Adaptive Biotechnologies Corp (ADPT)

ADPT
🏛️ アメリカ →
13.46
最終更新: 2025-09-29
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 12.55 12.65 12.52 12.55 30.9K
09:31 12.51 12.63 12.51 12.52 5.3K
09:32 12.59 12.59 12.52 12.54 9.6K
09:33 12.57 12.57 12.52 12.56 13.9K
09:34 12.55 12.58 12.54 12.58 4.4K
09:35 12.58 12.58 12.57 12.57 1.8K
09:36 12.59 12.59 12.56 12.56 8.0K
09:37 12.55 12.56 12.55 12.56 4.2K
09:38 12.58 12.58 12.58 12.58 0.6K
09:39 12.58 12.58 12.57 12.57 1.7K
09:40 12.58 12.58 12.53 12.53 5.8K
09:41 12.52 12.52 12.52 12.52 5.3K
09:42 12.58 12.58 12.58 12.58 1.7K
09:43 12.59 12.63 12.59 12.61 3.0K
09:44 12.65 12.65 12.65 12.65 1.8K
09:45 12.74 12.74 12.74 12.74 4.2K
09:46 12.74 12.77 12.74 12.77 2.1K
09:47 12.75 12.75 12.75 12.75 0.7K
09:48 12.76 12.76 12.74 12.76 3.9K
09:49 12.75 12.75 12.73 12.73 3.0K
09:50 12.74 12.77 12.73 12.73 8.2K
09:51 12.73 12.73 12.66 12.66 7.3K
09:52 12.64 12.64 12.64 12.64 0.6K
09:53 12.66 12.66 12.66 12.66 0.8K
09:55 12.66 12.72 12.66 12.72 2.6K
09:56 12.73 12.73 12.70 12.70 0.8K
09:57 12.75 12.79 12.73 12.79 3.7K
09:59 12.79 12.81 12.78 12.81 7.7K
10:00 12.81 12.83 12.81 12.82 11.1K
10:01 12.84 12.85 12.84 12.85 1.8K
10:02 12.89 12.89 12.84 12.85 12.0K
10:03 12.85 12.87 12.85 12.87 2.0K
10:04 12.91 12.91 12.91 12.91 1.2K
10:05 12.94 12.94 12.94 12.94 1.5K
10:07 12.97 12.99 12.95 12.99 4.4K
10:08 12.96 12.99 12.94 12.94 6.1K
10:09 12.94 12.96 12.94 12.96 1.7K
10:10 12.94 12.94 12.94 12.94 0.7K
10:11 12.95 12.97 12.95 12.96 3.7K
10:12 12.96 12.96 12.96 12.96 0.8K
10:13 12.96 12.96 12.90 12.91 14.9K
10:14 12.92 12.92 12.90 12.92 1.4K
10:15 12.92 12.93 12.92 12.93 3.3K
10:16 12.94 12.94 12.94 12.94 0.6K
10:17 12.94 12.94 12.94 12.94 4.2K
10:18 12.94 12.99 12.92 12.99 32.6K
10:19 12.99 12.99 12.93 12.94 8.3K
10:20 12.95 12.95 12.93 12.93 1.5K
10:21 12.94 12.96 12.94 12.96 2.6K
10:22 12.93 12.95 12.93 12.95 4.9K
10:23 12.93 12.93 12.93 12.93 0.8K
10:24 12.94 12.94 12.94 12.94 0.3K
10:25 12.96 12.96 12.91 12.91 12.6K
10:26 12.91 12.91 12.90 12.90 3.1K
10:27 12.94 12.95 12.91 12.91 6.4K
10:28 12.87 12.87 12.87 12.87 0.9K
10:29 12.89 12.92 12.89 12.92 2.4K
10:30 12.90 12.90 12.90 12.90 1.1K
10:31 12.90 12.90 12.90 12.90 1.4K
10:32 12.92 12.93 12.92 12.93 4.0K
10:33 12.93 12.93 12.90 12.90 9.0K
10:34 12.91 12.91 12.91 12.91 1.0K
10:35 12.89 12.89 12.89 12.89 1.1K
10:36 12.90 12.90 12.88 12.88 1.6K
10:37 12.92 12.92 12.92 12.92 3.6K
10:39 12.92 12.94 12.92 12.94 1.0K
10:40 12.91 12.91 12.91 12.91 3.7K
10:41 12.89 12.91 12.89 12.90 10.1K
10:42 12.93 12.94 12.93 12.93 17.3K
10:44 12.94 12.94 12.94 12.94 1.6K
10:45 12.94 12.96 12.94 12.96 0.6K
10:46 12.94 12.94 12.90 12.90 4.9K
10:47 12.89 12.91 12.89 12.91 0.9K
10:48 12.91 12.91 12.89 12.89 0.7K
10:49 12.91 12.91 12.91 12.91 0.6K
10:50 12.94 12.94 12.94 12.94 3.7K
10:51 12.94 12.94 12.94 12.94 0.7K
10:52 12.94 12.94 12.92 12.93 4.6K
10:53 12.94 12.94 12.94 12.94 1.0K
10:54 12.94 12.95 12.94 12.95 4.4K
10:55 12.96 12.98 12.96 12.98 2.4K
10:56 12.97 12.99 12.97 12.99 2.0K
10:57 12.98 12.98 12.98 12.98 2.4K
10:58 12.98 12.98 12.98 12.98 0.5K
10:59 12.98 13.02 12.98 13.02 3.7K
11:00 13.02 13.02 13.02 13.02 2.9K
11:01 13.02 13.02 13.02 13.02 0.5K
11:02 13.03 13.03 13.02 13.02 1.4K
11:04 13.03 13.04 13.03 13.03 2.5K
11:05 13.02 13.03 13.02 13.03 2.9K
11:06 13.03 13.04 13.03 13.04 0.8K
11:07 13.04 13.04 13.04 13.04 0.6K
11:08 13.03 13.03 13.03 13.03 0.6K
11:09 13.04 13.04 13.04 13.04 1.5K
11:12 13.05 13.07 13.05 13.07 13.6K
11:13 13.07 13.09 13.06 13.09 8.0K
11:14 13.10 13.10 13.10 13.10 0.6K
11:15 13.12 13.12 13.10 13.10 0.6K
11:16 13.08 13.10 13.08 13.10 5.5K
11:17 13.12 13.13 13.12 13.13 1.9K
11:19 13.09 13.10 13.09 13.10 0.3K
11:20 13.09 13.09 13.08 13.08 7.7K
11:21 13.09 13.09 13.08 13.08 0.9K
11:22 13.08 13.08 13.08 13.08 4.3K
11:24 13.06 13.07 13.06 13.07 6.8K
11:25 13.06 13.06 13.05 13.05 2.9K
11:26 13.06 13.06 13.06 13.06 1.7K
11:27 13.05 13.05 13.03 13.03 3.0K
11:28 13.04 13.04 13.04 13.04 1.7K
11:29 13.04 13.04 13.03 13.03 1.5K
11:30 13.05 13.09 13.05 13.09 5.3K
11:32 13.08 13.08 13.08 13.08 1.3K
11:33 13.08 13.08 13.08 13.08 1.0K
11:34 13.08 13.08 13.08 13.08 0.9K
11:36 13.08 13.11 13.08 13.11 5.1K
11:37 13.10 13.10 13.10 13.10 0.5K
11:38 13.12 13.13 13.11 13.13 4.4K
11:39 13.14 13.15 13.14 13.15 1.7K
11:40 13.18 13.19 13.17 13.17 8.1K
11:41 13.17 13.17 13.17 13.17 0.1K
11:42 13.18 13.18 13.18 13.18 1.2K
11:43 13.18 13.19 13.18 13.19 1.8K
11:44 13.18 13.18 13.18 13.18 1.1K
11:45 13.17 13.17 13.17 13.17 1.0K
11:46 13.17 13.17 13.17 13.17 1.2K
11:47 13.16 13.16 13.16 13.16 1.3K
11:48 13.16 13.18 13.16 13.18 10.4K
11:50 13.19 13.19 13.19 13.19 0.7K
11:51 13.19 13.19 13.18 13.19 26.2K
11:52 13.20 13.20 13.18 13.18 1.9K
11:53 13.18 13.18 13.18 13.18 1.2K
11:54 13.19 13.19 13.18 13.18 1.1K
11:55 13.18 13.18 13.18 13.18 0.5K
11:56 13.18 13.19 13.18 13.18 1.7K
11:57 13.19 13.19 13.19 13.19 0.6K
11:59 13.19 13.19 13.19 13.19 1.0K
12:00 13.19 13.21 13.19 13.21 2.9K
12:01 13.21 13.21 13.21 13.21 2.0K
12:02 13.23 13.24 13.23 13.24 1.3K
12:03 13.24 13.24 13.24 13.24 4.4K
12:04 13.24 13.24 13.22 13.23 8.4K
12:07 13.22 13.22 13.21 13.22 1.8K
12:09 13.21 13.22 13.21 13.22 3.7K
12:10 13.23 13.23 13.23 13.23 1.9K
12:11 13.24 13.24 13.24 13.24 1.9K
12:12 13.25 13.25 13.25 13.25 1.2K
12:13 13.23 13.24 13.23 13.24 1.2K
12:14 13.25 13.25 13.24 13.24 1.8K
12:15 13.22 13.24 13.22 13.24 10.0K
12:16 13.24 13.24 13.22 13.24 3.9K
12:17 13.24 13.24 13.24 13.24 2.9K
12:18 13.24 13.24 13.24 13.24 1.1K
12:19 13.23 13.23 13.23 13.23 0.8K
12:21 13.23 13.23 13.22 13.23 1.6K
12:22 13.22 13.22 13.22 13.22 0.9K
12:23 13.20 13.21 13.20 13.21 2.6K
12:24 13.21 13.21 13.21 13.21 1.2K
12:25 13.23 13.23 13.23 13.23 0.4K
12:26 13.21 13.21 13.20 13.21 2.1K
12:27 13.22 13.23 13.22 13.22 2.7K
12:30 13.21 13.21 13.21 13.21 0.6K
12:31 13.23 13.23 13.23 13.23 1.4K
12:32 13.25 13.25 13.25 13.25 0.5K
12:34 13.24 13.24 13.23 13.23 1.4K
12:35 13.23 13.23 13.23 13.23 0.2K
12:36 13.24 13.24 13.24 13.24 1.0K
12:37 13.24 13.24 13.22 13.22 4.8K
12:38 13.22 13.22 13.22 13.22 0.5K
12:40 13.21 13.22 13.20 13.21 13.1K
12:41 13.21 13.24 13.21 13.24 2.4K
12:42 13.24 13.25 13.24 13.25 1.4K
12:43 13.24 13.25 13.23 13.24 1.6K
12:44 13.25 13.25 13.23 13.23 1.3K
12:45 13.25 13.26 13.25 13.26 3.8K
12:50 13.27 13.27 13.27 13.27 1.7K
12:51 13.27 13.27 13.27 13.27 1.3K
12:52 13.26 13.26 13.26 13.26 0.4K
12:53 13.26 13.26 13.26 13.26 0.3K
12:54 13.26 13.26 13.26 13.26 1.4K
12:55 13.26 13.29 13.26 13.29 4.8K
12:57 13.29 13.33 13.29 13.31 60.9K
12:58 13.31 13.32 13.31 13.32 1.1K
12:59 13.31 13.31 13.30 13.30 3.1K
13:00 13.29 13.32 13.29 13.31 4.3K
13:01 13.32 13.32 13.31 13.31 1.6K
13:02 13.31 13.31 13.30 13.30 1.4K
13:03 13.30 13.30 13.30 13.30 0.8K
13:04 13.29 13.31 13.29 13.31 2.4K
13:05 13.30 13.30 13.30 13.30 0.7K
13:06 13.31 13.31 13.27 13.27 5.3K
13:07 13.27 13.27 13.27 13.27 1.9K
13:08 13.27 13.27 13.27 13.27 0.2K
13:09 13.26 13.26 13.25 13.25 1.8K
13:10 13.25 13.25 13.25 13.25 1.5K
13:11 13.24 13.26 13.24 13.26 1.4K
13:12 13.25 13.25 13.25 13.25 0.8K
13:14 13.27 13.28 13.25 13.27 5.5K
13:15 13.27 13.27 13.23 13.23 2.8K
13:16 13.23 13.24 13.23 13.24 1.0K
13:17 13.26 13.29 13.26 13.29 2.1K
13:18 13.29 13.29 13.27 13.27 2.5K
13:19 13.27 13.27 13.24 13.24 1.7K
13:20 13.23 13.23 13.19 13.19 2.8K
13:21 13.20 13.20 13.20 13.20 4.9K
13:22 13.18 13.18 13.17 13.18 6.1K
13:23 13.19 13.21 13.19 13.19 7.7K
13:24 13.17 13.17 13.17 13.17 0.6K
13:25 13.19 13.19 13.18 13.18 0.8K
13:26 13.19 13.19 13.18 13.18 0.9K
13:27 13.19 13.19 13.18 13.19 1.7K
13:29 13.18 13.18 13.18 13.18 0.7K
13:30 13.19 13.20 13.19 13.20 2.7K
13:31 13.19 13.20 13.19 13.20 1.3K
13:33 13.19 13.20 13.19 13.20 1.8K
13:34 13.20 13.20 13.20 13.20 1.8K
13:35 13.20 13.20 13.20 13.20 0.9K
13:36 13.19 13.20 13.19 13.20 2.5K
13:37 13.20 13.21 13.20 13.21 2.1K
13:38 13.21 13.21 13.21 13.21 2.6K
13:39 13.21 13.21 13.19 13.19 4.0K
13:40 13.20 13.20 13.19 13.19 2.0K
13:41 13.19 13.19 13.19 13.19 1.4K
13:42 13.19 13.19 13.19 13.19 0.1K
13:43 13.19 13.19 13.14 13.15 2.9K
13:44 13.16 13.18 13.15 13.18 1.7K
13:45 13.17 13.17 13.16 13.16 1.7K
13:46 13.16 13.17 13.16 13.17 2.8K
13:47 13.17 13.18 13.17 13.18 0.7K
13:48 13.18 13.18 13.18 13.18 0.5K
13:49 13.18 13.18 13.18 13.18 1.8K
13:50 13.18 13.18 13.18 13.18 1.2K
13:53 13.19 13.20 13.19 13.20 2.2K
13:54 13.20 13.21 13.20 13.21 2.4K
13:55 13.20 13.20 13.20 13.20 0.1K
13:56 13.20 13.22 13.20 13.20 10.0K
13:57 13.18 13.19 13.18 13.19 1.2K
13:58 13.18 13.19 13.18 13.18 5.9K
13:59 13.20 13.20 13.20 13.20 0.7K
14:00 13.21 13.22 13.20 13.20 2.1K
14:01 13.20 13.20 13.18 13.18 18.6K
14:02 13.18 13.18 13.16 13.16 5.2K
14:03 13.16 13.16 13.14 13.15 4.9K
14:04 13.14 13.14 13.11 13.11 7.5K
14:05 13.11 13.11 13.10 13.10 4.2K
14:06 13.11 13.15 13.11 13.15 2.9K
14:07 13.14 13.14 13.13 13.13 1.1K
14:08 13.13 13.13 13.09 13.11 11.7K
14:09 13.11 13.11 13.08 13.08 2.5K
14:10 13.10 13.11 13.10 13.11 2.8K
14:11 13.11 13.12 13.11 13.12 1.3K
14:12 13.13 13.13 13.13 13.13 1.6K
14:13 13.13 13.13 13.13 13.13 1.2K
14:14 13.12 13.18 13.12 13.18 3.1K
14:15 13.18 13.18 13.15 13.15 4.3K
14:16 13.15 13.15 13.15 13.15 0.7K
14:17 13.16 13.17 13.16 13.16 2.2K
14:18 13.16 13.16 13.15 13.15 1.1K
14:19 13.15 13.15 13.15 13.15 1.2K
14:20 13.16 13.17 13.14 13.15 5.1K
14:22 13.15 13.15 13.14 13.14 1.4K
14:23 13.14 13.14 13.13 13.13 3.0K
14:24 13.14 13.14 13.12 13.12 12.0K
14:25 13.09 13.12 13.09 13.12 1.4K
14:26 13.12 13.13 13.12 13.12 2.9K
14:27 13.12 13.12 13.12 13.12 0.4K
14:28 13.13 13.13 13.12 13.13 2.1K
14:29 13.13 13.15 13.13 13.15 1.7K
14:30 13.15 13.15 13.15 13.15 0.4K
14:31 13.15 13.17 13.15 13.17 3.3K
14:32 13.17 13.17 13.16 13.16 2.9K
14:33 13.16 13.16 13.15 13.16 10.1K
14:34 13.17 13.19 13.16 13.18 9.6K
14:35 13.18 13.18 13.14 13.15 2.8K
14:36 13.14 13.14 13.14 13.14 1.4K
14:37 13.14 13.15 13.14 13.15 1.8K
14:38 13.15 13.15 13.15 13.15 0.2K
14:39 13.15 13.17 13.15 13.17 2.8K
14:40 13.18 13.21 13.18 13.21 2.6K
14:41 13.21 13.21 13.20 13.20 0.8K
14:42 13.21 13.21 13.21 13.21 1.0K
14:43 13.21 13.21 13.21 13.21 0.2K
14:44 13.21 13.21 13.21 13.21 3.5K
14:45 13.22 13.22 13.20 13.20 3.9K
14:46 13.19 13.19 13.16 13.16 1.9K
14:47 13.17 13.17 13.16 13.16 3.5K
14:48 13.16 13.17 13.16 13.17 0.6K
14:49 13.16 13.20 13.16 13.19 3.9K
14:50 13.19 13.19 13.19 13.19 0.5K
14:51 13.17 13.17 13.17 13.17 1.1K
14:52 13.16 13.16 13.16 13.16 0.8K
14:53 13.17 13.18 13.17 13.18 2.1K
14:54 13.18 13.18 13.18 13.18 2.7K
14:56 13.18 13.18 13.18 13.18 3.4K
14:57 13.17 13.17 13.17 13.17 2.6K
14:58 13.18 13.18 13.17 13.18 3.9K
14:59 13.18 13.18 13.18 13.18 0.3K
15:00 13.17 13.17 13.16 13.17 1.3K
15:01 13.16 13.17 13.16 13.16 4.0K
15:02 13.16 13.16 13.16 13.16 0.4K
15:03 13.15 13.16 13.15 13.16 0.5K
15:04 13.16 13.16 13.15 13.15 6.9K
15:05 13.15 13.15 13.13 13.14 5.0K
15:06 13.15 13.15 13.15 13.15 0.5K
15:07 13.14 13.14 13.14 13.14 1.6K
15:08 13.11 13.13 13.11 13.13 5.4K
15:09 13.14 13.15 13.14 13.15 3.4K
15:10 13.14 13.14 13.14 13.14 0.7K
15:11 13.14 13.21 13.14 13.21 4.5K
15:12 13.22 13.29 13.22 13.26 19.3K
15:13 13.27 13.27 13.25 13.26 3.7K
15:14 13.27 13.27 13.25 13.26 4.4K
15:15 13.26 13.26 13.26 13.26 0.6K
15:16 13.25 13.25 13.25 13.25 2.0K
15:17 13.26 13.26 13.26 13.26 0.4K
15:18 13.26 13.26 13.26 13.26 1.7K
15:19 13.25 13.25 13.14 13.17 47.2K
15:20 13.18 13.20 13.17 13.17 6.7K
15:21 13.16 13.16 13.16 13.16 3.2K
15:22 13.17 13.17 13.16 13.16 1.1K
15:23 13.15 13.16 13.15 13.16 3.3K
15:24 13.14 13.14 13.13 13.13 2.5K
15:25 13.15 13.15 13.13 13.13 4.5K
15:26 13.12 13.12 13.12 13.12 4.2K
15:27 13.12 13.12 13.11 13.11 5.3K
15:28 13.11 13.11 13.11 13.11 4.0K
15:29 13.11 13.11 13.11 13.11 1.6K
15:30 13.12 13.20 13.12 13.18 14.4K
15:31 13.16 13.16 13.14 13.14 3.8K
15:32 13.15 13.16 13.14 13.14 2.5K
15:33 13.14 13.14 13.13 13.13 3.8K
15:34 13.13 13.13 13.12 13.13 5.6K
15:35 13.13 13.13 13.12 13.12 2.5K
15:36 13.10 13.10 13.10 13.10 1.2K
15:37 13.09 13.09 13.08 13.08 4.1K
15:38 13.07 13.10 13.07 13.09 3.6K
15:39 13.09 13.09 13.09 13.09 0.3K
15:40 13.09 13.09 13.09 13.09 5.7K
15:41 13.09 13.09 13.08 13.09 6.5K
15:42 13.09 13.09 13.08 13.08 1.0K
15:43 13.09 13.09 13.08 13.08 5.1K
15:44 13.08 13.09 13.08 13.09 4.3K
15:45 13.09 13.09 13.08 13.09 1.9K
15:46 13.09 13.09 13.07 13.07 11.3K
15:47 13.08 13.09 13.08 13.09 2.8K
15:48 13.09 13.13 13.09 13.12 4.0K
15:49 13.12 13.13 13.11 13.11 4.8K
15:50 13.12 13.14 13.09 13.10 12.4K
15:51 13.09 13.11 13.08 13.08 9.3K
15:52 13.08 13.08 13.07 13.08 7.2K
15:53 13.08 13.09 13.07 13.09 8.6K
15:54 13.10 13.11 13.10 13.10 14.2K
15:55 13.10 13.13 13.09 13.13 19.6K
15:56 13.14 13.14 13.13 13.14 10.4K
15:57 13.14 13.15 13.13 13.15 19.0K
15:58 13.15 13.16 13.12 13.13 41.2K
15:59 13.13 13.13 13.11 13.13 269.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし