Structure Therapeutics Inc ADR (GPCR)

GPCR
🏛️ アメリカ →
27.28
最終更新: 2025-10-03
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
09:31 21.63 22.00 21.63 21.88 13.1K
09:32 21.92 21.92 21.92 21.92 0.8K
09:33 21.92 21.92 21.69 21.69 2.0K
09:34 21.69 21.69 21.69 21.69 0.3K
09:35 21.91 22.09 21.91 21.91 1.2K
09:36 21.92 22.10 21.92 22.00 4.5K
09:37 22.00 22.05 21.88 22.05 5.6K
09:38 22.05 22.05 22.05 22.05 0.0K
09:39 22.05 22.05 22.05 22.05 0.0K
09:40 22.05 22.05 21.83 21.83 1.8K
09:41 21.83 21.93 21.83 21.93 1.3K
09:42 21.93 21.93 21.93 21.93 0.0K
09:43 21.93 21.93 21.78 21.80 3.9K
09:44 21.81 21.81 21.81 21.81 0.9K
09:45 21.81 21.81 21.81 21.81 0.0K
09:46 21.81 21.81 21.81 21.81 0.2K
09:47 21.81 21.81 21.81 21.81 0.6K
09:48 21.81 21.87 21.81 21.85 0.7K
09:49 21.85 21.85 21.85 21.85 0.0K
09:50 21.96 22.03 21.86 22.03 1.1K
09:51 22.03 22.03 21.84 21.84 2.3K
09:52 21.84 21.84 21.82 21.82 0.3K
09:53 22.00 22.00 21.91 21.91 0.3K
09:54 21.91 21.91 21.84 21.84 0.3K
09:55 21.84 21.84 21.84 21.84 0.1K
09:56 21.84 21.84 21.84 21.84 0.1K
09:57 21.84 21.98 21.84 21.98 0.4K
09:58 21.98 21.98 21.98 21.98 0.1K
09:59 21.98 21.98 21.82 21.84 3.1K
10:00 21.83 21.83 21.83 21.83 0.7K
10:01 21.84 21.84 21.84 21.84 3.3K
10:02 21.91 21.91 21.85 21.85 0.2K
10:03 21.85 22.06 21.85 22.06 2.3K
10:04 22.06 22.06 21.92 21.92 3.0K
10:05 21.92 21.92 21.87 21.89 5.3K
10:06 21.89 21.89 21.89 21.89 1.0K
10:07 21.89 21.89 21.89 21.89 0.2K
10:08 21.89 21.89 21.89 21.89 0.0K
10:09 21.89 21.89 21.80 21.80 1.3K
10:10 21.83 21.89 21.83 21.89 4.8K
10:11 21.89 21.91 21.89 21.91 2.0K
10:12 21.91 21.91 21.91 21.91 0.3K
10:13 21.91 21.91 21.91 21.91 0.0K
10:14 21.85 21.85 21.85 21.85 0.4K
10:15 21.85 21.85 21.85 21.85 0.1K
10:16 21.85 21.85 21.85 21.85 0.1K
10:17 21.91 21.91 21.91 21.91 0.9K
10:18 21.91 21.91 21.73 21.73 2.8K
10:19 21.73 21.73 21.73 21.73 0.0K
10:20 21.77 21.77 21.77 21.77 1.7K
10:21 21.77 21.79 21.74 21.74 2.6K
10:22 21.74 21.74 21.74 21.74 0.1K
10:23 21.78 21.78 21.74 21.78 0.7K
10:24 21.78 21.78 21.78 21.78 1.5K
10:25 21.77 21.77 21.74 21.74 5.0K
10:26 21.72 21.72 21.72 21.72 0.5K
10:27 21.78 21.78 21.70 21.70 1.9K
10:28 21.70 21.70 21.70 21.70 0.2K
10:29 21.70 21.70 21.70 21.70 0.0K
10:30 21.70 21.78 21.70 21.78 2.8K
10:31 21.78 21.78 21.68 21.68 2.2K
10:32 21.68 21.68 21.68 21.68 0.1K
10:33 21.68 21.68 21.68 21.68 0.1K
10:34 21.68 21.69 21.68 21.69 0.5K
10:35 21.69 21.69 21.61 21.61 4.4K
10:36 21.62 21.62 21.62 21.62 0.5K
10:37 21.58 21.62 21.57 21.58 3.9K
10:38 21.58 21.58 21.58 21.58 0.2K
10:39 21.58 21.59 21.58 21.59 5.4K
10:40 21.57 21.57 21.57 21.57 1.0K
10:41 21.62 21.65 21.61 21.65 3.2K
10:42 21.65 21.65 21.65 21.65 0.1K
10:43 21.65 21.65 21.65 21.65 0.1K
10:44 21.63 21.63 21.58 21.58 1.8K
10:45 21.58 21.58 21.58 21.58 0.1K
10:46 21.58 21.58 21.58 21.58 0.0K
10:47 21.58 21.61 21.58 21.61 2.3K
10:48 21.61 21.66 21.61 21.66 0.9K
10:49 21.66 21.66 21.66 21.66 0.8K
10:50 21.66 21.69 21.54 21.54 4.5K
10:51 21.54 21.55 21.54 21.55 0.4K
10:52 21.62 21.62 21.62 21.62 2.6K
10:53 21.56 21.58 21.56 21.58 5.0K
10:54 21.59 21.59 21.55 21.55 4.4K
10:55 21.55 21.55 21.55 21.55 0.0K
10:56 21.55 21.55 21.55 21.55 0.0K
10:57 21.53 21.53 21.53 21.53 2.1K
10:58 21.55 21.55 21.51 21.55 4.2K
10:59 21.51 21.51 21.51 21.51 2.3K
11:00 21.51 21.52 21.51 21.52 0.9K
11:01 21.52 21.52 21.52 21.52 0.0K
11:02 21.52 21.54 21.52 21.54 0.6K
11:03 21.52 21.54 21.52 21.54 2.5K
11:04 21.54 21.54 21.50 21.51 5.4K
11:05 21.52 21.56 21.50 21.52 10.3K
11:06 21.52 21.56 21.52 21.56 7.4K
11:07 21.59 21.59 21.54 21.57 4.1K
11:08 21.57 21.59 21.50 21.53 30.4K
11:09 21.53 21.53 21.50 21.53 7.9K
11:10 21.54 21.54 21.46 21.50 24.2K
11:11 21.50 21.50 21.46 21.46 2.7K
11:12 21.46 21.49 21.46 21.49 0.3K
11:13 21.46 21.46 21.46 21.46 1.1K
11:14 21.46 21.48 21.46 21.47 1.9K
11:15 21.47 21.50 21.47 21.50 0.5K
11:16 21.50 21.50 21.48 21.48 0.3K
11:17 21.48 21.48 21.43 21.43 4.8K
11:18 21.43 21.43 21.43 21.43 0.0K
11:19 21.43 21.43 21.43 21.43 0.6K
11:20 21.43 21.43 21.43 21.43 0.2K
11:21 21.43 21.43 21.43 21.43 0.1K
11:22 21.43 21.43 21.38 21.38 2.6K
11:23 21.38 21.39 21.38 21.39 2.0K
11:24 21.41 21.46 21.41 21.46 2.8K
11:25 21.46 21.47 21.46 21.47 3.0K
11:26 21.45 21.45 21.45 21.45 0.2K
11:27 21.45 21.47 21.45 21.47 0.5K
11:28 21.47 21.47 21.47 21.47 0.0K
11:29 21.45 21.47 21.45 21.47 0.6K
11:30 21.47 21.47 21.47 21.47 0.7K
11:31 21.47 21.47 21.47 21.47 1.1K
11:32 21.48 21.48 21.48 21.48 6.8K
11:33 21.48 21.55 21.48 21.55 0.1K
11:34 21.55 21.55 21.49 21.51 3.6K
11:35 21.51 21.51 21.49 21.49 0.7K
11:36 21.50 21.50 21.49 21.50 8.2K
11:37 21.50 21.52 21.48 21.48 4.8K
11:38 21.50 21.50 21.47 21.47 3.2K
11:39 21.49 21.51 21.49 21.51 6.1K
11:40 21.49 21.49 21.47 21.47 2.8K
11:41 21.47 21.52 21.47 21.50 5.9K
11:42 21.54 21.54 21.47 21.51 12.8K
11:43 21.52 21.56 21.51 21.53 35.3K
11:44 21.54 21.59 21.53 21.53 3.0K
11:45 21.54 21.54 21.53 21.54 1.2K
11:46 21.54 21.56 21.54 21.56 2.2K
11:47 21.55 21.56 21.54 21.56 2.7K
11:48 21.58 21.58 21.56 21.56 3.0K
11:49 21.53 21.54 21.53 21.53 2.6K
11:50 21.53 21.53 21.50 21.50 3.6K
11:51 21.50 21.50 21.50 21.50 0.8K
11:52 21.50 21.50 21.50 21.50 0.7K
11:53 21.64 21.74 21.64 21.74 3.2K
11:54 21.74 21.74 21.70 21.70 1.3K
11:55 21.70 21.70 21.70 21.70 0.1K
11:56 21.70 21.70 21.70 21.70 0.1K
11:57 21.75 21.80 21.75 21.75 0.8K
11:58 21.75 21.77 21.75 21.77 2.0K
11:59 21.74 21.74 21.71 21.71 0.7K
12:00 21.71 21.71 21.71 21.71 0.3K
12:01 21.71 21.71 21.71 21.71 0.4K
12:02 21.85 21.85 21.84 21.84 9.1K
12:03 21.84 21.84 21.84 21.84 0.0K
12:04 21.84 21.88 21.84 21.88 0.4K
12:05 21.88 21.88 21.88 21.88 0.6K
12:06 21.88 21.88 21.88 21.88 0.1K
12:07 21.88 21.88 21.77 21.77 5.4K
12:08 21.83 21.83 21.77 21.77 1.3K
12:09 21.84 21.84 21.81 21.81 1.6K
12:10 21.81 21.81 21.81 21.81 0.0K
12:11 21.81 21.81 21.69 21.76 7.6K
12:12 21.76 21.76 21.76 21.76 0.1K
12:13 21.76 21.76 21.76 21.76 0.0K
12:14 21.76 21.76 21.71 21.71 3.2K
12:15 21.71 21.72 21.71 21.72 5.4K
12:16 21.72 21.72 21.72 21.72 0.0K
12:17 21.68 21.70 21.68 21.70 0.5K
12:18 21.70 21.72 21.70 21.72 0.4K
12:19 21.65 21.65 21.65 21.65 11.2K
12:20 21.62 21.63 21.60 21.60 17.8K
12:21 21.64 21.64 21.60 21.61 9.0K
12:22 21.61 21.61 21.60 21.61 10.9K
12:23 21.61 21.61 21.60 21.61 9.2K
12:24 21.60 21.61 21.60 21.61 2.0K
12:25 21.60 21.60 21.59 21.59 2.3K
12:26 21.59 21.59 21.56 21.56 1.2K
12:27 21.55 21.56 21.55 21.56 1.6K
12:28 21.56 21.56 21.56 21.56 0.0K
12:29 21.56 21.56 21.56 21.56 0.0K
12:30 21.56 21.62 21.56 21.62 0.7K
12:31 21.62 21.62 21.60 21.60 0.4K
12:32 21.59 21.60 21.59 21.60 1.1K
12:33 21.60 21.60 21.60 21.60 0.4K
12:34 21.60 21.60 21.60 21.60 0.4K
12:35 21.60 21.60 21.51 21.52 4.1K
12:36 21.52 21.52 21.52 21.52 0.4K
12:37 21.52 21.56 21.52 21.52 0.2K
12:38 21.52 21.52 21.52 21.52 0.1K
12:39 21.53 21.53 21.50 21.50 3.9K
12:40 21.50 21.50 21.49 21.50 14.0K
12:41 21.50 21.51 21.50 21.51 4.0K
12:42 21.51 21.51 21.50 21.50 0.9K
12:43 21.50 21.51 21.50 21.51 0.3K
12:44 21.51 21.53 21.50 21.50 2.8K
12:45 21.50 21.51 21.50 21.50 3.8K
12:46 21.51 21.51 21.50 21.51 3.2K
12:47 21.52 21.55 21.51 21.52 12.3K
12:48 21.52 21.54 21.52 21.53 11.3K
12:49 21.52 21.53 21.52 21.53 6.6K
12:50 21.51 21.51 21.51 21.51 2.8K
12:51 21.51 21.51 21.50 21.51 3.3K
12:52 21.49 21.50 21.49 21.50 2.7K
12:53 21.48 21.49 21.48 21.49 1.9K
12:54 21.49 21.49 21.44 21.44 1.5K
12:55 21.44 21.44 21.44 21.44 0.1K
12:56 21.44 21.44 21.43 21.43 0.8K
12:57 21.43 21.43 21.43 21.43 0.3K
12:58 21.43 21.43 21.42 21.42 0.5K
12:59 21.42 21.42 21.42 21.42 0.7K
13:00 21.42 21.44 21.42 21.44 0.4K
13:01 21.44 21.44 21.44 21.44 0.5K
13:02 21.44 21.44 21.44 21.44 0.2K
13:03 21.45 21.45 21.43 21.43 3.8K
13:04 21.43 21.43 21.39 21.39 2.1K
13:05 21.39 21.39 21.39 21.39 5.3K
13:06 21.39 21.39 21.39 21.39 0.5K
13:07 21.39 21.39 21.39 21.39 0.0K
13:08 21.39 21.41 21.39 21.41 0.5K
13:09 21.41 21.41 21.31 21.32 3.4K
13:10 21.32 21.32 21.32 21.32 0.1K
13:11 21.32 21.32 21.32 21.32 0.2K
13:12 21.32 21.32 21.32 21.32 0.0K
13:13 21.34 21.34 21.34 21.34 3.9K
13:14 21.38 21.38 21.38 21.38 0.4K
13:15 21.38 21.38 21.38 21.38 0.1K
13:16 21.36 21.37 21.35 21.37 0.9K
13:17 21.37 21.37 21.37 21.37 0.1K
13:18 21.37 21.37 21.37 21.37 1.1K
13:19 21.37 21.41 21.37 21.41 1.9K
13:20 21.41 21.44 21.41 21.44 0.9K
13:21 21.44 21.44 21.44 21.44 0.5K
13:22 21.44 21.44 21.44 21.44 0.4K
13:23 21.44 21.44 21.39 21.39 1.5K
13:24 21.39 21.39 21.39 21.39 0.2K
13:25 21.39 21.39 21.39 21.39 0.2K
13:26 21.39 21.39 21.39 21.39 0.2K
13:27 21.39 21.39 21.38 21.38 0.2K
13:28 21.38 21.39 21.38 21.38 0.7K
13:29 21.38 21.38 21.38 21.38 0.3K
13:30 21.38 21.38 21.38 21.38 0.2K
13:31 21.38 21.38 21.36 21.36 1.3K
13:32 21.36 21.36 21.32 21.32 1.6K
13:33 21.32 21.32 21.26 21.29 1.6K
13:34 21.29 21.29 21.29 21.29 0.2K
13:35 21.29 21.29 21.29 21.29 0.6K
13:36 21.29 21.29 21.27 21.27 1.7K
13:37 21.27 21.27 21.27 21.27 0.2K
13:38 21.22 21.22 21.22 21.22 0.8K
13:39 21.22 21.22 21.22 21.22 0.8K
13:40 21.23 21.29 21.23 21.29 3.0K
13:41 21.29 21.29 21.29 21.29 0.1K
13:42 21.29 21.29 21.29 21.29 0.1K
13:43 21.29 21.29 21.29 21.29 0.0K
13:44 21.29 21.29 21.29 21.29 0.9K
13:45 21.29 21.29 21.29 21.29 0.5K
13:46 21.29 21.29 21.29 21.29 0.2K
13:47 21.32 21.32 21.30 21.30 0.7K
13:48 21.30 21.35 21.30 21.35 1.6K
13:49 21.36 21.36 21.36 21.36 0.2K
13:50 21.36 21.36 21.36 21.36 0.4K
13:51 21.36 21.36 21.36 21.36 0.2K
13:52 21.36 21.36 21.32 21.32 1.0K
13:53 21.32 21.33 21.32 21.33 0.4K
13:54 21.33 21.33 21.33 21.33 0.4K
13:55 21.34 21.36 21.30 21.30 1.7K
13:56 21.30 21.30 21.30 21.30 0.1K
13:57 21.30 21.34 21.30 21.34 0.2K
13:58 21.33 21.33 21.33 21.33 0.2K
13:59 21.36 21.37 21.36 21.37 1.3K
14:00 21.37 21.37 21.36 21.36 0.4K
14:01 21.36 21.36 21.35 21.35 0.2K
14:02 21.39 21.39 21.39 21.39 0.3K
14:03 21.39 21.39 21.39 21.39 0.9K
14:04 21.42 21.42 21.41 21.41 0.8K
14:05 21.41 21.41 21.41 21.41 0.3K
14:06 21.41 21.41 21.40 21.40 0.6K
14:07 21.40 21.40 21.40 21.40 0.9K
14:08 21.40 21.40 21.40 21.40 0.1K
14:09 21.40 21.42 21.39 21.39 0.4K
14:10 21.39 21.39 21.39 21.39 0.3K
14:11 21.39 21.39 21.39 21.39 2.8K
14:12 21.39 21.39 21.39 21.39 1.4K
14:13 21.39 21.39 21.39 21.39 0.1K
14:14 21.41 21.41 21.41 21.41 0.2K
14:15 21.41 21.41 21.41 21.41 0.1K
14:16 21.41 21.42 21.41 21.42 0.1K
14:17 21.39 21.39 21.39 21.39 0.6K
14:18 21.39 21.39 21.39 21.39 0.5K
14:19 21.39 21.39 21.39 21.39 0.0K
14:20 21.41 21.41 21.41 21.41 0.7K
14:21 21.41 21.41 21.36 21.37 1.3K
14:22 21.37 21.38 21.37 21.38 1.4K
14:23 21.38 21.38 21.38 21.38 0.3K
14:24 21.38 21.38 21.38 21.38 0.1K
14:25 21.38 21.38 21.38 21.38 0.1K
14:26 21.38 21.38 21.38 21.38 0.1K
14:27 21.38 21.39 21.38 21.39 0.6K
14:28 21.39 21.39 21.38 21.38 0.8K
14:29 21.38 21.38 21.38 21.38 0.4K
14:30 21.38 21.41 21.37 21.41 4.8K
14:31 21.41 21.41 21.40 21.40 7.2K
14:32 21.38 21.42 21.38 21.42 2.1K
14:33 21.42 21.42 21.42 21.42 0.2K
14:34 21.42 21.42 21.41 21.41 1.5K
14:35 21.41 21.41 21.41 21.41 0.6K
14:36 21.41 21.41 21.41 21.41 0.2K
14:37 21.41 21.42 21.41 21.41 8.2K
14:38 21.41 21.41 21.40 21.40 4.4K
14:39 21.40 21.40 21.40 21.40 0.4K
14:40 21.39 21.40 21.39 21.40 0.7K
14:41 21.39 21.39 21.39 21.39 1.0K
14:42 21.39 21.39 21.39 21.39 1.8K
14:43 21.39 21.39 21.39 21.39 0.0K
14:44 21.39 21.40 21.39 21.40 0.4K
14:45 21.40 21.40 21.40 21.40 0.5K
14:46 21.39 21.39 21.37 21.37 1.4K
14:47 21.39 21.39 21.39 21.39 0.4K
14:48 21.39 21.39 21.39 21.39 0.2K
14:49 21.39 21.39 21.38 21.38 1.0K
14:50 21.35 21.35 21.31 21.31 2.8K
14:51 21.31 21.31 21.31 21.31 0.3K
14:52 21.31 21.32 21.31 21.32 0.9K
14:53 21.32 21.36 21.32 21.36 1.4K
14:54 21.39 21.39 21.39 21.39 0.4K
14:55 21.39 21.39 21.39 21.39 0.2K
14:56 21.39 21.39 21.39 21.39 0.3K
14:57 21.37 21.37 21.37 21.37 0.2K
14:58 21.37 21.37 21.35 21.37 0.9K
14:59 21.36 21.36 21.36 21.36 1.0K
15:00 21.36 21.37 21.35 21.37 1.8K
15:01 21.37 21.37 21.33 21.33 0.3K
15:02 21.35 21.39 21.35 21.39 1.3K
15:03 21.36 21.38 21.36 21.38 0.9K
15:04 21.38 21.40 21.35 21.35 8.8K
15:05 21.35 21.35 21.35 21.35 0.2K
15:06 21.35 21.35 21.35 21.35 0.0K
15:07 21.35 21.37 21.35 21.37 0.5K
15:08 21.37 21.37 21.37 21.37 0.1K
15:09 21.37 21.37 21.37 21.37 0.2K
15:10 21.37 21.37 21.37 21.37 0.3K
15:11 21.35 21.35 21.35 21.35 0.5K
15:12 21.35 21.35 21.33 21.33 2.6K
15:13 21.33 21.33 21.33 21.33 0.3K
15:14 21.33 21.33 21.33 21.33 0.1K
15:15 21.35 21.35 21.33 21.35 1.1K
15:16 21.35 21.35 21.35 21.35 0.6K
15:17 21.35 21.35 21.30 21.30 2.9K
15:18 21.32 21.32 21.30 21.32 0.7K
15:19 21.33 21.33 21.32 21.32 1.2K
15:20 21.32 21.32 21.28 21.28 0.7K
15:21 21.32 21.32 21.32 21.32 0.2K
15:22 21.32 21.32 21.32 21.32 1.1K
15:23 21.32 21.32 21.32 21.32 0.6K
15:24 21.32 21.32 21.30 21.32 0.5K
15:25 21.32 21.32 21.26 21.26 3.8K
15:26 21.26 21.26 21.24 21.24 3.1K
15:27 21.23 21.23 21.23 21.23 0.8K
15:28 21.22 21.23 21.22 21.23 0.6K
15:29 21.23 21.24 21.23 21.23 6.2K
15:30 21.21 21.21 21.21 21.21 2.6K
15:31 21.21 21.21 21.18 21.19 3.5K
15:32 21.22 21.26 21.19 21.26 3.6K
15:33 21.19 21.25 21.19 21.25 2.1K
15:34 21.28 21.28 21.24 21.24 2.3K
15:35 21.24 21.30 21.24 21.27 3.7K
15:36 21.31 21.31 21.31 21.31 1.4K
15:37 21.31 21.34 21.31 21.34 1.4K
15:38 21.34 21.34 21.31 21.31 0.5K
15:39 21.31 21.31 21.28 21.30 3.4K
15:40 21.30 21.32 21.30 21.32 1.6K
15:41 21.32 21.39 21.32 21.36 1.6K
15:42 21.39 21.39 21.36 21.36 1.7K
15:43 21.36 21.36 21.36 21.36 0.8K
15:44 21.36 21.38 21.36 21.38 1.4K
15:45 21.38 21.39 21.36 21.39 2.4K
15:46 21.41 21.42 21.41 21.41 4.2K
15:47 21.34 21.34 21.33 21.33 5.4K
15:48 21.33 21.33 21.29 21.29 2.8K
15:49 21.31 21.32 21.30 21.31 6.3K
15:50 21.31 21.31 21.29 21.30 3.7K
15:51 21.27 21.27 21.22 21.22 13.3K
15:52 21.22 21.22 21.20 21.20 2.0K
15:53 21.22 21.22 21.21 21.21 7.8K
15:54 21.19 21.20 21.17 21.17 5.7K
15:55 21.19 21.19 21.12 21.15 8.6K
15:56 21.14 21.14 21.01 21.05 20.9K
15:57 21.05 21.08 21.05 21.06 7.8K
15:58 21.07 21.12 21.07 21.11 15.5K
15:59 21.10 21.14 21.10 21.13 22.3K
16:00 21.13 21.15 21.12 21.13 342.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし