71 12.72 12.71 12.72 9.4K
11:05 12.72 12.73 12.72 12.73 6.9K
11:06 12.73 12.73 12.71 12.71 6.8K
11:07 12.72 12.72 12.71 12.72 6.3K
11:08 12.71 12.73 12.71 12.73 4.0K
11:09 12.73 12.73 12.73 12.73 2.0K
11:10 12.73 12.73 12.72 12.72 2.6K
11:11 12.70 12.70 12.66 12.67 8.3K
11:12 12.68 12.68 12.68 12.68 1.4K
11:13 12.68 12.68 12.66 12.66 5.8K
11:14 12.67 12.67 12.64 12.64 6.9K
11:15 12.63 12.64 12.63 12.64 4.0K
11:19 12.67 12.68 12.67 12.68 0.6K
11:20 12.68 12.68 12.67 12.67 0.7K
11:21 12.68 12.68 12.67 12.68 5.3K
11:22 12.68 12.68 12.68 12.68 0.3K
11:23 12.68 12.72 12.68 12.72 3.5K
11:24 12.72 12.72 12.71 12.71 2.3K
11:25 12.70 12.70 12.68 12.68 0.8K
11:27 12.71 12.71 12.71 12.71 1.8K
11:28 12.70 12.70 12.70 12.70 2.1K
11:30 12.69 12.71 12.69 12.71 1.9K
11:32 12.71 12.71 12.71 12.71 3.7K
11:33 12.72 12.73 12.72 12.73 9.0K
11:34 12.74 12.75 12.74 12.75 3.1K
11:35 12.75 12.75 12.75 12.75 2.3K
11:36 12.75 12.75 12.75 12.75 4.4K
11:37 12.76 12.77 12.76 12.77 2.6K
11:38 12.77 12.80 12.77 12.80 4.4K
11:39 12.81 12.81 12.81 12.81 1.3K
11:40 12.81 12.81 12.81 12.81 0.3K
11:41 12.79 12.79 12.79 12.79 1.6K
11:42 12.79 12.80 12.79 12.80 8.3K
11:44 12.79 12.80 12.79 12.80 2.6K
11:45 12.80 12.80 12.80 12.80 1.7K
11:46 12.77 12.77 12.77 12.77 2.1K
11:47 12.78 12.78 12.78 12.78 0.1K
11:48 12.78 12.78 12.78 12.78 0.3K
11:49 12.78 12.78 12.78 12.78 2.4K
11:50 12.76 12.76 12.76 12.76 1.3K
11:51 12.75 12.76 12.72 12.72 6.5K
11:52 12.71 12.72 12.71 12.71 0.9K
11:53 12.69 12.69 12.68 12.69 2.2K
11:54 12.69 12.69 12.69 12.69 0.4K
11:55 12.69 12.69 12.69 12.69 0.3K
11:56 12.70 12.70 12.70 12.70 2.1K
11:57 12.69 12.69 12.69 12.69 1.7K
11:58 12.70 12.71 12.70 12.71 1.6K
11:59 12.71 12.71 12.71 12.71 1.3K
12:00 12.69 12.69 12.69 12.69 1.3K
12:01 12.68 12.69 12.68 12.69 5.1K
12:03 12.67 12.71 12.67 12.71 3.5K
12:04 12.69 12.69 12.69 12.69 1.5K
12:05 12.69 12.69 12.69 12.69 0.6K
12:06 12.69 12.69 12.69 12.69 0.4K
12:08 12.69 12.69 12.69 12.69 1.7K
12:09 12.69 12.69 12.69 12.69 0.6K
12:10 12.68 12.68 12.66 12.66 2.8K
12:11 12.65 12.65 12.65 12.65 1.0K
12:12 12.65 12.65 12.65 12.65 1.5K
12:13 12.67 12.70 12.67 12.70 1.6K
12:14 12.68 12.68 12.68 12.68 1.0K
12:15 12.67 12.69 12.67 12.69 2.9K
12:16 12.70 12.70 12.70 12.70 1.0K
12:18 12.70 12.71 12.70 12.71 1.2K
12:20 12.71 12.72 12.71 12.72 4.1K
12:21 12.72 12.72 12.71 12.71 1.1K
12:22 12.71 12.71 12.71 12.71 0.3K
12:23 12.71 12.71 12.71 12.71 0.9K
12:24 12.72 12.72 12.72 12.72 0.9K
12:25 12.71 12.71 12.71 12.71 0.5K
12:26 12.70 12.70 12.68 12.68 1.4K
12:27 12.68 12.68 12.67 12.67 3.2K
12:30 12.67 12.67 12.67 12.67 2.2K
12:31 12.66 12.66 12.66 12.66 0.9K
12:32 12.66 12.66 12.66 12.66 0.4K
12:33 12.66 12.66 12.65 12.65 3.1K
12:34 12.64 12.64 12.64 12.64 4.6K
12:36 12.64 12.66 12.64 12.66 2.0K
12:38 12.66 12.66 12.62 12.62 10.4K
12:39 12.63 12.63 12.63 12.63 4.7K
12:40 12.62 12.62 12.60 12.60 2.8K
12:41 12.61 12.61 12.61 12.61 3.2K
12:42 12.61 12.61 12.61 12.61 12.9K
12:43 12.61 12.61 12.61 12.61 3.2K
12:44 12.60 12.61 12.60 12.61 28.0K
12:45 12.61 12.61 12.61 12.61 2.5K
12:46 12.61 12.61 12.61 12.61 0.5K
12:47 12.61 12.61 12.61 12.61 0.8K
12:48 12.60 12.60 12.57 12.57 3.6K
12:49 12.59 12.59 12.58 12.58 4.0K
12:50 12.57 12.57 12.56 12.56 26.7K
12:51 12.58 12.59 12.58 12.59 3.7K
12:52 12.59 12.61 12.59 12.61 2.7K
12:53 12.65 12.67 12.65 12.67 5.3K
12:54 12.66 12.66 12.66 12.66 0.9K
12:55 12.67 12.68 12.67 12.68 1.3K
12:56 12.68 12.68 12.67 12.67 1.0K
12:57 12.68 12.68 12.68 12.68 0.5K
12:58 12.66 12.66 12.66 12.66 3.2K
13:01 12.66 12.66 12.66 12.66 1.6K
13:03 12.67 12.67 12.67 12.67 0.4K
13:04 12.66 12.66 12.66 12.66 1.4K
13:05 12.68 12.68 12.68 12.68 1.5K
13:06 12.69 12.69 12.69 12.69 0.8K
13:07 12.69 12.69 12.69 12.69 0.4K
13:08 12.70 12.70 12.69 12.69 3.5K
13:09 12.71 12.72 12.71 12.72 1.9K
13:10 12.71 12.71 12.71 12.71 1.1K
13:11 12.72 12.72 12.71 12.71 1.4K
13:12 12.70 12.71 12.70 12.71 1.2K
13:13 12.70 12.70 12.70 12.70 1.1K
13:14 12.73 12.73 12.72 12.73 5.2K
13:16 12.71 12.71 12.71 12.71 1.5K
13:17 12.71 12.71 12.71 12.71 0.1K
13:18 12.71 12.71 12.71 12.71 1.5K
13:19 12.70 12.70 12.70 12.70 2.1K
13:21 12.68 12.68 12.66 12.66 1.7K
13:22 12.66 12.66 12.66 12.66 1.3K
13:23 12.65 12.66 12.64 12.65 6.8K
13:25 12.65 12.65 12.64 12.64 2.2K
13:26 12.65 12.65 12.65 12.65 1.7K
13:27 12.65 12.67 12.65 12.67 0.8K
13:28 12.67 12.67 12.67 12.67 2.5K
13:29 12.66 12.66 12.65 12.65 1.3K
13:30 12.65 12.65 12.65 12.65 1.2K
13:31 12.65 12.67 12.65 12.67 0.9K
13:32 12.67 12.67 12.67 12.67 2.3K
13:34 12.67 12.67 12.67 12.67 0.4K
13:35 12.69 12.71 12.69 12.71 1.4K
13:36 12.71 12.71 12.71 12.71 0.4K
13:37 12.71 12.71 12.71 12.71 1.6K
13:38 12.71 12.71 12.71 12.71 2.2K
13:40 12.69 12.71 12.69 12.71 1.9K
13:43 12.70 12.70 12.70 12.70 3.2K
13:44 12.71 12.71 12.71 12.71 1.1K
13:46 12.71 12.71 12.71 12.71 1.7K
13:49 12.71 12.71 12.70 12.70 1.9K
13:50 12.70 12.70 12.70 12.70 1.5K
13:51 12.71 12.71 12.70 12.70 1.7K
13:52 12.72 12.72 12.71 12.71 5.9K
13:54 12.71 12.71 12.71 12.71 1.6K
13:55 12.71 12.71 12.71 12.71 0.6K
13:56 12.71 12.71 12.71 12.71 0.3K
13:57 12.71 12.71 12.71 12.71 2.3K
13:58 12.71 12.71 12.71 12.71 0.9K
14:00 12.71 12.72 12.71 12.72 1.5K
14:01 12.72 12.73 12.72 12.73 3.0K
14:02 12.73 12.73 12.72 12.72 2.4K
14:03 12.73 12.73 12.73 12.73 0.5K
14:04 12.73 12.73 12.73 12.73 2.1K
14:05 12.73 12.73 12.73 12.73 1.1K
14:06 12.72 12.72 12.72 12.72 1.4K
14:07 12.72 12.73 12.72 12.73 4.1K
14:10 12.71 12.71 12.70 12.70 2.9K
14:11 12.70 12.70 12.70 12.70 0.6K
14:12 12.70 12.70 12.70 12.70 1.2K
14:13 12.70 12.70 12.70 12.70 1.0K
14:15 12.69 12.69 12.68 12.68 1.5K
14:16 12.69 12.69 12.68 12.68 7.4K
14:17 12.69 12.69 12.69 12.69 0.2K
14:18 12.67 12.68 12.67 12.68 4.0K
14:21 12.67 12.67 12.65 12.65 2.0K
14:22 12.67 12.67 12.66 12.66 3.2K
14:23 12.66 12.67 12.66 12.67 1.7K
14:24 12.67 12.67 12.67 12.67 1.5K
14:25 12.67 12.68 12.67 12.67 1.7K
14:27 12.67 12.67 12.67 12.67 0.8K
14:28 12.68 12.69 12.68 12.68 5.1K
14:30 12.66 12.68 12.66 12.68 3.0K
14:32 12.69 12.69 12.69 12.69 1.2K
14:33 12.69 12.69 12.67 12.67 1.4K
14:34 12.67 12.67 12.67 12.67 1.1K
14:35 12.67 12.68 12.67 12.68 2.4K
14:36 12.68 12.68 12.67 12.67 2.9K
14:37 12.67 12.67 12.67 12.67 0.6K
14:38 12.67 12.67 12.67 12.67 2.1K
14:39 12.68 12.68 12.68 12.68 2.2K
14:41 12.67 12.67 12.67 12.67 2.4K
14:43 12.66 12.66 12.66 12.66 2.1K
14:46 12.67 12.68 12.67 12.68 2.6K
14:47 12.67 12.67 12.67 12.67 1.1K
14:48 12.67 12.67 12.67 12.67 1.7K
14:49 12.68 12.68 12.68 12.68 0.5K
14:50 12.66 12.66 12.66 12.66 2.3K
14:51 12.66 12.66 12.66 12.66 0.6K
14:52 12.68 12.68 12.68 12.68 0.9K
14:53 12.68 12.68 12.68 12.68 1.2K
14:55 12.69 12.69 12.69 12.69 2.7K
14:56 12.70 12.70 12.70 12.70 1.5K
14:58 12.70 12.70 12.70 12.70 1.2K
14:59 12.69 12.71 12.69 12.69 2.7K
15:00 12.69 12.69 12.69 12.69 1.8K
15:02 12.70 12.71 12.70 12.71 3.2K
15:03 12.71 12.71 12.71 12.71 0.7K
15:05 12.70 12.70 12.70 12.70 5.1K
15:08 12.71 12.71 12.70 12.70 1.7K
15:09 12.67 12.67 12.67 12.67 3.1K
15:10 12.67 12.68 12.67 12.68 2.1K
15:11 12.69 12.69 12.69 12.69 3.0K
15:12 12.70 12.70 12.70 12.70 1.2K
15:13 12.70 12.70 12.70 12.70 1.3K
15:14 12.69 12.69 12.69 12.69 0.9K
15:16 12.69 12.69 12.69 12.69 1.1K
15:18 12.69 12.69 12.69 12.69 0.2K
15:19 12.69 12.69 12.68 12.69 11.1K
15:20 12.69 12.69 12.67 12.69 3.3K
15:21 12.69 12.69 12.69 12.69 4.9K
15:22 12.67 12.67 12.67 12.67 0.6K
15:23 12.67 12.68 12.67 12.68 5.6K
15:24 12.68 12.68 12.68 12.68 0.9K
15:25 12.68 12.68 12.67 12.67 4.0K
15:26 12.67 12.69 12.67 12.68 4.7K
15:27 12.68 12.68 12.67 12.67 1.7K
15:29 12.67 12.67 12.66 12.66 1.7K
15:30 12.66 12.66 12.65 12.66 2.1K
15:31 12.66 12.66 12.65 12.65 3.2K
15:32 12.64 12.64 12.64 12.64 1.7K
15:33 12.63 12.63 12.63 12.63 0.6K
15:34 12.64 12.64 12.60 12.60 7.2K
15:35 12.60 12.63 12.60 12.62 6.5K
15:36 12.62 12.62 12.62 12.62 1.1K
15:37 12.59 12.59 12.59 12.59 4.5K
15:38 12.58 12.62 12.58 12.62 17.5K
15:39 12.62 12.64 12.62 12.63 3.9K
15:41 12.62 12.62 12.58 12.58 7.1K
15:42 12.58 12.58 12.58 12.58 2.6K
15:43 12.59 12.61 12.59 12.59 10.3K
15:44 12.59 12.59 12.59 12.59 1.1K
15:45 12.59 12.61 12.59 12.61 4.8K
15:46 12.61 12.61 12.61 12.61 2.4K
15:47 12.60 12.60 12.60 12.60 2.0K
15:48 12.60 12.60 12.59 12.59 6.4K
15:49 12.59 12.60 12.58 12.60 6.4K
15:50 12.59 12.61 12.59 12.60 5.7K
15:51 12.60 12.62 12.60 12.62 6.5K
15:52 12.59 12.60 12.59 12.59 5.7K
15:53 12.59 12.59 12.58 12.58 1.7K
15:54 12.58 12.58 12.57 12.57 8.3K
15:55 12.58 12.62 12.58 12.62 16.5K
15:56 12.62 12.62 12.61 12.61 16.2K
15:57 12.60 12.61 12.59 12.59 24.7K
15:58 12.60 12.60 12.58 12.58 36.5K
15:59 12.58 12.64 12.58 12.63 207.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし