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 20.66 21.00 20.50 20.62 5.4K
09:32 20.62 20.62 20.62 20.62 0.1K
09:33 20.62 20.65 20.62 20.65 0.6K
09:34 20.54 21.08 20.54 21.08 6.6K
09:35 21.08 21.08 20.88 20.88 0.6K
09:36 20.88 20.88 20.79 20.79 0.6K
09:37 20.74 20.75 20.63 20.75 4.7K
09:38 20.75 20.75 20.75 20.75 0.0K
09:39 20.62 20.62 20.50 20.50 1.4K
09:40 20.50 20.50 20.50 20.50 0.1K
09:41 20.50 20.78 20.50 20.78 0.5K
09:42 20.78 20.78 20.78 20.78 0.0K
09:43 20.78 20.78 20.54 20.54 5.6K
09:44 20.57 20.57 20.54 20.54 2.7K
09:45 20.54 20.54 20.54 20.54 0.0K
09:46 20.55 20.55 20.55 20.55 0.6K
09:47 20.55 20.55 20.55 20.55 0.1K
09:48 20.55 20.55 20.55 20.55 0.0K
09:49 20.55 20.57 20.55 20.57 0.2K
09:50 20.57 20.57 20.57 20.57 0.1K
09:51 20.57 20.57 20.57 20.57 0.0K
09:52 20.57 20.57 20.57 20.57 0.1K
09:53 20.57 20.77 20.55 20.55 1.4K
09:54 20.55 20.67 20.55 20.67 0.8K
09:55 20.67 20.67 20.67 20.67 0.6K
09:56 20.67 20.67 20.65 20.65 1.2K
09:57 20.65 20.65 20.65 20.65 0.0K
09:58 20.65 20.67 20.65 20.67 0.9K
09:59 20.67 20.68 20.67 20.68 1.2K
10:00 20.68 20.68 20.67 20.67 4.5K
10:01 20.68 20.68 20.67 20.67 3.1K
10:02 20.67 20.67 20.67 20.67 0.4K
10:03 20.73 20.73 20.67 20.68 10.6K
10:04 20.63 20.63 20.63 20.63 3.2K
10:05 20.63 20.63 20.63 20.63 0.0K
10:06 20.75 20.75 20.75 20.75 0.2K
10:07 20.75 21.00 20.75 21.00 7.6K
10:08 21.00 21.00 21.00 21.00 0.4K
10:09 21.10 21.10 20.95 20.95 3.0K
10:10 20.95 21.00 20.95 21.00 2.1K
10:11 20.92 20.97 20.87 20.96 4.0K
10:12 20.96 20.96 20.87 20.87 3.2K
10:13 20.95 20.95 20.95 20.95 0.3K
10:14 20.95 20.95 20.88 20.88 0.6K
10:15 20.88 20.99 20.88 20.99 0.5K
10:16 20.99 20.99 20.99 20.99 0.0K
10:17 20.99 20.99 20.95 20.95 1.0K
10:18 20.95 20.95 20.95 20.95 0.7K
10:19 20.95 20.95 20.95 20.95 0.1K
10:20 20.95 21.00 20.95 21.00 3.2K
10:21 21.03 21.03 21.00 21.00 0.5K
10:22 21.00 21.04 21.00 21.04 0.5K
10:23 21.05 21.05 21.05 21.05 0.3K
10:24 21.02 21.02 21.02 21.02 0.9K
10:25 21.04 21.10 21.00 21.03 11.2K
10:26 21.03 21.06 21.01 21.06 4.5K
10:27 20.98 21.04 20.98 21.00 28.9K
10:28 21.00 21.00 20.95 20.99 11.3K
10:29 20.98 20.98 20.95 20.95 2.8K
10:30 20.95 20.95 20.89 20.89 0.6K
10:31 20.89 20.89 20.89 20.89 0.7K
10:32 20.89 20.89 20.89 20.89 0.4K
10:33 20.89 20.92 20.89 20.92 0.1K
10:34 20.92 20.92 20.86 20.86 0.6K
10:35 20.86 20.86 20.81 20.81 0.8K
10:36 20.81 20.82 20.81 20.82 0.1K
10:37 20.82 20.83 20.82 20.83 0.4K
10:38 20.83 20.89 20.83 20.85 0.3K
10:39 20.85 20.85 20.85 20.85 0.1K
10:40 20.85 20.85 20.85 20.85 0.1K
10:41 20.85 20.85 20.85 20.85 0.0K
10:42 20.85 20.85 20.85 20.85 0.0K
10:43 20.87 20.90 20.86 20.86 0.6K
10:44 20.86 20.86 20.82 20.82 1.3K
10:45 20.82 20.82 20.82 20.82 0.2K
10:46 20.82 20.82 20.76 20.76 1.0K
10:47 20.76 20.76 20.76 20.76 0.2K
10:48 20.72 20.72 20.70 20.70 10.9K
10:49 20.72 20.77 20.70 20.77 12.7K
10:50 20.77 20.77 20.77 20.77 0.1K
10:51 20.77 20.77 20.77 20.77 0.2K
10:52 20.77 20.77 20.70 20.70 0.2K
10:53 20.70 20.70 20.62 20.66 11.6K
10:54 20.66 20.69 20.66 20.69 0.6K
10:55 20.69 20.69 20.63 20.63 2.0K
10:56 20.63 20.63 20.63 20.63 0.1K
10:57 20.63 20.65 20.63 20.65 0.2K
10:58 20.65 20.65 20.65 20.65 0.1K
10:59 20.65 20.66 20.63 20.66 1.3K
11:00 20.66 20.67 20.64 20.64 1.8K
11:01 20.67 20.67 20.67 20.67 0.4K
11:02 20.67 20.67 20.66 20.67 6.9K
11:03 20.67 20.72 20.67 20.72 0.3K
11:04 20.72 20.73 20.72 20.73 0.2K
11:05 20.73 20.73 20.66 20.67 0.9K
11:06 20.67 20.67 20.66 20.66 0.8K
11:07 20.66 20.66 20.64 20.64 2.1K
11:08 20.64 20.64 20.61 20.61 0.8K
11:09 20.61 20.61 20.61 20.61 1.1K
11:10 20.60 20.60 20.60 20.60 0.1K
11:11 20.60 20.65 20.60 20.60 0.3K
11:12 20.60 20.60 20.60 20.60 0.0K
11:13 20.60 20.70 20.60 20.63 3.0K
11:14 20.63 20.68 20.63 20.68 1.6K
11:15 20.68 20.72 20.65 20.72 6.5K
11:16 20.80 20.80 20.80 20.80 16.6K
11:17 20.88 20.98 20.88 20.98 4.7K
11:18 20.98 20.98 20.98 20.98 0.2K
11:19 20.99 20.99 20.99 20.99 4.6K
11:20 20.99 21.06 20.99 21.06 2.9K
11:21 21.06 21.20 21.05 21.20 7.2K
11:22 21.20 21.25 21.20 21.25 12.8K
11:23 21.25 21.25 21.24 21.24 0.7K
11:24 21.44 21.50 21.44 21.45 11.8K
11:25 21.45 21.58 21.45 21.58 17.3K
11:26 21.57 21.57 21.51 21.51 2.8K
11:27 21.51 21.60 21.51 21.60 1.0K
11:28 21.60 21.60 21.60 21.60 0.1K
11:29 21.61 21.61 21.48 21.48 4.1K
11:30 21.48 21.53 21.44 21.47 2.1K
11:31 21.50 21.50 21.40 21.40 1.3K
11:32 21.40 21.49 21.38 21.38 0.5K
11:33 21.38 21.38 21.36 21.36 0.6K
11:34 21.36 21.36 21.34 21.36 1.5K
11:35 21.36 21.36 21.36 21.36 0.0K
11:36 21.36 21.36 21.36 21.36 0.1K
11:37 21.32 21.32 21.32 21.32 0.3K
11:38 21.32 21.36 21.31 21.36 4.4K
11:39 21.37 21.37 21.37 21.37 0.9K
11:40 21.37 21.37 21.36 21.36 0.6K
11:41 21.36 21.36 21.36 21.36 0.6K
11:42 21.36 21.36 21.36 21.36 0.3K
11:43 21.36 21.36 21.27 21.34 1.8K
11:44 21.34 21.34 21.34 21.34 0.1K
11:45 21.34 21.35 21.34 21.35 0.2K
11:46 21.35 21.35 21.35 21.35 0.1K
11:47 21.35 21.35 21.35 21.35 0.2K
11:48 21.35 21.35 21.35 21.35 0.1K
11:49 21.35 21.35 21.28 21.28 0.7K
11:50 21.28 21.28 21.28 21.28 0.1K
11:51 21.28 21.35 21.28 21.29 9.4K
11:52 21.29 21.35 21.29 21.35 1.0K
11:53 21.35 21.35 21.35 21.35 0.0K
11:54 21.35 21.35 21.16 21.20 3.9K
11:55 21.17 21.17 21.13 21.16 11.3K
11:56 21.16 21.16 21.16 21.16 0.0K
11:57 21.16 21.16 21.16 21.16 0.0K
11:58 21.16 21.21 21.16 21.21 0.7K
11:59 21.21 21.21 21.18 21.18 1.3K
12:00 21.18 21.18 21.18 21.18 0.5K
12:01 21.18 21.18 21.18 21.18 0.1K
12:02 21.23 21.23 21.18 21.18 1.3K
12:03 21.22 21.22 21.22 21.22 0.3K
12:04 21.16 21.16 21.13 21.13 1.6K
12:05 21.06 21.06 21.02 21.06 2.6K
12:06 21.06 21.06 21.03 21.03 0.9K
12:07 21.03 21.03 21.00 21.00 1.1K
12:08 21.04 21.04 21.04 21.04 1.2K
12:09 21.04 21.04 21.04 21.04 0.1K
12:10 21.04 21.04 21.00 21.00 0.2K
12:11 21.00 21.04 21.00 21.00 0.3K
12:12 21.00 21.04 21.00 21.04 4.6K
12:13 21.09 21.09 21.09 21.09 0.3K
12:14 21.09 21.10 21.09 21.10 0.5K
12:15 21.10 21.12 21.09 21.12 0.4K
12:16 21.12 21.12 21.12 21.12 0.1K
12:17 21.11 21.12 21.11 21.12 0.5K
12:18 21.12 21.12 21.12 21.12 0.0K
12:19 21.12 21.12 21.07 21.07 0.9K
12:20 21.07 21.07 21.07 21.07 0.2K
12:21 21.05 21.05 21.05 21.05 1.0K
12:22 21.08 21.08 21.08 21.08 0.3K
12:23 21.08 21.08 21.05 21.05 0.5K
12:24 21.05 21.10 21.03 21.04 1.1K
12:25 21.13 21.13 21.13 21.13 3.6K
12:26 21.13 21.16 21.13 21.16 0.4K
12:27 21.16 21.16 21.16 21.16 0.1K
12:28 21.13 21.13 21.13 21.13 0.4K
12:29 21.13 21.15 21.12 21.12 0.5K
12:30 21.12 21.12 21.11 21.11 1.5K
12:31 21.11 21.11 21.11 21.11 0.0K
12:32 21.11 21.13 21.11 21.13 0.1K
12:33 21.13 21.17 21.13 21.17 1.0K
12:34 21.17 21.20 21.17 21.20 5.3K
12:35 21.20 21.27 21.20 21.27 0.3K
12:36 21.27 21.27 21.24 21.24 0.3K
12:37 21.24 21.24 21.17 21.17 2.9K
12:38 21.17 21.23 21.17 21.23 0.6K
12:39 21.23 21.23 21.23 21.23 0.1K
12:40 21.23 21.23 21.20 21.20 2.1K
12:41 21.20 21.27 21.20 21.27 0.5K
12:42 21.27 21.27 21.20 21.20 0.8K
12:43 21.20 21.21 21.20 21.21 0.5K
12:44 21.21 21.21 21.20 21.20 0.5K
12:45 21.20 21.20 21.20 21.20 0.1K
12:46 21.20 21.20 21.20 21.20 0.2K
12:47 21.20 21.24 21.20 21.24 0.1K
12:48 21.24 21.24 21.24 21.24 0.1K
12:49 21.24 21.25 21.24 21.25 2.9K
12:50 21.25 21.25 21.25 21.25 0.1K
12:51 21.25 21.25 21.22 21.22 0.6K
12:52 21.22 21.22 21.22 21.22 0.3K
12:53 21.22 21.25 21.22 21.25 1.3K
12:54 21.25 21.28 21.25 21.28 8.6K
12:55 21.28 21.36 21.28 21.31 0.7K
12:56 21.31 21.31 21.31 21.31 0.1K
12:57 21.31 21.31 21.31 21.31 0.0K
12:58 21.31 21.31 21.31 21.31 0.7K
12:59 21.31 21.31 21.31 21.31 0.5K
13:00 21.31 21.31 21.29 21.29 1.3K
13:01 21.29 21.31 21.29 21.31 0.5K
13:02 21.37 21.37 21.37 21.37 0.3K
13:03 21.37 21.37 21.31 21.31 0.4K
13:04 21.31 21.31 21.30 21.30 0.7K
13:05 21.30 21.31 21.30 21.31 0.5K
13:06 21.31 21.31 21.31 21.31 0.7K
13:07 21.31 21.32 21.31 21.32 1.5K
13:08 21.32 21.32 21.32 21.32 0.3K
13:09 21.32 21.32 21.32 21.32 0.0K
13:10 21.32 21.32 21.32 21.32 0.2K
13:11 21.32 21.37 21.32 21.37 0.6K
13:12 21.37 21.37 21.31 21.31 1.6K
13:13 21.31 21.37 21.31 21.37 1.8K
13:14 21.37 21.37 21.35 21.35 0.3K
13:15 21.35 21.35 21.35 21.35 0.2K
13:16 21.35 21.37 21.31 21.37 1.2K
13:17 21.37 21.37 21.31 21.31 1.0K
13:18 21.31 21.37 21.31 21.37 18.6K
13:19 21.37 21.38 21.37 21.38 19.2K
13:20 21.38 21.43 21.38 21.43 12.1K
13:21 21.43 21.45 21.43 21.45 2.4K
13:22 21.46 21.46 21.45 21.45 1.3K
13:23 21.45 21.46 21.43 21.43 3.3K
13:24 21.43 21.43 21.43 21.43 0.1K
13:25 21.43 21.44 21.43 21.44 0.8K
13:26 21.44 21.45 21.44 21.45 1.1K
13:27 21.47 21.48 21.47 21.48 5.8K
13:28 21.48 21.48 21.45 21.45 0.5K
13:29 21.45 21.50 21.44 21.44 1.3K
13:30 21.44 21.44 21.44 21.44 0.3K
13:31 21.44 21.44 21.44 21.44 0.6K
13:32 21.42 21.42 21.42 21.42 1.4K
13:33 21.44 21.44 21.41 21.41 1.0K
13:34 21.44 21.45 21.44 21.45 0.6K
13:35 21.43 21.43 21.43 21.43 0.3K
13:36 21.43 21.47 21.43 21.46 2.3K
13:37 21.46 21.46 21.46 21.46 0.1K
13:38 21.46 21.46 21.46 21.46 0.3K
13:39 21.47 21.49 21.47 21.47 27.5K
13:40 21.47 21.51 21.47 21.51 5.0K
13:41 21.45 21.54 21.45 21.54 6.0K
13:42 21.46 21.46 21.46 21.46 1.0K
13:43 21.46 21.46 21.46 21.46 0.1K
13:44 21.46 21.46 21.46 21.46 0.2K
13:45 21.49 21.56 21.49 21.56 3.4K
13:46 21.56 21.57 21.56 21.57 0.7K
13:47 21.57 21.57 21.56 21.56 1.7K
13:48 21.56 21.56 21.56 21.56 0.0K
13:49 21.56 21.56 21.56 21.56 0.0K
13:50 21.59 21.59 21.56 21.56 4.1K
13:51 21.56 21.56 21.53 21.53 3.8K
13:52 21.53 21.55 21.53 21.55 0.1K
13:53 21.51 21.51 21.50 21.50 0.4K
13:54 21.50 21.53 21.49 21.49 0.6K
13:55 21.49 21.49 21.49 21.49 0.1K
13:56 21.49 21.49 21.49 21.49 0.2K
13:57 21.49 21.49 21.49 21.49 0.0K
13:58 21.49 21.49 21.47 21.47 1.3K
13:59 21.47 21.47 21.44 21.44 0.9K
14:00 21.44 21.44 21.39 21.39 0.9K
14:01 21.39 21.39 21.39 21.39 0.5K
14:02 21.35 21.35 21.35 21.35 0.6K
14:03 21.34 21.34 21.34 21.34 0.4K
14:04 21.34 21.37 21.34 21.37 1.2K
14:05 21.37 21.37 21.37 21.37 0.1K
14:06 21.37 21.37 21.37 21.37 0.3K
14:07 21.37 21.37 21.37 21.37 0.0K
14:08 21.40 21.41 21.38 21.41 1.4K
14:09 21.45 21.45 21.36 21.36 2.0K
14:10 21.38 21.39 21.38 21.39 0.4K
14:11 21.39 21.39 21.39 21.39 0.2K
14:12 21.39 21.39 21.39 21.39 0.0K
14:13 21.39 21.39 21.39 21.39 0.4K
14:14 21.39 21.39 21.39 21.39 0.2K
14:15 21.39 21.39 21.39 21.39 0.3K
14:16 21.39 21.39 21.39 21.39 0.2K
14:17 21.39 21.39 21.39 21.39 0.1K
14:18 21.39 21.39 21.39 21.39 0.0K
14:19 21.39 21.39 21.30 21.37 2.5K
14:20 21.37 21.37 21.35 21.35 0.4K
14:21 21.35 21.35 21.35 21.35 0.0K
14:22 21.35 21.35 21.35 21.35 0.0K
14:23 21.35 21.35 21.32 21.34 1.4K
14:24 21.34 21.38 21.34 21.35 0.9K
14:25 21.38 21.41 21.38 21.41 3.0K
14:26 21.43 21.43 21.43 21.43 0.8K
14:27 21.43 21.43 21.43 21.43 0.6K
14:28 21.45 21.45 21.45 21.45 0.6K
14:29 21.44 21.44 21.44 21.44 0.2K
14:30 21.44 21.44 21.44 21.44 0.2K
14:31 21.43 21.44 21.43 21.43 1.5K
14:32 21.43 21.45 21.43 21.45 0.5K
14:33 21.46 21.46 21.46 21.46 1.6K
14:34 21.46 21.46 21.46 21.46 0.3K
14:35 21.46 21.47 21.45 21.47 3.4K
14:36 21.45 21.45 21.44 21.44 1.2K
14:37 21.45 21.45 21.45 21.45 0.6K
14:38 21.45 21.45 21.42 21.42 1.6K
14:39 21.42 21.42 21.42 21.42 0.1K
14:40 21.42 21.42 21.42 21.42 0.4K
14:41 21.43 21.43 21.41 21.41 0.8K
14:42 21.39 21.39 21.39 21.39 0.6K
14:43 21.39 21.39 21.39 21.39 0.2K
14:44 21.39 21.41 21.39 21.41 0.2K
14:45 21.41 21.41 21.41 21.41 0.2K
14:46 21.41 21.41 21.41 21.41 0.4K
14:47 21.41 21.41 21.41 21.41 0.3K
14:48 21.41 21.43 21.41 21.43 0.7K
14:49 21.41 21.41 21.39 21.39 2.1K
14:50 21.39 21.39 21.39 21.39 0.1K
14:51 21.39 21.40 21.39 21.40 0.3K
14:52 21.40 21.40 21.40 21.40 0.2K
14:53 21.40 21.40 21.40 21.40 0.2K
14:54 21.41 21.41 21.41 21.41 0.1K
14:55 21.41 21.45 21.40 21.45 2.1K
14:56 21.45 21.45 21.42 21.42 0.3K
14:57 21.42 21.42 21.42 21.42 0.5K
14:58 21.42 21.45 21.42 21.45 0.3K
14:59 21.45 21.45 21.45 21.45 0.7K
15:00 21.45 21.45 21.45 21.45 0.3K
15:01 21.34 21.41 21.34 21.41 5.7K
15:02 21.43 21.43 21.41 21.41 0.3K
15:03 21.41 21.42 21.41 21.42 0.1K
15:04 21.43 21.49 21.43 21.49 1.9K
15:05 21.45 21.47 21.45 21.47 0.8K
15:06 21.47 21.47 21.46 21.46 0.7K
15:07 21.46 21.46 21.45 21.45 0.6K
15:08 21.45 21.45 21.45 21.45 0.0K
15:09 21.45 21.46 21.43 21.43 1.2K
15:10 21.45 21.46 21.45 21.45 53.9K
15:11 21.45 21.46 21.45 21.46 21.8K
15:12 21.46 21.57 21.46 21.55 56.4K
15:13 21.60 21.60 21.57 21.60 7.4K
15:14 21.60 21.60 21.59 21.59 1.6K
15:15 21.53 21.55 21.53 21.55 2.5K
15:16 21.55 21.57 21.55 21.57 1.4K
15:17 21.57 21.57 21.57 21.57 0.3K
15:18 21.57 21.57 21.55 21.55 0.5K
15:19 21.55 21.55 21.55 21.55 0.1K
15:20 21.55 21.55 21.55 21.55 0.9K
15:21 21.55 21.59 21.55 21.59 1.2K
15:22 21.59 21.60 21.59 21.59 1.2K
15:23 21.59 21.59 21.57 21.57 1.1K
15:24 21.57 21.59 21.57 21.59 0.9K
15:25 21.57 21.59 21.57 21.57 1.1K
15:26 21.57 21.57 21.57 21.57 29.3K
15:27 21.72 21.77 21.72 21.77 8.4K
15:28 21.87 21.87 21.80 21.82 9.7K
15:29 21.83 21.83 21.83 21.83 0.6K
15:30 21.83 21.83 21.80 21.81 1.4K
15:31 21.81 21.81 21.77 21.81 4.0K
15:32 21.81 21.83 21.78 21.83 3.3K
15:33 21.84 21.84 21.81 21.83 2.2K
15:34 21.85 21.85 21.84 21.84 0.6K
15:35 21.84 21.88 21.84 21.88 2.9K
15:36 21.88 21.88 21.81 21.83 7.0K
15:37 21.83 21.83 21.83 21.83 1.5K
15:38 21.83 21.85 21.80 21.85 3.2K
15:39 21.85 21.85 21.85 21.85 0.6K
15:40 21.83 21.88 21.81 21.87 11.3K
15:41 21.81 21.84 21.80 21.80 5.6K
15:42 21.80 21.83 21.80 21.83 1.3K
15:43 21.83 21.83 21.77 21.77 1.5K
15:44 21.77 21.77 21.72 21.72 7.6K
15:45 21.72 21.72 21.70 21.71 6.8K
15:46 21.67 21.68 21.67 21.68 0.9K
15:47 21.71 21.71 21.68 21.68 0.9K
15:48 21.76 21.84 21.76 21.84 4.0K
15:49 21.84 21.85 21.82 21.85 3.7K
15:50 21.83 21.85 21.83 21.84 2.1K
15:51 21.84 21.84 21.75 21.79 6.2K
15:52 21.81 21.84 21.81 21.84 22.3K
15:53 21.84 21.86 21.84 21.86 2.0K
15:54 21.86 21.87 21.85 21.86 10.2K
15:55 21.86 21.86 21.86 21.86 2.1K
15:56 21.82 21.82 21.81 21.81 6.9K
15:57 21.80 21.80 21.75 21.76 13.1K
15:58 21.77 21.82 21.77 21.80 19.1K
15:59 21.81 21.82 21.79 21.79 13.6K
16:00 21.78 21.99 21.78 21.83 74.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし