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 19.40 19.40 19.39 19.39 9.3K
09:31 19.39 19.39 19.39 19.39 1.0K
09:32 19.43 19.43 19.43 19.43 0.2K
09:33 19.60 19.60 19.50 19.50 1.8K
09:34 19.37 19.37 19.37 19.37 0.4K
09:35 19.43 19.43 19.43 19.43 1.2K
09:42 19.39 19.39 19.39 19.39 0.2K
09:43 19.38 19.39 19.38 19.39 0.3K
09:45 19.36 19.36 19.35 19.35 5.3K
09:46 19.36 19.36 19.36 19.36 0.5K
09:48 19.36 19.36 19.36 19.36 0.3K
09:49 19.38 19.38 19.38 19.38 0.5K
09:51 19.46 19.46 19.46 19.46 1.1K
09:52 19.52 19.52 19.45 19.49 8.3K
09:53 19.48 19.48 19.47 19.47 0.5K
09:54 19.50 19.50 19.46 19.46 11.9K
09:56 19.48 19.48 19.48 19.48 0.5K
09:57 19.44 19.47 19.44 19.47 0.9K
09:58 19.44 19.44 19.44 19.43 0.5K
09:59 19.39 19.39 19.39 19.39 1.1K
10:00 19.39 19.39 19.39 19.39 0.5K
10:01 19.39 19.39 19.39 19.39 1.4K
10:03 19.35 19.35 19.35 19.35 0.5K
10:06 19.40 19.41 19.40 19.41 5.6K
10:08 19.41 19.41 19.41 19.41 10.6K
10:09 19.41 19.41 19.35 19.35 3.7K
10:10 19.35 19.35 19.30 19.32 1.2K
10:11 19.33 19.33 19.30 19.30 4.0K
10:12 19.31 19.31 19.31 19.31 0.1K
10:13 19.25 19.25 19.25 19.25 1.6K
10:14 19.25 19.25 19.25 19.25 0.3K
10:15 19.18 19.18 19.18 19.18 0.8K
10:16 19.12 19.17 19.12 19.17 0.7K
10:17 19.17 19.17 19.17 19.17 1.3K
10:18 19.17 19.17 19.17 19.17 1.3K
10:22 19.12 19.18 19.12 19.18 2.0K
10:23 19.18 19.21 19.15 19.15 20.1K
10:24 19.14 19.14 19.12 19.12 0.9K
10:25 19.12 19.12 19.09 19.09 1.4K
10:26 19.12 19.12 19.11 19.11 4.2K
10:27 19.12 19.12 19.12 19.12 0.3K
10:28 19.16 19.16 19.16 19.16 0.6K
10:29 19.18 19.25 19.18 19.24 8.7K
10:30 19.24 19.24 19.17 19.24 0.3K
10:31 19.24 19.24 19.24 19.24 0.5K
10:32 19.24 19.24 19.24 19.24 0.3K
10:33 19.24 19.24 19.23 19.23 1.9K
10:34 19.25 19.25 19.25 19.25 0.1K
10:35 19.23 19.23 19.23 19.23 0.9K
10:36 19.25 19.25 19.25 19.25 0.1K
10:38 19.21 19.27 19.21 19.27 0.9K
10:39 19.19 19.20 19.19 19.20 4.6K
10:41 19.27 19.27 19.20 19.20 3.8K
10:44 19.22 19.23 19.22 19.23 1.2K
10:49 19.26 19.26 19.26 19.26 0.5K
10:50 19.25 19.25 19.25 19.25 0.4K
10:53 19.29 19.29 19.29 19.29 1.5K
10:56 19.34 19.34 19.34 19.34 2.5K
10:57 19.35 19.35 19.35 19.35 0.4K
10:58 19.29 19.29 19.29 19.29 1.8K
10:59 19.27 19.27 19.27 19.27 0.4K
11:03 19.27 19.27 19.27 19.27 2.5K
11:04 19.31 19.45 19.31 19.45 9.9K
11:05 19.47 19.47 19.47 19.47 0.2K
11:06 19.46 19.50 19.46 19.50 1.4K
11:07 19.44 19.52 19.44 19.52 0.3K
11:08 19.54 19.54 19.54 19.54 0.1K
11:09 19.41 19.41 19.40 19.40 2.4K
11:11 19.41 19.41 19.41 19.41 0.5K
11:12 19.44 19.44 19.44 19.44 1.0K
11:13 19.44 19.44 19.44 19.44 1.0K
11:15 19.44 19.44 19.44 19.44 1.2K
11:16 19.44 19.44 19.36 19.36 4.6K
11:17 19.31 19.31 19.31 19.31 0.7K
11:22 19.20 19.23 19.20 19.23 2.1K
11:23 19.20 19.24 19.20 19.24 1.2K
11:24 19.20 19.20 19.20 19.20 0.7K
11:25 19.25 19.25 19.25 19.25 0.8K
11:28 19.20 19.20 19.20 19.20 0.4K
11:30 19.21 19.21 19.21 19.21 0.5K
11:31 19.20 19.20 19.20 19.20 0.2K
11:33 19.20 19.20 19.14 19.14 4.1K
11:35 19.15 19.15 19.15 19.15 0.1K
11:36 19.08 19.08 19.08 19.08 0.8K
11:37 19.09 19.09 19.09 19.09 0.2K
11:38 19.06 19.10 19.06 19.10 0.6K
11:39 19.10 19.10 19.10 19.10 0.3K
11:40 19.12 19.12 19.12 19.12 0.4K
11:42 19.16 19.19 19.16 19.19 9.4K
11:43 19.19 19.21 19.19 19.20 2.9K
11:44 19.20 19.20 19.19 19.19 3.2K
11:45 19.19 19.19 19.19 19.19 2.0K
11:48 19.10 19.10 19.08 19.08 2.3K
11:50 19.12 19.12 19.12 19.12 1.1K
11:52 19.08 19.08 19.08 19.08 0.6K
11:54 19.06 19.08 19.06 19.08 0.5K
11:55 19.08 19.08 19.08 19.08 0.6K
11:56 19.08 19.08 19.08 19.08 0.1K
11:58 19.12 19.12 19.11 19.11 3.4K
11:59 19.11 19.11 19.11 19.11 1.4K
12:05 19.04 19.04 19.04 19.04 0.5K
12:08 19.07 19.07 19.07 19.07 0.8K
12:10 19.09 19.09 19.09 19.09 0.2K
12:11 19.07 19.07 19.07 19.07 1.2K
12:12 19.03 19.03 19.03 19.03 0.5K
12:13 19.07 19.07 19.05 19.05 1.4K
12:21 19.05 19.05 19.05 19.05 0.8K
12:24 19.03 19.03 19.03 19.03 0.3K
12:25 19.06 19.06 19.06 19.06 1.7K
12:26 19.01 19.01 19.01 19.01 3.3K
12:29 19.03 19.03 19.03 19.02 0.4K
12:31 19.05 19.09 19.05 19.09 4.8K
12:46 19.11 19.11 19.11 19.11 0.1K
12:47 19.07 19.07 19.07 19.07 1.0K
12:48 19.08 19.08 19.08 19.08 0.1K
12:49 19.08 19.08 19.08 19.08 0.1K
12:52 19.11 19.11 19.11 19.11 2.3K
12:54 19.11 19.11 19.11 19.11 1.4K
12:55 19.11 19.11 19.11 19.11 0.5K
12:58 19.12 19.12 19.09 19.09 0.8K
13:00 19.08 19.08 19.08 19.08 0.8K
13:02 19.05 19.05 19.05 19.05 0.3K
13:04 19.06 19.06 19.06 19.06 0.4K
13:07 19.05 19.05 19.05 19.05 1.1K
13:13 19.05 19.05 19.05 19.05 0.2K
13:14 19.05 19.05 19.05 19.05 1.4K
13:17 19.10 19.10 19.10 19.10 1.8K
13:23 19.07 19.09 19.07 19.09 0.6K
13:25 19.08 19.08 19.08 19.08 0.3K
13:26 19.07 19.10 19.07 19.10 1.3K
13:28 19.10 19.10 19.07 19.07 2.5K
13:29 19.06 19.06 19.06 19.06 1.0K
13:30 19.06 19.06 19.06 19.06 0.2K
13:31 19.06 19.07 19.06 19.07 1.3K
13:36 19.12 19.12 19.10 19.10 1.3K
13:42 19.08 19.08 19.02 19.02 1.9K
13:43 19.04 19.06 19.04 19.06 2.5K
13:45 19.06 19.08 19.06 19.08 0.5K
13:46 19.03 19.03 19.03 19.03 0.2K
13:47 19.05 19.05 19.03 19.02 17.8K
13:48 19.03 19.03 18.94 18.94 22.6K
13:49 19.00 19.00 19.00 19.00 0.6K
13:50 19.03 19.03 19.03 19.02 1.2K
13:51 19.04 19.04 19.04 19.04 0.7K
13:53 19.07 19.07 19.06 19.06 4.5K
13:55 19.02 19.04 18.97 18.97 2.7K
13:56 19.04 19.04 19.04 19.04 5.6K
13:57 19.05 19.05 19.05 19.05 0.4K
14:01 19.06 19.06 19.06 19.06 0.3K
14:05 19.04 19.04 19.04 19.04 1.2K
14:06 19.06 19.06 19.06 19.06 0.7K
14:08 19.06 19.06 19.06 19.06 0.6K
14:09 19.06 19.06 19.06 19.06 0.6K
14:11 19.10 19.10 19.10 19.10 0.5K
14:14 19.10 19.10 19.10 19.10 0.6K
14:19 19.08 19.08 19.08 19.08 0.4K
14:21 19.09 19.09 19.09 19.09 0.4K
14:23 19.06 19.06 19.06 19.06 0.3K
14:24 19.08 19.08 19.08 19.08 1.8K
14:25 19.11 19.11 19.11 19.11 0.2K
14:29 19.16 19.16 19.16 19.16 0.5K
14:30 19.14 19.14 19.14 19.14 0.8K
14:31 19.14 19.14 19.14 19.14 0.5K
14:35 19.14 19.14 19.14 19.14 0.2K
14:37 19.15 19.33 19.15 19.30 16.6K
14:38 19.30 19.31 19.30 19.31 0.5K
14:39 19.35 19.35 19.35 19.35 2.1K
14:40 19.37 19.37 19.34 19.34 0.4K
14:41 19.34 19.35 19.34 19.35 0.7K
14:42 19.35 19.39 19.35 19.39 3.4K
14:43 19.45 19.45 19.45 19.45 1.3K
14:47 19.46 19.47 19.46 19.45 0.8K
14:49 19.51 19.51 19.51 19.51 1.7K
14:50 19.52 19.52 19.52 19.52 0.8K
14:51 19.52 19.52 19.52 19.52 2.0K
14:52 19.49 19.51 19.49 19.51 4.2K
14:54 19.50 19.51 19.50 19.51 2.0K
14:55 19.50 19.50 19.50 19.50 1.5K
14:56 19.50 19.61 19.50 19.60 8.1K
14:58 19.62 19.62 19.62 19.62 0.9K
14:59 19.55 19.55 19.55 19.55 0.4K
15:00 19.62 19.62 19.56 19.56 0.4K
15:01 19.57 19.57 19.57 19.57 0.6K
15:03 19.56 19.59 19.56 19.59 1.2K
15:04 19.55 19.55 19.55 19.55 1.2K
15:05 19.58 19.60 19.58 19.60 1.2K
15:06 19.60 19.60 19.60 19.60 0.2K
15:07 19.60 19.60 19.60 19.60 0.8K
15:09 19.67 19.67 19.67 19.67 1.5K
15:12 19.71 19.71 19.71 19.71 6.5K
15:13 19.71 19.71 19.71 19.71 0.5K
15:14 19.73 19.73 19.73 19.73 0.2K
15:15 19.72 19.72 19.72 19.72 0.4K
15:16 19.73 19.73 19.63 19.63 3.3K
15:17 19.65 19.65 19.65 19.65 0.4K
15:19 19.62 19.62 19.62 19.61 0.2K
15:21 19.61 19.61 19.61 19.61 2.2K
15:24 19.65 19.65 19.57 19.57 3.8K
15:25 19.57 19.57 19.57 19.57 0.8K
15:29 19.58 19.59 19.58 19.59 1.3K
15:30 19.60 19.60 19.60 19.60 1.4K
15:34 19.58 19.58 19.58 19.58 0.6K
15:36 19.60 19.60 19.56 19.56 1.5K
15:37 19.50 19.54 19.50 19.54 3.4K
15:38 19.54 19.55 19.54 19.54 0.7K
15:39 19.56 19.56 19.56 19.56 1.6K
15:40 19.52 19.54 19.52 19.53 1.2K
15:41 19.56 19.56 19.56 19.56 1.0K
15:42 19.57 19.57 19.57 19.57 0.3K
15:44 19.57 19.57 19.57 19.57 1.2K
15:45 19.60 19.65 19.60 19.65 7.8K
15:47 19.65 19.65 19.65 19.65 2.3K
15:48 19.65 19.69 19.65 19.65 5.3K
15:49 19.73 19.73 19.73 19.73 4.6K
15:50 19.73 19.73 19.68 19.68 6.2K
15:51 19.72 19.72 19.69 19.70 5.0K
15:52 19.69 19.72 19.63 19.63 4.1K
15:53 19.65 19.66 19.65 19.66 1.0K
15:54 19.66 19.66 19.66 19.66 1.1K
15:55 19.66 19.66 19.63 19.65 4.7K
15:56 19.65 19.66 19.62 19.62 7.2K
15:57 19.63 19.63 19.59 19.59 16.1K
15:58 19.57 19.61 19.57 19.60 9.3K
15:59 19.61 19.62 19.59 19.60 70.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし