Structure Therapeutics Inc ADR (GPCR)

GPCR
🏛️ アメリカ →
28.03
最終更新: 2025-09-30
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 20.68 20.74 20.68 20.74 6.9K
09:31 20.97 20.97 20.89 20.89 7.4K
09:33 20.75 20.75 20.74 20.74 0.5K
09:34 20.93 20.93 20.74 20.74 0.4K
09:35 20.74 20.74 20.74 20.74 0.1K
09:37 20.74 20.86 20.74 20.86 0.7K
09:38 20.85 20.86 20.75 20.75 0.8K
09:39 20.83 20.83 20.83 20.83 0.3K
09:40 20.89 20.89 20.72 20.72 0.6K
09:41 20.81 20.95 20.81 20.95 3.4K
09:42 20.91 20.91 20.91 20.91 5.3K
09:44 20.98 21.02 20.98 21.02 5.5K
09:45 21.02 21.02 20.97 20.97 4.3K
09:52 21.00 21.00 21.00 21.00 1.0K
09:53 20.98 20.98 20.82 20.93 23.0K
09:54 20.93 20.97 20.93 20.93 1.3K
09:55 20.93 20.93 20.82 20.82 6.5K
09:56 20.81 20.90 20.81 20.86 1.4K
09:58 20.89 20.96 20.89 20.89 4.9K
10:00 20.90 20.90 20.90 20.90 7.0K
10:01 20.89 20.89 20.89 20.89 1.2K
10:02 20.89 20.89 20.89 20.89 0.2K
10:03 20.95 20.95 20.86 20.89 0.7K
10:04 20.90 20.90 20.74 20.74 91.7K
10:05 20.84 20.84 20.74 20.74 1.9K
10:06 20.74 20.74 20.74 20.74 0.4K
10:07 20.78 20.78 20.73 20.73 0.4K
10:08 20.73 20.73 20.73 20.73 0.8K
10:09 20.82 20.82 20.72 20.72 0.8K
10:11 20.69 20.73 20.67 20.67 3.8K
10:12 20.73 20.73 20.66 20.66 1.4K
10:13 20.73 20.73 20.73 20.73 0.2K
10:14 20.70 20.70 20.62 20.63 0.9K
10:15 20.66 20.66 20.65 20.65 0.6K
10:16 20.77 20.77 20.67 20.67 1.6K
10:19 20.73 20.80 20.73 20.80 6.9K
10:20 20.77 20.77 20.77 20.77 4.7K
10:21 20.79 20.79 20.79 20.79 0.4K
10:22 20.79 20.83 20.79 20.83 6.4K
10:23 20.83 20.90 20.83 20.90 9.1K
10:24 20.93 20.93 20.93 20.93 0.2K
10:25 20.88 20.88 20.88 20.88 1.4K
10:27 20.86 20.90 20.79 20.86 21.3K
10:30 20.91 20.91 20.83 20.83 0.5K
10:31 20.84 20.88 20.84 20.85 5.0K
10:32 20.82 20.82 20.81 20.81 0.5K
10:34 20.84 21.04 20.84 21.03 17.9K
10:35 21.06 21.06 21.06 21.06 0.3K
10:36 21.07 21.07 21.07 21.07 1.1K
10:38 21.02 21.02 21.02 21.02 0.3K
10:39 20.94 21.07 20.94 21.05 3.3K
10:40 21.04 21.04 21.04 21.04 0.4K
10:41 21.16 21.16 21.16 21.16 6.1K
10:42 21.14 21.14 21.14 21.14 0.5K
10:43 21.14 21.14 21.10 21.10 0.8K
10:45 21.12 21.13 21.12 21.13 0.6K
10:46 21.14 21.15 21.12 21.12 0.9K
10:47 21.17 21.18 21.16 21.17 7.5K
10:49 21.19 21.19 21.19 21.19 1.0K
10:51 21.16 21.16 21.16 21.16 0.4K
10:52 21.17 21.17 21.17 21.17 0.2K
10:53 21.16 21.16 21.16 21.16 0.4K
10:54 21.13 21.13 21.13 21.13 0.1K
10:55 21.18 21.18 21.12 21.12 1.0K
10:56 21.10 21.14 21.10 21.14 1.0K
10:57 21.12 21.12 21.12 21.12 0.4K
10:58 21.12 21.15 21.12 21.15 1.6K
10:59 21.15 21.17 21.15 21.17 1.3K
11:00 21.18 21.18 21.18 21.18 1.6K
11:01 21.17 21.17 21.08 21.08 3.1K
11:03 21.12 21.12 21.12 21.12 0.4K
11:05 20.96 20.96 20.96 20.96 0.4K
11:07 21.09 21.09 21.09 21.09 2.4K
11:09 21.11 21.11 21.11 21.11 0.9K
11:11 21.11 21.11 21.11 21.11 1.9K
11:12 21.05 21.05 21.01 21.01 1.4K
11:13 20.95 20.95 20.93 20.95 1.0K
11:14 20.97 20.99 20.97 20.98 4.2K
11:15 20.99 21.02 20.98 20.98 9.9K
11:16 21.01 21.03 21.01 21.02 4.2K
11:17 21.02 21.05 21.02 21.05 5.5K
11:18 21.04 21.05 21.04 21.05 3.0K
11:19 21.05 21.05 21.05 21.05 0.9K
11:20 21.02 21.02 21.00 21.00 3.2K
11:21 20.99 20.99 20.97 20.99 3.3K
11:22 20.95 20.99 20.95 20.99 2.8K
11:23 20.99 20.99 20.99 20.99 4.3K
11:24 20.98 20.98 20.98 20.98 1.2K
11:28 20.95 20.95 20.95 20.95 0.3K
11:29 20.99 21.01 20.99 21.01 9.0K
11:31 21.00 21.00 21.00 21.00 0.9K
11:32 21.03 21.03 21.03 21.03 2.8K
11:34 21.04 21.04 21.04 21.04 0.5K
11:37 21.02 21.02 21.02 21.02 0.9K
11:39 21.01 21.01 20.98 20.98 6.7K
11:41 20.98 20.98 20.98 20.98 0.5K
11:43 20.96 20.96 20.96 20.96 0.6K
11:45 20.96 20.96 20.96 20.96 0.6K
11:47 20.94 20.94 20.94 20.94 0.2K
11:48 20.95 20.95 20.89 20.89 2.1K
11:51 20.91 20.91 20.91 20.91 2.2K
11:54 20.94 20.98 20.94 20.98 1.4K
11:55 20.98 20.98 20.98 20.98 0.2K
11:56 20.98 20.98 20.98 20.98 0.4K
11:57 20.98 20.98 20.98 20.98 0.9K
12:02 21.00 21.02 21.00 21.02 3.8K
12:07 21.07 21.07 21.07 21.07 0.4K
12:08 21.07 21.07 21.07 21.07 0.6K
12:09 21.05 21.05 21.05 21.05 1.0K
12:11 21.06 21.06 21.06 21.06 0.8K
12:12 21.06 21.06 21.06 21.06 1.3K
12:14 21.08 21.12 21.08 21.10 7.5K
12:15 21.10 21.10 21.10 21.10 0.7K
12:17 21.09 21.09 21.09 21.09 0.5K
12:18 21.09 21.09 21.09 21.09 0.2K
12:19 21.06 21.06 21.06 21.06 1.1K
12:21 21.03 21.07 21.03 21.07 1.7K
12:23 21.09 21.10 21.05 21.10 9.6K
12:24 21.15 21.15 21.15 21.15 0.1K
12:25 21.14 21.14 21.14 21.14 0.8K
12:26 21.14 21.17 21.14 21.17 3.3K
12:27 21.17 21.17 21.17 21.17 0.4K
12:28 21.17 21.17 21.17 21.17 0.4K
12:29 21.15 21.15 21.15 21.15 0.7K
12:30 21.16 21.16 21.16 21.16 0.9K
12:31 21.17 21.17 21.17 21.17 1.6K
12:33 21.18 21.19 21.18 21.19 1.9K
12:34 21.19 21.19 21.19 21.19 0.8K
12:36 21.20 21.20 21.20 21.20 1.1K
12:41 21.17 21.17 21.17 21.17 0.5K
12:43 21.16 21.16 21.13 21.13 1.2K
12:44 21.13 21.13 21.13 21.13 1.3K
12:45 21.14 21.19 21.14 21.19 4.4K
12:46 21.14 21.14 21.14 21.14 2.0K
12:50 21.13 21.14 21.13 21.14 1.3K
12:54 21.18 21.18 21.17 21.17 1.0K
12:55 21.17 21.17 21.17 21.17 0.9K
12:57 21.17 21.17 21.14 21.14 1.4K
12:59 21.13 21.28 21.13 21.28 11.9K
13:00 21.28 21.28 21.28 21.28 1.0K
13:03 21.28 21.28 21.28 21.28 1.3K
13:07 21.30 21.30 21.30 21.30 0.4K
13:08 21.32 21.32 21.32 21.32 3.5K
13:09 21.31 21.31 21.31 21.31 0.8K
13:10 21.28 21.28 21.28 21.28 0.7K
13:13 21.22 21.27 21.22 21.24 2.4K
13:14 21.24 21.25 21.24 21.25 5.0K
13:15 21.21 21.21 21.20 21.20 3.0K
13:18 21.23 21.23 21.23 21.23 4.3K
13:27 21.16 21.16 21.16 21.16 0.6K
13:28 21.22 21.22 21.22 21.22 8.1K
13:29 21.21 21.25 21.21 21.25 1.4K
13:30 21.27 21.27 21.27 21.27 0.4K
13:31 21.23 21.23 21.23 21.23 1.6K
13:36 21.28 21.28 21.28 21.28 1.4K
13:39 21.25 21.25 21.25 21.25 0.9K
13:43 21.26 21.28 21.26 21.26 3.2K
13:49 21.20 21.20 21.20 21.20 0.3K
13:50 21.19 21.19 21.19 21.19 0.5K
13:51 21.17 21.17 21.14 21.14 1.6K
13:52 21.11 21.12 21.11 21.12 0.4K
13:53 21.12 21.12 21.12 21.12 0.7K
13:54 21.12 21.12 21.12 21.12 0.2K
13:55 21.12 21.13 21.12 21.13 0.7K
13:56 21.13 21.13 21.13 21.13 0.1K
13:57 21.13 21.13 21.13 21.13 0.1K
13:58 21.11 21.11 21.11 21.11 0.9K
13:59 21.14 21.14 21.14 21.14 0.3K
14:00 21.16 21.20 21.16 21.20 2.5K
14:01 21.18 21.18 21.18 21.18 0.6K
14:03 21.19 21.19 21.19 21.19 0.4K
14:06 21.20 21.20 21.20 21.20 3.4K
14:07 21.20 21.20 21.20 21.20 1.5K
14:10 21.24 21.24 21.24 21.24 4.1K
14:11 21.29 21.29 21.29 21.29 1.1K
14:12 21.29 21.29 21.29 21.29 0.2K
14:13 21.29 21.29 21.29 21.29 0.3K
14:15 21.31 21.31 21.31 21.31 0.2K
14:16 21.31 21.31 21.31 21.31 0.2K
14:17 21.28 21.28 21.28 21.28 0.6K
14:18 21.30 21.30 21.30 21.30 0.6K
14:20 21.32 21.32 21.32 21.32 0.3K
14:21 21.32 21.32 21.32 21.32 0.4K
14:23 21.34 21.34 21.34 21.34 1.1K
14:27 21.33 21.33 21.32 21.32 7.2K
14:28 21.30 21.30 21.30 21.30 0.8K
14:32 21.29 21.29 21.29 21.29 0.3K
14:33 21.29 21.29 21.29 21.29 0.4K
14:34 21.23 21.23 21.22 21.22 3.4K
14:35 21.19 21.19 21.19 21.19 0.4K
14:36 21.19 21.23 21.19 21.23 0.7K
14:38 21.19 21.22 21.19 21.22 1.8K
14:39 21.24 21.24 21.24 21.24 1.4K
14:40 21.24 21.24 21.24 21.24 0.2K
14:41 21.22 21.22 21.12 21.16 5.2K
14:42 21.21 21.21 21.21 21.21 1.6K
14:43 21.21 21.21 21.21 21.21 0.7K
14:44 21.23 21.23 21.23 21.23 0.4K
14:45 21.22 21.22 21.22 21.22 0.7K
14:48 21.17 21.18 21.16 21.16 1.7K
14:49 21.12 21.22 21.12 21.22 3.8K
14:52 21.29 21.29 21.29 21.29 0.3K
14:55 21.35 21.35 21.35 21.35 0.2K
14:56 21.30 21.30 21.30 21.30 1.2K
14:58 21.28 21.28 21.28 21.28 1.3K
14:59 21.26 21.26 21.26 21.26 0.3K
15:00 21.28 21.34 21.28 21.34 4.1K
15:01 21.34 21.37 21.34 21.37 6.1K
15:04 21.40 21.40 21.40 21.40 0.5K
15:05 21.40 21.40 21.35 21.35 0.9K
15:06 21.37 21.37 21.37 21.37 0.5K
15:07 21.29 21.29 21.29 21.29 0.4K
15:08 21.30 21.30 21.28 21.28 1.2K
15:09 21.28 21.28 21.25 21.25 1.8K
15:10 21.29 21.29 21.29 21.29 1.7K
15:11 21.30 21.30 21.30 21.30 0.5K
15:13 21.26 21.26 21.26 21.26 0.6K
15:14 21.27 21.27 21.27 21.27 0.8K
15:15 21.28 21.28 21.28 21.28 17.0K
15:16 21.23 21.23 21.23 21.23 11.8K
15:19 21.21 21.21 21.21 21.21 0.9K
15:20 21.18 21.18 21.18 21.18 0.5K
15:21 21.21 21.25 21.21 21.25 11.9K
15:22 21.25 21.32 21.25 21.32 56.7K
15:23 21.27 21.27 21.27 21.27 1.4K
15:24 21.29 21.31 21.29 21.31 2.3K
15:26 21.31 21.31 21.27 21.27 1.1K
15:27 21.31 21.31 21.27 21.31 1.3K
15:28 21.27 21.29 21.24 21.29 6.0K
15:29 21.29 21.29 21.28 21.28 1.7K
15:30 21.32 21.32 21.27 21.27 6.1K
15:31 21.23 21.23 21.23 21.23 1.7K
15:32 21.22 21.22 21.22 21.22 0.5K
15:33 21.22 21.22 21.22 21.22 1.2K
15:34 21.22 21.25 21.22 21.22 12.5K
15:35 21.20 21.20 21.20 21.20 4.5K
15:37 21.24 21.24 21.24 21.24 0.5K
15:38 21.25 21.25 21.25 21.25 2.4K
15:39 21.22 21.22 21.17 21.21 2.9K
15:41 21.17 21.17 21.11 21.11 1.6K
15:42 21.11 21.11 21.06 21.07 2.6K
15:43 21.08 21.10 21.08 21.08 1.7K
15:44 21.06 21.08 21.06 21.08 1.3K
15:45 21.17 21.18 21.17 21.18 32.3K
15:46 21.20 21.20 21.20 21.20 1.3K
15:47 21.20 21.20 21.16 21.16 1.9K
15:48 21.16 21.19 21.16 21.19 2.6K
15:49 21.18 21.18 21.10 21.10 5.2K
15:50 21.11 21.11 21.06 21.07 2.3K
15:51 21.06 21.09 21.06 21.08 18.7K
15:52 21.08 21.08 21.06 21.06 13.4K
15:53 21.13 21.13 21.07 21.07 4.7K
15:54 21.05 21.11 21.05 21.07 8.7K
15:55 21.22 21.22 21.11 21.14 13.7K
15:56 21.14 21.18 21.11 21.18 11.9K
15:57 21.18 21.19 21.15 21.15 10.7K
15:58 21.15 21.22 21.15 21.19 16.9K
15:59 21.20 21.26 21.19 21.25 94.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし