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
09:30 21.91 21.94 21.81 21.85 19.6K
09:31 21.81 21.81 21.81 21.81 3.0K
09:32 21.80 21.85 21.80 21.85 2.0K
09:33 21.85 21.85 21.64 21.64 13.2K
09:34 21.85 21.85 21.63 21.63 1.4K
09:36 21.87 21.87 21.87 21.87 32.9K
09:37 21.87 21.87 21.67 21.77 45.1K
09:38 21.79 21.79 21.72 21.72 1.7K
09:39 21.69 21.69 21.62 21.62 2.5K
09:40 21.62 21.62 21.62 21.62 0.7K
09:41 21.62 21.62 21.61 21.61 0.3K
09:42 21.62 21.62 21.62 21.62 1.5K
09:44 21.55 21.60 21.51 21.60 1.3K
09:45 21.51 21.54 21.51 21.54 1.5K
09:46 21.60 21.60 21.57 21.57 0.2K
09:47 21.57 21.78 21.54 21.78 5.9K
09:48 21.79 21.86 21.79 21.80 2.4K
09:49 21.77 21.86 21.77 21.81 52.2K
09:51 21.92 21.92 21.85 21.85 2.4K
09:52 21.80 21.90 21.80 21.90 0.3K
09:53 21.81 21.90 21.80 21.90 0.9K
09:54 21.89 21.89 21.89 21.89 0.1K
09:55 21.98 21.98 21.98 21.98 2.8K
09:56 22.06 22.11 22.06 22.11 2.3K
09:57 22.12 22.12 22.01 22.09 1.2K
09:58 22.08 22.17 22.08 22.08 1.6K
09:59 22.08 22.08 22.08 22.08 0.6K
10:01 21.97 22.08 21.97 22.08 0.3K
10:02 22.09 22.12 22.09 22.12 1.1K
10:04 22.29 22.39 22.29 22.39 3.9K
10:05 22.39 22.55 22.39 22.55 9.6K
10:06 22.60 22.74 22.60 22.62 6.8K
10:07 22.61 22.66 22.57 22.57 3.9K
10:08 22.54 22.54 22.50 22.50 6.0K
10:09 22.51 22.61 22.51 22.55 6.4K
10:10 22.52 22.63 22.52 22.63 3.0K
10:11 22.72 22.72 22.72 22.72 1.4K
10:12 22.70 22.80 22.66 22.80 2.3K
10:14 22.73 22.73 22.66 22.66 9.4K
10:15 22.57 22.69 22.57 22.69 30.0K
10:16 22.69 22.69 22.68 22.68 1.9K
10:17 22.68 22.69 22.60 22.65 32.8K
10:18 22.69 22.72 22.69 22.72 1.5K
10:19 22.75 22.88 22.70 22.88 39.5K
10:20 22.89 22.89 22.84 22.89 0.4K
10:21 22.79 22.79 22.66 22.70 6.9K
10:22 22.68 22.69 22.67 22.69 1.1K
10:23 22.74 22.75 22.65 22.75 2.7K
10:24 22.75 22.76 22.68 22.76 29.2K
10:25 22.72 22.75 22.52 22.52 4.4K
10:26 22.50 22.50 22.37 22.48 2.7K
10:27 22.37 22.51 22.36 22.51 0.7K
10:28 22.39 22.42 22.39 22.42 0.7K
10:29 22.39 22.46 22.39 22.46 1.9K
10:31 22.38 22.40 22.32 22.40 1.0K
10:32 22.33 22.43 22.33 22.43 0.6K
10:33 22.35 22.40 22.35 22.40 0.6K
10:34 22.35 22.40 22.30 22.40 2.8K
10:35 22.40 22.40 22.12 22.12 5.6K
10:36 22.09 22.09 22.04 22.04 1.7K
10:37 22.04 22.04 22.04 22.04 1.1K
10:38 22.01 22.14 22.00 22.14 0.7K
10:39 22.03 22.03 22.01 22.01 0.5K
10:40 22.03 22.14 22.00 22.14 0.8K
10:41 22.03 22.27 22.01 22.01 3.5K
10:42 22.07 22.07 22.05 22.06 0.5K
10:43 22.13 22.13 21.83 21.88 6.5K
10:44 22.00 22.01 21.88 22.01 2.9K
10:45 22.01 22.07 22.01 22.07 2.3K
10:46 22.00 22.00 22.00 22.00 1.2K
10:47 21.99 21.99 21.99 21.99 0.7K
10:48 21.83 21.83 21.83 21.83 0.5K
10:49 21.97 21.97 21.97 21.97 0.4K
10:50 21.97 21.97 21.97 21.97 0.7K
10:51 22.08 22.08 22.08 22.08 2.4K
10:52 22.07 22.07 22.05 22.05 1.5K
10:53 22.01 22.01 22.01 22.01 0.6K
10:54 21.84 21.84 21.84 21.84 0.4K
10:55 21.91 22.02 21.91 22.02 1.0K
10:56 21.97 21.97 21.94 21.94 3.1K
10:57 21.94 21.94 21.81 21.81 4.7K
10:58 21.85 21.85 21.65 21.65 1.5K
10:59 21.65 21.67 21.65 21.67 2.2K
11:00 21.67 21.80 21.67 21.80 1.4K
11:02 21.73 21.85 21.73 21.78 1.7K
11:03 21.78 21.78 21.76 21.76 13.6K
11:04 21.76 21.78 21.76 21.78 0.5K
11:05 21.73 21.78 21.73 21.78 2.3K
11:06 21.65 21.65 21.65 21.65 0.1K
11:07 21.72 21.72 21.72 21.72 1.5K
11:09 21.55 21.65 21.42 21.42 7.8K
11:10 21.49 21.49 21.36 21.36 2.7K
11:11 21.36 21.71 21.36 21.71 41.3K
11:12 21.59 21.65 21.55 21.65 53.0K
11:13 21.54 21.54 21.50 21.50 52.5K
11:14 21.43 21.43 21.43 21.43 2.4K
11:16 21.36 21.41 21.19 21.19 8.4K
11:19 21.16 21.29 21.13 21.13 2.5K
11:20 21.16 21.16 21.14 21.14 2.2K
11:21 21.14 21.14 21.14 21.14 3.1K
11:22 21.15 21.21 21.14 21.14 2.7K
11:23 21.00 21.13 21.00 21.01 1.1K
11:24 21.09 21.09 21.01 21.01 0.9K
11:25 21.09 21.09 21.09 21.09 1.9K
11:26 21.09 21.09 21.02 21.02 2.1K
11:27 21.09 21.09 21.01 21.01 3.9K
11:28 21.07 21.07 21.07 21.07 1.2K
11:29 21.07 21.11 21.01 21.11 0.7K
11:30 21.14 21.19 21.11 21.15 6.3K
11:31 21.25 21.25 21.20 21.20 1.9K
11:34 21.23 21.24 21.23 21.24 0.6K
11:35 21.14 21.14 21.14 21.14 0.5K
11:36 21.01 21.01 21.01 21.01 0.3K
11:37 21.23 21.24 21.23 21.24 0.6K
11:38 21.01 21.25 21.01 21.23 0.6K
11:39 21.12 21.12 21.12 21.12 0.4K
11:40 21.12 21.12 21.12 21.12 1.8K
11:41 21.01 21.12 21.01 21.12 1.6K
11:42 21.03 21.12 21.03 21.12 2.1K
11:44 21.11 21.11 21.11 21.11 0.5K
11:45 21.10 21.10 21.10 21.10 0.8K
11:46 21.06 21.06 21.01 21.02 5.0K
11:47 20.99 20.99 20.96 20.98 4.5K
11:48 20.96 21.03 20.96 21.03 1.1K
11:49 20.98 21.05 20.98 21.05 4.0K
11:50 21.02 21.09 21.01 21.01 1.1K
11:51 20.99 21.18 20.99 21.18 2.1K
11:52 21.08 21.08 21.08 21.08 0.8K
11:54 21.12 21.12 21.05 21.05 2.6K
11:55 21.10 21.10 21.10 21.10 1.0K
11:56 21.14 21.14 21.09 21.14 1.4K
11:58 21.03 21.12 21.03 21.09 1.0K
11:59 21.08 21.08 21.08 21.08 0.6K
12:00 21.15 21.18 21.15 21.17 3.2K
12:01 21.08 21.08 21.08 21.08 1.9K
12:02 21.10 21.10 21.10 21.10 0.1K
12:03 21.10 21.12 21.09 21.12 2.7K
12:04 21.01 21.01 21.01 21.01 0.2K
12:05 21.03 21.03 21.03 21.03 0.4K
12:06 21.04 21.09 21.02 21.09 1.2K
12:07 21.06 21.06 21.06 21.06 0.2K
12:09 21.06 21.09 20.99 21.02 12.3K
12:10 21.00 21.02 21.00 21.02 1.4K
12:12 21.05 21.10 21.05 21.06 2.2K
12:13 21.06 21.10 21.06 21.10 7.9K
12:15 21.17 21.17 21.11 21.11 0.9K
12:16 21.21 21.21 21.20 21.20 1.2K
12:18 21.20 21.20 21.20 21.20 0.7K
12:21 21.18 21.18 21.13 21.13 2.3K
12:22 21.16 21.16 21.16 21.16 0.6K
12:23 21.18 21.18 21.18 21.18 0.2K
12:24 21.16 21.16 21.09 21.09 1.1K
12:25 21.07 21.13 21.07 21.13 0.3K
12:26 21.13 21.13 21.13 21.13 1.4K
12:27 21.07 21.17 21.07 21.17 1.0K
12:28 21.12 21.12 21.12 21.12 0.4K
12:29 21.12 21.16 21.12 21.16 1.6K
12:30 21.24 21.24 21.24 21.24 0.8K
12:33 21.16 21.16 21.06 21.06 1.1K
12:34 21.07 21.07 21.07 21.07 1.3K
12:35 21.07 21.07 21.07 21.07 0.6K
12:36 21.08 21.08 21.08 21.08 1.0K
12:38 21.02 21.07 21.02 21.07 0.6K
12:39 21.13 21.13 21.13 21.13 1.3K
12:41 21.11 21.11 21.11 21.11 1.3K
12:42 21.14 21.14 21.08 21.08 1.6K
12:43 21.17 21.17 21.17 21.17 0.2K
12:45 21.24 21.24 21.24 21.24 2.1K
12:48 21.34 21.35 21.18 21.18 0.6K
12:49 21.23 21.31 21.23 21.31 0.5K
12:51 21.21 21.21 21.21 21.21 1.3K
12:52 21.22 21.22 21.22 21.22 0.5K
12:53 21.21 21.26 21.21 21.23 1.8K
12:56 21.18 21.24 21.18 21.24 1.3K
12:58 21.18 21.18 21.08 21.08 9.0K
12:59 21.08 21.08 20.94 20.94 14.4K
13:00 20.99 21.00 20.99 21.00 1.1K
13:01 20.97 21.11 20.97 21.11 2.1K
13:02 20.96 21.02 20.95 21.02 4.2K
13:03 20.95 20.98 20.95 20.98 7.5K
13:04 20.97 20.97 20.97 20.97 0.3K
13:05 20.97 20.97 20.97 20.97 0.3K
13:06 21.07 21.08 21.07 21.08 0.6K
13:07 21.09 21.09 21.09 21.09 2.0K
13:08 21.12 21.18 21.09 21.18 5.8K
13:09 21.12 21.17 21.12 21.17 3.3K
13:11 21.23 21.25 21.23 21.25 2.3K
13:12 21.25 21.49 21.13 21.49 38.6K
13:13 21.38 21.38 21.38 21.38 1.1K
13:14 21.26 21.26 21.26 21.26 0.4K
13:15 21.26 21.26 21.26 21.26 0.2K
13:16 21.26 21.38 21.26 21.38 0.2K
13:17 21.38 21.38 21.38 21.38 1.8K
13:18 21.29 21.33 21.17 21.33 2.8K
13:19 21.17 21.21 21.17 21.21 0.6K
13:20 21.25 21.39 21.25 21.39 2.2K
13:22 21.35 21.35 21.26 21.26 0.5K
13:23 21.34 21.34 21.27 21.27 1.5K
13:24 21.22 21.32 21.22 21.32 0.8K
13:25 21.26 21.26 21.26 21.26 6.5K
13:27 21.25 21.25 21.22 21.23 0.9K
13:28 21.25 21.25 21.25 21.25 0.3K
13:29 21.28 21.28 21.25 21.25 0.7K
13:30 21.28 21.32 21.28 21.32 2.1K
13:31 21.31 21.34 21.26 21.34 1.4K
13:32 21.34 21.34 21.28 21.28 1.6K
13:33 21.28 21.28 21.28 21.28 0.4K
13:34 21.27 21.27 21.27 21.27 0.7K
13:35 21.26 21.26 21.26 21.26 1.1K
13:38 21.19 21.19 21.19 21.19 0.2K
13:39 21.18 21.19 21.18 21.19 0.6K
13:43 21.21 21.21 21.21 21.21 0.3K
13:44 21.27 21.27 21.27 21.27 1.4K
13:49 21.21 21.21 21.19 21.19 0.6K
13:51 21.25 21.25 21.20 21.20 1.4K
13:52 21.20 21.20 21.20 21.20 0.1K
13:53 21.15 21.15 21.15 21.15 0.3K
13:54 21.20 21.20 21.20 21.20 0.9K
13:56 21.20 21.20 21.20 21.20 0.1K
13:57 21.26 21.26 21.26 21.26 2.3K
13:58 21.23 21.23 21.23 21.23 0.2K
13:59 21.23 21.30 21.23 21.25 14.7K
14:00 21.25 21.26 21.22 21.26 2.1K
14:01 21.26 21.26 21.21 21.22 2.7K
14:02 21.27 21.30 21.27 21.29 2.4K
14:03 21.26 21.26 21.14 21.14 0.7K
14:04 21.29 21.29 21.25 21.25 7.3K
14:05 21.25 21.25 21.25 21.25 0.1K
14:06 21.25 21.26 21.25 21.26 0.6K
14:07 21.25 21.32 21.25 21.25 6.9K
14:08 21.31 21.31 21.31 21.31 0.6K
14:09 21.33 21.33 21.33 21.33 0.3K
14:10 21.31 21.31 21.31 21.31 0.7K
14:11 21.40 21.43 21.40 21.43 2.9K
14:12 21.42 21.46 21.42 21.46 0.6K
14:13 21.43 21.43 21.43 21.43 0.2K
14:14 21.60 21.62 21.60 21.62 2.1K
14:15 21.50 21.50 21.50 21.50 1.0K
14:18 21.61 21.62 21.61 21.62 0.9K
14:19 21.54 21.54 21.54 21.54 0.8K
14:22 21.54 21.54 21.54 21.54 0.7K
14:23 21.61 21.61 21.61 21.61 1.3K
14:25 21.61 21.61 21.61 21.61 2.9K
14:27 21.69 21.69 21.69 21.69 4.1K
14:28 21.71 21.71 21.71 21.71 0.6K
14:29 21.71 21.71 21.69 21.69 1.0K
14:30 21.67 21.67 21.66 21.66 0.5K
14:31 21.69 21.69 21.62 21.65 3.0K
14:32 21.65 21.65 21.65 21.65 4.8K
14:33 21.57 21.65 21.57 21.65 3.9K
14:34 21.59 21.59 21.59 21.59 1.5K
14:35 21.58 21.58 21.46 21.46 6.8K
14:36 21.59 21.61 21.59 21.61 2.5K
14:37 21.61 21.61 21.52 21.52 0.7K
14:38 21.63 21.63 21.52 21.52 1.7K
14:40 21.54 21.54 21.54 21.54 0.3K
14:41 21.55 21.55 21.55 21.55 0.6K
14:42 21.57 21.57 21.57 21.57 0.9K
14:45 21.54 21.54 21.53 21.53 6.6K
14:46 21.54 21.54 21.45 21.48 4.6K
14:47 21.44 21.44 21.44 21.44 0.5K
14:48 21.43 21.43 21.43 21.43 0.5K
14:49 21.42 21.42 21.42 21.42 1.1K
14:50 21.39 21.40 21.39 21.40 1.2K
14:51 21.30 21.35 21.30 21.35 1.9K
14:52 21.35 21.35 21.35 21.35 2.0K
14:54 21.33 21.35 21.30 21.35 7.1K
14:55 21.30 21.30 21.28 21.28 7.6K
14:56 21.27 21.28 21.23 21.23 4.1K
14:57 21.28 21.29 21.28 21.28 1.6K
14:58 21.28 21.33 21.28 21.33 3.5K
14:59 21.33 21.33 21.33 21.33 0.5K
15:00 21.33 21.33 21.30 21.33 0.5K
15:01 21.33 21.36 21.33 21.33 3.5K
15:02 21.22 21.22 21.22 21.22 3.8K
15:03 21.22 21.22 21.22 21.22 1.1K
15:04 21.21 21.21 21.21 21.21 7.6K
15:05 21.21 21.21 21.21 21.21 1.5K
15:06 21.20 21.20 21.20 21.20 0.5K
15:07 21.20 21.20 21.20 21.20 2.9K
15:09 21.09 21.09 21.02 21.04 1.0K
15:10 21.10 21.15 21.10 21.15 27.6K
15:11 21.27 21.27 21.27 21.27 0.1K
15:12 21.30 21.34 21.30 21.34 3.3K
15:13 21.34 21.54 21.34 21.50 129.8K
15:14 21.51 21.54 21.51 21.54 0.8K
15:15 21.53 21.53 21.53 21.53 22.4K
15:16 21.65 21.74 21.65 21.74 6.8K
15:17 21.74 21.76 21.68 21.68 4.1K
15:18 21.82 21.82 21.82 21.82 2.9K
15:19 21.72 21.72 21.72 21.72 0.9K
15:21 21.54 21.73 21.54 21.73 0.3K
15:22 21.73 21.73 21.72 21.72 0.9K
15:23 21.63 21.75 21.63 21.75 7.2K
15:24 21.76 21.76 21.62 21.62 3.0K
15:25 21.67 21.67 21.67 21.67 0.6K
15:26 21.66 21.71 21.66 21.71 0.3K
15:27 21.66 21.70 21.66 21.70 0.3K
15:28 21.71 21.71 21.71 21.71 3.7K
15:29 21.75 21.75 21.71 21.71 10.3K
15:30 21.71 21.84 21.71 21.84 9.4K
15:31 21.77 21.77 21.77 21.77 0.7K
15:33 21.74 21.74 21.74 21.74 0.2K
15:34 21.80 21.80 21.80 21.80 4.2K
15:36 21.66 21.69 21.66 21.69 2.5K
15:37 21.69 21.69 21.69 21.69 0.9K
15:38 21.70 21.99 21.70 21.93 47.1K
15:39 21.99 21.99 21.99 21.99 3.5K
15:40 21.93 21.95 21.90 21.90 11.0K
15:41 21.90 21.94 21.90 21.94 4.8K
15:43 21.87 21.87 21.71 21.71 5.8K
15:44 21.80 21.80 21.80 21.80 0.4K
15:45 21.88 21.96 21.88 21.96 4.9K
15:46 21.89 21.90 21.86 21.86 58.3K
15:47 21.94 21.95 21.94 21.95 3.4K
15:48 21.98 21.98 21.95 21.96 1.0K
15:49 21.95 21.95 21.90 21.91 93.3K
15:50 21.94 21.95 21.94 21.95 5.3K
15:51 21.95 21.98 21.95 21.98 0.7K
15:52 22.01 22.04 22.00 22.00 8.0K
15:53 22.00 22.00 21.94 21.96 7.3K
15:54 22.05 22.11 22.04 22.11 11.5K
15:55 22.12 22.12 22.10 22.11 3.5K
15:56 22.11 22.13 22.06 22.11 12.9K
15:57 22.12 22.12 22.08 22.08 11.1K
15:58 22.07 22.07 22.05 22.05 12.0K
15:59 22.06 22.10 22.04 22.10 102.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし