Structure Therapeutics Inc ADR (GPCR)

GPCR
🏛️ アメリカ →
26.62
最終更新: 2025-10-02
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 19.84 19.84 19.84 19.84 3.3K
09:31 19.89 19.89 19.89 19.89 0.6K
09:32 19.94 19.94 19.84 19.84 2.2K
09:33 19.88 19.88 19.85 19.85 0.4K
09:34 19.81 19.81 19.81 19.81 1.2K
09:35 19.88 19.97 19.81 19.81 0.6K
09:36 19.97 19.97 19.97 19.97 2.2K
09:39 19.85 19.85 19.85 19.85 0.1K
09:40 19.83 19.85 19.83 19.85 0.7K
09:41 19.83 19.83 19.83 19.83 1.9K
09:43 19.92 19.92 19.92 19.92 1.2K
09:45 19.92 19.92 19.92 19.92 0.4K
09:46 19.85 19.85 19.85 19.85 0.8K
09:48 19.83 19.83 19.83 19.83 1.2K
09:54 19.83 19.83 19.72 19.72 2.0K
09:55 19.69 19.69 19.69 19.69 0.2K
09:56 19.69 19.78 19.69 19.77 1.3K
09:57 19.82 19.82 19.81 19.81 0.8K
09:58 19.81 19.95 19.81 19.90 5.7K
09:59 19.96 19.96 19.96 19.96 1.1K
10:00 20.04 20.04 20.04 20.04 3.7K
10:02 19.94 19.94 19.94 19.94 0.2K
10:03 20.01 20.01 20.01 20.01 0.3K
10:04 20.01 20.01 20.01 20.01 0.5K
10:05 19.96 20.01 19.96 20.01 0.5K
10:06 20.04 20.06 20.00 20.00 0.9K
10:07 20.02 20.03 20.02 20.03 3.2K
10:08 20.00 20.00 20.00 20.00 51.3K
10:09 20.03 20.03 20.03 20.03 1.3K
10:10 20.08 20.15 20.07 20.15 4.9K
10:11 20.19 20.19 20.19 20.18 0.5K
10:12 20.16 20.20 20.16 20.20 1.8K
10:13 20.21 20.21 20.14 20.21 5.5K
10:14 20.14 20.16 20.14 20.16 2.4K
10:15 20.16 20.16 20.16 20.16 0.1K
10:16 20.14 20.18 20.14 20.18 0.4K
10:17 20.14 20.14 19.97 19.97 9.5K
10:18 19.97 19.97 19.97 19.97 1.7K
10:20 19.77 19.90 19.77 19.90 0.4K
10:21 19.85 19.90 19.85 19.90 0.7K
10:23 19.84 19.84 19.84 19.84 1.2K
10:26 19.82 19.82 19.82 19.82 0.8K
10:28 19.86 19.86 19.81 19.81 1.4K
10:29 19.81 19.81 19.76 19.76 2.7K
10:30 19.78 19.83 19.78 19.83 1.1K
10:31 19.81 19.81 19.76 19.76 0.9K
10:33 19.83 19.83 19.83 19.83 0.3K
10:35 19.91 19.91 19.91 19.91 0.5K
10:36 19.91 19.91 19.85 19.85 1.4K
10:38 19.80 19.81 19.80 19.81 0.9K
10:40 19.80 19.80 19.80 19.80 0.2K
10:41 19.82 19.82 19.82 19.82 0.3K
10:42 19.86 19.89 19.86 19.89 1.1K
10:44 19.95 19.95 19.95 19.95 1.2K
10:45 19.94 19.97 19.94 19.97 1.1K
10:48 20.00 20.00 19.97 19.97 2.2K
10:49 20.01 20.01 20.01 20.01 0.7K
10:51 19.96 19.99 19.96 19.99 1.7K
10:53 19.96 19.97 19.96 19.97 0.9K
10:54 19.97 20.00 19.97 19.97 0.5K
10:55 20.01 20.01 19.99 20.00 1.3K
10:56 19.98 20.02 19.98 20.00 12.8K
10:57 19.94 19.94 19.94 19.93 0.4K
10:58 19.92 19.97 19.92 19.95 3.4K
10:59 19.99 19.99 19.99 19.99 0.5K
11:00 20.00 20.04 20.00 20.00 7.5K
11:01 20.01 20.01 20.00 20.01 1.5K
11:02 20.01 20.01 19.96 19.96 3.6K
11:04 19.89 19.89 19.89 19.89 0.4K
11:05 19.91 19.92 19.91 19.92 0.4K
11:07 19.97 19.97 19.97 19.97 0.6K
11:08 19.92 19.92 19.91 19.91 0.5K
11:09 19.95 19.95 19.95 19.95 0.6K
11:12 19.90 19.90 19.90 19.90 0.4K
11:13 19.94 19.94 19.94 19.94 0.3K
11:14 19.94 19.94 19.94 19.94 0.2K
11:16 19.94 19.94 19.94 19.94 0.1K
11:17 20.00 20.00 20.00 20.00 5.4K
11:18 19.96 19.96 19.96 19.96 0.8K
11:19 19.94 19.96 19.94 19.96 0.5K
11:21 19.95 19.96 19.95 19.96 0.6K
11:24 20.00 20.00 19.98 19.98 0.6K
11:25 19.96 19.96 19.96 19.96 0.5K
11:26 19.94 19.94 19.94 19.94 0.4K
11:28 19.94 19.94 19.94 19.94 1.4K
11:30 19.89 19.89 19.89 19.89 0.2K
11:31 19.87 19.87 19.87 19.86 0.3K
11:33 19.80 19.80 19.80 19.80 0.9K
11:34 19.75 19.75 19.75 19.75 0.2K
11:35 19.75 19.80 19.75 19.80 0.5K
11:36 19.76 19.76 19.76 19.76 0.8K
11:40 19.82 19.82 19.82 19.82 0.3K
11:41 19.81 19.81 19.81 19.81 0.3K
11:42 19.81 19.81 19.81 19.81 0.9K
11:43 19.84 19.84 19.84 19.84 0.8K
11:45 19.86 19.86 19.86 19.86 0.5K
11:47 19.88 19.88 19.88 19.88 0.7K
11:52 19.90 19.90 19.89 19.89 0.5K
11:54 19.95 19.95 19.95 19.95 3.0K
11:56 19.91 19.91 19.91 19.91 1.4K
12:00 19.91 19.91 19.91 19.91 0.5K
12:04 19.92 19.92 19.92 19.92 0.2K
12:06 19.94 19.94 19.94 19.94 0.4K
12:07 19.96 19.96 19.96 19.96 1.4K
12:09 19.93 19.93 19.93 19.93 1.2K
12:11 19.93 19.93 19.93 19.93 0.1K
12:12 19.93 19.97 19.93 19.93 0.8K
12:14 19.90 19.95 19.90 19.95 2.5K
12:15 19.98 20.07 19.98 20.07 8.6K
12:16 20.11 20.11 20.10 20.10 2.5K
12:17 20.10 20.10 19.88 19.88 20.5K
12:19 19.84 19.84 19.84 19.84 10.1K
12:20 19.88 19.88 19.88 19.88 0.5K
12:21 19.83 19.83 19.83 19.83 14.4K
12:25 19.83 19.85 19.83 19.83 9.6K
12:26 19.83 19.83 19.83 19.83 3.8K
12:29 19.83 19.83 19.82 19.82 15.1K
12:30 19.82 19.93 19.82 19.93 42.9K
12:31 19.90 19.95 19.90 19.96 4.9K
12:32 19.98 19.98 19.93 19.95 9.2K
12:33 19.87 19.87 19.87 19.87 0.2K
12:34 19.92 19.92 19.92 19.92 0.3K
12:35 19.91 19.91 19.91 19.91 0.7K
12:36 19.95 19.95 19.95 19.95 0.4K
12:37 20.00 20.00 20.00 20.00 0.1K
12:38 20.00 20.00 20.00 20.00 0.6K
12:39 20.00 20.00 20.00 20.00 0.3K
12:40 19.94 19.94 19.94 19.94 1.9K
12:41 19.88 19.88 19.88 19.88 0.5K
12:43 19.95 19.95 19.95 19.95 0.1K
12:44 19.95 19.95 19.95 19.95 1.2K
12:46 20.03 20.03 20.02 20.02 8.0K
12:47 20.04 20.10 20.04 20.10 18.1K
12:48 20.11 20.13 20.11 20.13 9.9K
12:49 20.09 20.11 20.06 20.06 4.9K
12:50 20.03 20.03 20.01 20.01 3.7K
12:51 20.00 20.00 20.00 20.00 0.2K
12:52 20.03 20.03 20.03 20.02 27.6K
12:53 20.03 20.03 20.03 20.03 4.1K
12:54 20.02 20.02 19.99 19.99 16.4K
12:57 19.98 19.99 19.98 19.99 1.3K
12:58 20.00 20.00 20.00 20.00 0.3K
12:59 20.00 20.00 19.98 20.00 1.5K
13:00 20.06 20.08 20.06 20.08 0.4K
13:01 20.05 20.08 20.05 20.08 0.3K
13:02 20.08 20.08 20.08 20.08 0.1K
13:04 20.08 20.08 20.07 20.07 0.3K
13:05 20.03 20.06 20.02 20.06 6.2K
13:07 20.05 20.05 20.05 20.05 1.1K
13:10 20.08 20.08 20.08 20.08 0.1K
13:11 20.05 20.06 20.05 20.06 1.0K
13:12 20.03 20.03 20.00 20.00 1.5K
13:13 20.00 20.00 19.99 20.00 2.0K
13:14 19.99 19.99 19.98 19.99 4.8K
13:15 20.00 20.00 19.99 19.99 3.0K
13:16 19.97 19.97 19.95 19.95 3.0K
13:17 19.97 19.97 19.97 19.97 0.4K
13:18 19.98 19.98 19.98 19.98 0.6K
13:20 19.98 19.98 19.98 19.98 1.3K
13:25 19.98 19.98 19.98 19.98 0.5K
13:26 20.00 20.00 20.00 20.00 3.6K
13:27 20.01 20.01 20.00 20.00 17.4K
13:30 20.00 20.00 20.00 20.00 0.6K
13:31 20.04 20.04 20.04 20.04 1.0K
13:32 20.04 20.04 20.04 20.04 9.0K
13:35 20.01 20.01 19.97 19.99 17.0K
13:37 19.99 20.00 19.99 20.00 3.4K
13:38 19.99 19.99 19.99 19.99 2.4K
13:39 19.97 19.97 19.96 19.96 2.8K
13:41 19.95 19.95 19.95 19.95 1.5K
13:43 19.93 19.94 19.93 19.94 3.0K
13:49 19.96 19.96 19.96 19.96 2.8K
13:51 19.89 19.89 19.86 19.88 5.0K
13:52 19.89 19.89 19.89 19.89 0.6K
13:53 19.88 19.90 19.88 19.90 0.7K
13:54 19.90 19.90 19.90 19.90 0.3K
13:57 19.89 19.89 19.87 19.87 0.7K
13:58 19.85 19.85 19.85 19.85 3.0K
13:59 19.84 19.84 19.83 19.83 1.4K
14:01 19.83 19.86 19.83 19.86 30.1K
14:02 19.86 19.86 19.84 19.84 3.8K
14:03 19.83 19.83 19.83 19.83 1.4K
14:05 19.80 19.80 19.79 19.79 1.7K
14:06 19.77 19.77 19.77 19.77 0.9K
14:08 19.78 19.78 19.78 19.77 0.2K
14:09 19.78 19.78 19.78 19.77 0.7K
14:11 19.77 19.77 19.77 19.77 0.2K
14:12 19.78 19.78 19.69 19.71 4.4K
14:13 19.71 19.71 19.71 19.71 1.4K
14:14 19.68 19.68 19.68 19.68 1.3K
14:15 19.67 19.67 19.67 19.67 0.2K
14:16 19.66 19.66 19.65 19.65 1.7K
14:18 19.65 19.65 19.63 19.63 0.4K
14:19 19.61 19.63 19.59 19.59 4.2K
14:21 19.60 19.61 19.60 19.60 7.1K
14:22 19.55 19.55 19.55 19.55 1.4K
14:24 19.51 19.51 19.51 19.51 0.6K
14:25 19.48 19.48 19.48 19.48 0.7K
14:26 19.49 19.52 19.49 19.52 13.4K
14:27 19.48 19.48 19.48 19.48 1.3K
14:28 19.44 19.44 19.44 19.44 0.3K
14:29 19.45 19.45 19.41 19.45 1.1K
14:31 19.44 19.44 19.44 19.44 0.1K
14:32 19.43 19.43 19.43 19.43 1.0K
14:34 19.45 19.45 19.43 19.43 1.8K
14:35 19.39 19.39 19.39 19.39 0.1K
14:37 19.40 19.40 19.40 19.40 8.5K
14:38 19.37 19.37 19.37 19.37 0.2K
14:40 19.38 19.38 19.38 19.38 0.5K
14:41 19.40 19.41 19.34 19.34 4.3K
14:43 19.32 19.35 19.27 19.35 19.0K
14:44 19.36 19.36 19.36 19.36 1.9K
14:46 19.34 19.34 19.34 19.34 0.8K
14:49 19.37 19.37 19.37 19.37 1.0K
14:50 19.43 19.43 19.43 19.44 0.5K
14:51 19.48 19.48 19.48 19.48 1.1K
14:52 19.41 19.41 19.41 19.41 1.6K
14:54 19.40 19.40 19.40 19.40 0.3K
14:55 19.40 19.40 19.40 19.40 1.4K
14:57 19.37 19.37 19.37 19.37 2.0K
15:00 19.33 19.38 19.33 19.38 6.7K
15:01 19.37 19.39 19.37 19.39 1.8K
15:07 19.39 19.39 19.39 19.39 0.2K
15:08 19.40 19.40 19.40 19.40 0.5K
15:09 19.39 19.40 19.39 19.40 1.0K
15:10 19.38 19.38 19.38 19.38 5.9K
15:11 19.33 19.33 19.30 19.31 5.6K
15:14 19.34 19.34 19.34 19.34 0.6K
15:17 19.31 19.37 19.31 19.37 0.6K
15:18 19.36 19.36 19.36 19.36 0.1K
15:19 19.32 19.35 19.32 19.35 0.7K
15:21 19.33 19.33 19.33 19.33 0.2K
15:22 19.31 19.31 19.31 19.31 3.8K
15:23 19.35 19.35 19.29 19.33 14.2K
15:24 19.29 19.29 19.29 19.29 1.2K
15:25 19.30 19.37 19.30 19.37 4.4K
15:26 19.39 19.39 19.37 19.36 14.3K
15:28 19.37 19.37 19.37 19.36 26.4K
15:29 19.40 19.42 19.40 19.42 0.5K
15:30 19.40 19.40 19.35 19.36 23.6K
15:33 19.37 19.37 19.37 19.37 0.3K
15:34 19.41 19.41 19.27 19.27 4.7K
15:35 19.31 19.31 19.31 19.31 0.5K
15:36 19.31 19.31 19.31 19.31 1.5K
15:38 19.31 19.32 19.31 19.32 0.5K
15:39 19.32 19.39 19.32 19.39 8.1K
15:41 19.37 19.38 19.37 19.38 1.0K
15:42 19.46 19.47 19.46 19.46 26.2K
15:43 19.46 19.46 19.46 19.46 1.5K
15:44 19.40 19.41 19.40 19.40 5.0K
15:45 19.40 19.40 19.40 19.40 9.8K
15:46 19.40 19.40 19.40 19.40 0.8K
15:47 19.40 19.40 19.40 19.40 19.5K
15:48 19.40 19.40 19.40 19.40 1.0K
15:49 19.40 19.40 19.40 19.40 0.7K
15:50 19.40 19.40 19.34 19.34 3.7K
15:51 19.31 19.31 19.28 19.28 2.8K
15:52 19.32 19.33 19.32 19.33 1.2K
15:53 19.32 19.36 19.32 19.36 1.1K
15:54 19.30 19.36 19.27 19.27 8.4K
15:55 19.23 19.28 19.23 19.28 10.2K
15:56 19.28 19.30 19.26 19.30 12.6K
15:57 19.31 19.36 19.31 19.33 84.1K
15:58 19.33 19.35 19.32 19.34 11.8K
15:59 19.33 19.33 19.23 19.23 93.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし