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 21.56 21.69 21.14 21.69 7.2K
09:32 21.69 21.69 21.69 21.69 0.3K
09:33 21.69 21.69 21.69 21.69 1.3K
09:34 21.53 21.53 21.25 21.25 2.5K
09:35 21.11 21.40 21.11 21.37 2.7K
09:36 21.37 21.37 21.37 21.37 0.0K
09:37 21.43 21.44 21.43 21.44 2.0K
09:38 21.44 21.44 21.23 21.30 0.4K
09:39 21.30 21.30 21.22 21.22 5.2K
09:40 21.22 21.22 21.22 21.22 0.1K
09:41 21.41 21.41 21.41 21.41 0.2K
09:42 21.24 21.40 21.22 21.40 1.5K
09:43 21.23 21.39 21.23 21.39 0.8K
09:44 21.53 21.53 21.22 21.23 1.8K
09:45 21.38 21.39 21.25 21.25 1.0K
09:46 21.38 21.38 21.38 21.38 0.3K
09:47 21.38 21.38 21.38 21.38 0.0K
09:48 21.27 21.39 21.27 21.39 2.5K
09:49 21.26 21.26 21.26 21.26 0.9K
09:50 21.26 21.26 21.04 21.08 8.0K
09:51 21.06 21.06 21.06 21.06 0.2K
09:52 21.37 21.37 21.12 21.23 1.8K
09:53 21.23 21.23 21.07 21.07 2.2K
09:54 21.07 21.07 21.07 21.07 0.2K
09:55 21.07 21.07 21.07 21.07 0.1K
09:56 21.07 21.07 21.07 21.07 0.0K
09:57 21.07 21.07 21.07 21.07 0.0K
09:58 21.07 21.31 21.07 21.31 0.5K
09:59 21.31 21.31 21.08 21.25 6.4K
10:00 21.09 21.09 21.09 21.09 0.2K
10:01 21.09 21.27 21.09 21.27 0.9K
10:02 21.27 21.27 21.16 21.16 1.4K
10:03 21.16 21.16 21.16 21.16 0.0K
10:04 21.16 21.16 21.08 21.08 4.7K
10:05 21.08 21.10 21.07 21.07 1.6K
10:06 21.09 21.16 21.09 21.16 7.6K
10:07 21.16 21.16 21.16 21.16 0.2K
10:08 21.19 21.19 21.19 21.19 0.3K
10:09 21.15 21.19 21.15 21.19 1.0K
10:10 21.14 21.14 21.11 21.11 2.6K
10:11 21.15 21.15 21.15 21.15 0.2K
10:12 21.11 21.11 21.11 21.11 0.7K
10:13 21.11 21.11 21.10 21.10 1.2K
10:14 21.06 21.06 21.06 21.06 0.4K
10:15 21.06 21.06 21.05 21.05 0.2K
10:16 21.05 21.05 21.05 21.05 0.0K
10:17 21.13 21.13 21.13 21.13 2.8K
10:18 21.19 21.19 21.12 21.12 0.6K
10:19 21.12 21.12 21.12 21.12 0.2K
10:20 21.12 21.12 21.12 21.12 0.3K
10:21 21.12 21.12 21.12 21.12 0.0K
10:22 21.12 21.26 21.12 21.23 0.4K
10:23 21.23 21.23 21.23 21.23 0.4K
10:24 21.25 21.25 21.25 21.25 0.5K
10:25 21.25 21.25 21.25 21.25 0.2K
10:26 21.15 21.15 21.15 21.15 0.3K
10:27 21.15 21.15 21.15 21.15 0.1K
10:28 21.15 21.15 21.15 21.15 0.1K
10:29 21.15 21.15 21.15 21.15 0.0K
10:30 21.14 21.14 21.05 21.05 2.2K
10:31 20.95 21.07 20.95 21.03 9.7K
10:32 21.06 21.06 21.00 21.00 1.7K
10:33 21.06 21.13 21.06 21.08 8.3K
10:34 21.08 21.15 21.08 21.15 0.5K
10:35 21.15 21.15 21.08 21.08 3.3K
10:36 21.07 21.07 21.04 21.04 2.3K
10:37 21.04 21.04 21.04 21.04 0.2K
10:38 21.04 21.04 21.04 21.04 0.1K
10:39 21.04 21.04 20.97 21.02 0.6K
10:40 21.02 21.02 21.02 21.02 0.0K
10:41 21.02 21.07 20.97 21.06 1.9K
10:42 20.98 20.98 20.98 20.98 0.5K
10:43 20.98 20.98 20.98 20.98 0.5K
10:44 21.02 21.02 20.95 20.95 1.4K
10:45 21.00 21.00 20.98 20.98 0.8K
10:46 20.98 20.98 20.92 20.92 1.3K
10:47 20.83 21.03 20.83 21.03 2.5K
10:48 21.03 21.03 20.92 20.92 0.9K
10:49 20.93 20.95 20.93 20.94 2.6K
10:50 20.95 20.99 20.95 20.99 2.0K
10:51 20.99 20.99 20.86 20.88 3.1K
10:52 20.88 20.88 20.80 20.84 5.9K
10:53 20.83 20.83 20.78 20.78 3.7K
10:54 20.78 20.80 20.78 20.80 0.9K
10:55 20.83 20.83 20.74 20.74 3.4K
10:56 20.74 20.74 20.74 20.74 0.1K
10:57 20.74 20.78 20.74 20.77 7.8K
10:58 20.77 20.77 20.77 20.77 4.9K
10:59 20.77 20.77 20.69 20.73 2.9K
11:00 20.73 20.73 20.73 20.73 0.3K
11:01 20.72 20.72 20.66 20.66 2.1K
11:02 20.66 20.66 20.63 20.63 1.1K
11:03 20.63 20.65 20.63 20.65 0.8K
11:04 20.65 20.65 20.62 20.62 0.4K
11:05 20.62 20.65 20.62 20.65 0.2K
11:06 20.65 20.65 20.65 20.65 0.3K
11:07 20.60 20.66 20.60 20.66 0.8K
11:08 20.66 20.67 20.66 20.67 0.2K
11:09 20.67 20.67 20.67 20.67 0.6K
11:10 20.66 20.68 20.65 20.65 7.2K
11:11 20.65 20.65 20.60 20.60 1.0K
11:12 20.60 20.61 20.60 20.61 2.7K
11:13 20.61 20.61 20.58 20.58 1.3K
11:14 20.58 20.63 20.58 20.63 0.1K
11:15 20.63 20.63 20.58 20.61 1.3K
11:16 20.61 20.61 20.56 20.56 0.6K
11:17 20.63 20.63 20.63 20.63 0.3K
11:18 20.63 20.63 20.60 20.60 0.5K
11:19 20.60 20.60 20.60 20.60 0.2K
11:20 20.60 20.60 20.60 20.60 0.7K
11:21 20.60 20.62 20.56 20.62 0.5K
11:22 20.62 20.62 20.60 20.60 0.9K
11:23 20.64 20.64 20.49 20.50 14.8K
11:24 20.50 20.50 20.50 20.50 3.3K
11:25 20.50 20.50 20.50 20.50 0.0K
11:26 20.52 20.53 20.52 20.53 2.9K
11:27 20.53 20.53 20.53 20.53 1.6K
11:28 20.53 20.53 20.52 20.52 1.1K
11:29 20.52 20.56 20.51 20.56 6.9K
11:30 20.56 20.57 20.55 20.55 1.3K
11:31 20.58 20.58 20.58 20.58 0.3K
11:32 20.58 20.58 20.55 20.55 1.1K
11:33 20.55 20.55 20.55 20.55 1.8K
11:34 20.55 20.55 20.55 20.55 0.4K
11:35 20.57 20.57 20.57 20.57 0.4K
11:36 20.57 20.57 20.56 20.56 0.4K
11:37 20.46 20.49 20.44 20.49 11.4K
11:38 20.39 20.39 20.39 20.39 2.9K
11:39 20.33 20.38 20.33 20.38 0.7K
11:40 20.38 20.38 20.38 20.38 0.6K
11:41 20.38 20.38 20.38 20.38 0.1K
11:42 20.38 20.38 20.38 20.38 0.2K
11:43 20.38 20.38 20.38 20.38 0.0K
11:44 20.39 20.44 20.39 20.43 4.8K
11:45 20.43 20.43 20.40 20.40 0.7K
11:46 20.43 20.43 20.43 20.43 0.6K
11:47 20.43 20.45 20.43 20.45 1.0K
11:48 20.45 20.45 20.43 20.43 4.2K
11:49 20.43 20.46 20.43 20.46 0.2K
11:50 20.46 20.46 20.42 20.42 1.3K
11:51 20.37 20.37 20.36 20.36 1.6K
11:52 20.36 20.36 20.36 20.36 0.1K
11:53 20.36 20.36 20.36 20.36 0.0K
11:54 20.36 20.43 20.36 20.40 0.4K
11:55 20.40 20.45 20.40 20.45 0.7K
11:56 20.45 20.45 20.43 20.43 0.4K
11:57 20.43 20.43 20.43 20.43 0.7K
11:58 20.43 20.43 20.43 20.43 0.1K
11:59 20.43 20.46 20.43 20.46 0.7K
12:00 20.41 20.41 20.41 20.41 1.6K
12:01 20.41 20.45 20.41 20.45 1.1K
12:02 20.45 20.45 20.40 20.40 1.5K
12:03 20.45 20.45 20.45 20.45 0.2K
12:04 20.42 20.42 20.39 20.39 0.3K
12:05 20.39 20.41 20.39 20.41 1.5K
12:06 20.37 20.37 20.35 20.36 1.4K
12:07 20.35 20.39 20.35 20.36 1.5K
12:08 20.36 20.39 20.36 20.39 0.5K
12:09 20.39 20.39 20.35 20.35 0.5K
12:10 20.39 20.39 20.36 20.36 0.9K
12:11 20.39 20.39 20.34 20.34 2.1K
12:12 20.33 20.33 20.28 20.28 4.1K
12:13 20.29 20.34 20.29 20.32 11.2K
12:14 20.33 20.39 20.33 20.39 6.9K
12:15 20.39 20.39 20.39 20.39 0.7K
12:16 20.39 20.39 20.36 20.36 0.7K
12:17 20.36 20.36 20.36 20.36 0.0K
12:18 20.36 20.43 20.36 20.40 1.1K
12:19 20.40 20.49 20.40 20.49 6.8K
12:20 20.50 20.50 20.47 20.47 2.0K
12:21 20.47 20.47 20.47 20.47 0.6K
12:22 20.47 20.47 20.47 20.47 0.1K
12:23 20.49 20.50 20.49 20.50 1.4K
12:24 20.54 20.54 20.50 20.50 2.6K
12:25 20.50 20.51 20.48 20.51 1.1K
12:26 20.47 20.48 20.47 20.48 1.7K
12:27 20.48 20.51 20.48 20.50 0.8K
12:28 20.50 20.54 20.49 20.54 1.8K
12:29 20.54 20.54 20.49 20.50 0.9K
12:30 20.50 20.50 20.50 20.50 0.4K
12:31 20.53 20.53 20.53 20.53 0.3K
12:32 20.50 20.51 20.50 20.51 0.4K
12:33 20.53 20.53 20.53 20.53 1.7K
12:34 20.53 20.54 20.50 20.50 0.6K
12:35 20.49 20.53 20.49 20.53 0.7K
12:36 20.50 20.52 20.50 20.52 1.7K
12:37 20.51 20.51 20.51 20.51 0.6K
12:38 20.51 20.52 20.51 20.52 1.9K
12:39 20.52 20.55 20.52 20.55 2.8K
12:40 20.58 20.59 20.58 20.59 0.8K
12:41 20.59 20.59 20.59 20.59 0.3K
12:42 20.59 20.59 20.58 20.58 2.9K
12:43 20.61 20.61 20.61 20.61 1.1K
12:44 20.61 20.61 20.61 20.61 0.9K
12:45 20.64 20.64 20.57 20.61 3.1K
12:46 20.57 20.61 20.57 20.61 2.5K
12:47 20.61 20.61 20.57 20.57 1.3K
12:48 20.59 20.59 20.59 20.59 0.2K
12:49 20.59 20.59 20.57 20.57 0.4K
12:50 20.63 20.63 20.57 20.57 2.3K
12:51 20.57 20.57 20.56 20.56 1.7K
12:52 20.55 20.58 20.55 20.58 0.3K
12:53 20.55 20.55 20.55 20.55 0.3K
12:54 20.55 20.55 20.54 20.55 2.9K
12:55 20.54 20.54 20.53 20.53 1.6K
12:56 20.48 20.51 20.48 20.51 11.2K
12:57 20.51 20.53 20.48 20.53 1.0K
12:58 20.52 20.66 20.52 20.59 10.9K
12:59 20.58 20.58 20.58 20.58 0.2K
13:00 20.58 20.69 20.58 20.64 0.8K
13:01 20.64 20.64 20.64 20.64 0.0K
13:02 20.56 20.62 20.56 20.62 1.8K
13:03 20.62 20.62 20.62 20.62 0.0K
13:04 20.62 20.62 20.62 20.62 0.0K
13:05 20.62 20.64 20.60 20.64 11.2K
13:06 20.64 20.64 20.63 20.63 1.3K
13:07 20.76 20.80 20.70 20.80 8.3K
13:08 20.80 20.80 20.76 20.76 0.8K
13:09 20.76 20.76 20.75 20.75 0.3K
13:10 20.70 20.74 20.70 20.74 1.3K
13:11 20.74 20.74 20.74 20.74 0.3K
13:12 20.74 20.74 20.71 20.71 0.5K
13:13 20.71 20.71 20.71 20.71 0.7K
13:14 20.71 20.74 20.71 20.74 1.1K
13:15 20.74 20.74 20.67 20.67 5.8K
13:16 20.67 20.67 20.67 20.67 0.1K
13:17 20.67 20.71 20.67 20.71 1.0K
13:18 20.71 20.71 20.71 20.71 0.0K
13:19 20.71 20.72 20.69 20.69 7.0K
13:20 20.69 20.73 20.69 20.73 0.5K
13:21 20.73 20.73 20.68 20.68 1.4K
13:22 20.68 20.73 20.68 20.73 0.6K
13:23 20.73 20.73 20.73 20.73 0.3K
13:24 20.73 20.73 20.73 20.73 0.3K
13:25 20.68 20.76 20.68 20.72 11.9K
13:26 20.73 20.73 20.68 20.73 1.1K
13:27 20.73 20.93 20.73 20.79 23.1K
13:28 20.74 20.74 20.74 20.74 0.8K
13:29 20.74 20.87 20.74 20.87 0.1K
13:30 20.87 20.87 20.80 20.80 1.2K
13:31 20.80 20.80 20.80 20.80 0.3K
13:32 20.80 20.80 20.80 20.80 0.0K
13:33 20.80 20.98 20.80 20.98 2.0K
13:34 20.88 20.88 20.74 20.87 4.8K
13:35 20.87 20.87 20.72 20.72 0.8K
13:36 20.72 20.72 20.72 20.72 0.8K
13:37 20.72 20.72 20.72 20.72 0.8K
13:38 20.77 20.77 20.77 20.77 0.6K
13:39 20.77 20.79 20.77 20.79 0.6K
13:40 20.79 20.79 20.79 20.79 0.0K
13:41 20.79 20.79 20.79 20.79 0.4K
13:42 20.79 20.79 20.79 20.79 0.5K
13:43 20.79 20.79 20.73 20.73 1.0K
13:44 20.73 20.74 20.70 20.70 3.5K
13:45 20.70 20.70 20.69 20.69 0.5K
13:46 20.69 20.76 20.69 20.70 0.7K
13:47 20.70 20.70 20.70 20.70 0.3K
13:48 20.70 20.75 20.70 20.75 0.3K
13:49 20.75 20.75 20.75 20.75 0.2K
13:50 20.76 20.76 20.72 20.72 4.3K
13:51 20.72 20.79 20.72 20.72 0.3K
13:52 20.79 20.79 20.61 20.62 7.7K
13:53 20.58 20.61 20.58 20.61 4.4K
13:54 20.61 20.62 20.61 20.62 1.1K
13:55 20.61 20.61 20.61 20.61 0.5K
13:56 20.60 20.60 20.58 20.58 0.9K
13:57 20.58 20.58 20.58 20.58 0.2K
13:58 20.66 20.66 20.66 20.66 0.4K
13:59 20.66 20.66 20.61 20.61 2.3K
14:00 20.59 20.61 20.58 20.58 1.2K
14:01 20.58 20.58 20.54 20.54 1.7K
14:02 20.54 20.54 20.54 20.54 0.0K
14:03 20.54 20.58 20.54 20.58 1.1K
14:04 20.54 20.54 20.54 20.54 0.4K
14:05 20.54 20.59 20.54 20.59 0.4K
14:06 20.59 20.60 20.59 20.60 0.5K
14:07 20.60 20.60 20.58 20.60 2.0K
14:08 20.60 20.60 20.55 20.55 1.8K
14:09 20.55 20.55 20.55 20.55 0.3K
14:10 20.58 20.60 20.58 20.59 3.2K
14:11 20.59 20.59 20.59 20.59 0.6K
14:12 20.59 20.59 20.59 20.59 0.0K
14:13 20.59 20.59 20.59 20.59 0.4K
14:14 20.59 20.59 20.59 20.59 0.1K
14:15 20.59 20.59 20.59 20.59 0.7K
14:16 20.59 20.62 20.59 20.62 4.9K
14:17 20.62 20.62 20.60 20.60 0.7K
14:18 20.60 20.60 20.60 20.60 1.8K
14:19 20.60 20.60 20.58 20.58 1.2K
14:20 20.60 20.60 20.58 20.58 1.5K
14:21 20.55 20.55 20.55 20.55 1.0K
14:22 20.56 20.56 20.56 20.56 0.7K
14:23 20.56 20.61 20.56 20.61 30.8K
14:24 20.63 20.63 20.61 20.61 1.0K
14:25 20.61 20.61 20.61 20.61 1.6K
14:26 20.61 20.61 20.61 20.61 0.5K
14:27 20.61 20.61 20.61 20.61 0.9K
14:28 20.61 20.62 20.60 20.60 5.5K
14:29 20.61 20.61 20.57 20.57 2.7K
14:30 20.59 20.60 20.59 20.60 0.5K
14:31 20.61 20.61 20.61 20.61 0.3K
14:32 20.61 20.61 20.59 20.59 0.6K
14:33 20.59 20.64 20.59 20.61 0.7K
14:34 20.61 20.61 20.58 20.58 5.1K
14:35 20.59 20.64 20.59 20.63 10.0K
14:36 20.62 20.63 20.62 20.62 2.8K
14:37 20.61 20.62 20.61 20.62 6.0K
14:38 20.62 20.66 20.62 20.65 12.4K
14:39 20.66 20.66 20.58 20.58 6.4K
14:40 20.58 20.59 20.58 20.59 0.7K
14:41 20.59 20.60 20.58 20.60 0.6K
14:42 20.60 20.63 20.59 20.60 3.1K
14:43 20.60 20.60 20.60 20.60 0.3K
14:44 20.60 20.61 20.60 20.61 3.0K
14:45 20.61 20.61 20.60 20.60 1.1K
14:46 20.61 20.61 20.61 20.61 0.1K
14:47 20.61 20.61 20.59 20.59 0.9K
14:48 20.61 20.61 20.60 20.61 1.3K
14:49 20.61 20.61 20.60 20.60 0.8K
14:50 20.60 20.60 20.59 20.60 2.3K
14:51 20.59 20.60 20.59 20.59 3.9K
14:52 20.59 20.59 20.59 20.59 0.5K
14:53 20.59 20.59 20.59 20.59 3.8K
14:54 20.60 20.60 20.60 20.60 3.4K
14:55 20.61 20.61 20.52 20.52 8.6K
14:56 20.52 20.55 20.52 20.55 0.7K
14:57 20.55 20.55 20.55 20.55 0.1K
14:58 20.54 20.54 20.54 20.54 0.7K
14:59 20.57 20.57 20.57 20.57 0.8K
15:00 20.57 20.59 20.57 20.57 1.2K
15:01 20.55 20.57 20.55 20.56 2.6K
15:02 20.56 20.56 20.55 20.55 0.5K
15:03 20.57 20.57 20.57 20.57 1.2K
15:04 20.56 20.56 20.55 20.55 1.3K
15:05 20.53 20.53 20.53 20.53 1.5K
15:06 20.53 20.53 20.53 20.53 0.8K
15:07 20.53 20.53 20.53 20.53 0.4K
15:08 20.53 20.55 20.53 20.55 1.1K
15:09 20.55 20.55 20.55 20.55 0.5K
15:10 20.55 20.55 20.55 20.55 2.0K
15:11 20.55 20.57 20.55 20.56 2.1K
15:12 20.56 20.56 20.56 20.56 0.4K
15:13 20.56 20.58 20.56 20.58 1.5K
15:14 20.59 20.60 20.59 20.60 1.8K
15:15 20.61 20.62 20.59 20.62 5.7K
15:16 20.60 20.60 20.60 20.60 0.8K
15:17 20.62 20.62 20.61 20.61 0.8K
15:18 20.61 20.61 20.61 20.61 3.1K
15:19 20.66 20.66 20.63 20.63 4.0K
15:20 20.63 20.66 20.63 20.65 2.3K
15:21 20.64 20.64 20.62 20.63 6.3K
15:22 20.63 20.63 20.62 20.62 2.8K
15:23 20.62 20.63 20.62 20.63 3.0K
15:24 20.64 20.64 20.63 20.63 2.2K
15:25 20.63 20.63 20.58 20.58 7.8K
15:26 20.58 20.58 20.58 20.58 0.2K
15:27 20.60 20.60 20.60 20.60 0.7K
15:28 20.60 20.60 20.59 20.59 2.3K
15:29 20.59 20.59 20.59 20.59 1.4K
15:30 20.59 20.59 20.58 20.59 1.3K
15:31 20.59 20.59 20.50 20.51 8.2K
15:32 20.51 20.60 20.51 20.60 13.7K
15:33 20.63 20.63 20.59 20.59 9.3K
15:34 20.59 20.59 20.59 20.59 0.8K
15:35 20.60 20.61 20.60 20.61 3.4K
15:36 20.61 20.61 20.59 20.59 3.7K
15:37 20.59 20.61 20.59 20.59 0.5K
15:38 20.59 20.59 20.59 20.59 1.1K
15:39 20.59 20.59 20.59 20.59 0.5K
15:40 20.59 20.59 20.55 20.59 3.4K
15:41 20.59 20.59 20.56 20.56 1.4K
15:42 20.56 20.58 20.52 20.52 9.1K
15:43 20.55 20.55 20.52 20.53 7.7K
15:44 20.52 20.56 20.52 20.56 2.9K
15:45 20.56 20.56 20.53 20.53 1.2K
15:46 20.55 20.57 20.55 20.55 0.8K
15:47 20.56 20.56 20.49 20.49 8.7K
15:48 20.52 20.52 20.49 20.49 2.1K
15:49 20.48 20.48 20.46 20.46 2.5K
15:50 20.46 20.48 20.46 20.48 1.9K
15:51 20.48 20.48 20.40 20.43 4.3K
15:52 20.43 20.49 20.39 20.49 7.7K
15:53 20.49 20.49 20.48 20.48 4.6K
15:54 20.48 20.48 20.48 20.48 5.0K
15:55 20.46 20.46 20.40 20.40 10.9K
15:56 20.40 20.40 20.40 20.40 4.0K
15:57 20.40 20.43 20.40 20.43 15.9K
15:58 20.41 20.50 20.41 20.50 15.4K
15:59 20.51 20.53 20.50 20.53 30.7K
16:00 20.55 20.55 20.50 20.51 99.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし