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 20.92 20.92 20.85 20.85 7.3K
09:31 20.93 20.93 20.93 20.93 0.5K
09:32 20.92 20.92 20.92 20.92 0.4K
09:33 20.89 20.89 20.89 20.89 0.3K
09:35 20.85 20.85 20.85 20.85 0.5K
09:39 20.75 20.79 20.75 20.78 3.5K
09:41 20.77 20.77 20.76 20.76 1.4K
09:42 20.77 20.78 20.77 20.78 0.7K
09:43 20.86 20.86 20.78 20.78 2.6K
09:44 20.83 20.83 20.83 20.83 0.3K
09:46 20.83 20.83 20.72 20.79 1.5K
09:47 20.75 20.75 20.70 20.70 1.9K
09:50 20.67 20.69 20.67 20.69 0.9K
09:51 20.61 20.61 20.61 20.61 1.7K
09:53 20.68 20.68 20.68 20.68 0.3K
09:54 20.55 20.55 20.55 20.55 1.8K
09:55 20.55 20.55 20.55 20.55 0.5K
09:56 20.60 20.60 20.60 20.60 0.1K
09:57 20.61 20.61 20.61 20.61 0.1K
09:58 20.63 20.63 20.63 20.63 0.3K
10:00 20.60 20.60 20.60 20.60 2.8K
10:01 20.60 20.60 20.60 20.60 0.8K
10:02 20.66 20.66 20.60 20.60 0.4K
10:03 20.57 20.57 20.57 20.57 0.2K
10:05 20.59 20.59 20.59 20.59 0.2K
10:06 20.63 20.64 20.61 20.61 2.1K
10:07 20.58 20.58 20.58 20.58 0.2K
10:08 20.60 20.61 20.54 20.61 2.2K
10:10 20.60 20.60 20.60 20.60 0.3K
10:11 20.59 20.59 20.59 20.59 0.9K
10:13 20.63 20.63 20.63 20.63 0.1K
10:14 20.62 20.62 20.59 20.59 0.5K
10:18 20.54 20.59 20.54 20.59 0.9K
10:19 20.59 20.59 20.59 20.59 0.5K
10:20 20.64 20.64 20.63 20.63 1.4K
10:21 20.64 20.74 20.64 20.74 8.3K
10:22 20.67 20.67 20.67 20.67 2.1K
10:23 20.72 20.72 20.72 20.72 0.6K
10:25 20.72 20.72 20.72 20.72 0.3K
10:26 20.73 20.73 20.73 20.73 0.3K
10:27 20.74 20.74 20.67 20.67 1.0K
10:28 20.74 20.77 20.74 20.77 1.8K
10:29 20.78 20.80 20.78 20.80 1.0K
10:30 20.74 20.77 20.74 20.77 1.8K
10:36 20.76 20.76 20.76 20.76 1.6K
10:39 20.71 20.71 20.70 20.70 3.0K
10:40 20.66 20.66 20.66 20.66 0.4K
10:41 20.65 20.65 20.65 20.65 1.7K
10:42 20.65 20.67 20.65 20.67 4.4K
10:43 20.67 20.67 20.67 20.67 0.3K
10:44 20.70 20.70 20.70 20.70 2.6K
10:45 20.70 20.70 20.70 20.70 0.2K
10:46 20.70 20.72 20.70 20.72 0.4K
10:47 20.73 20.73 20.73 20.73 0.5K
10:50 20.75 20.75 20.75 20.75 0.3K
10:51 20.76 20.76 20.76 20.76 0.2K
10:52 20.72 20.72 20.72 20.72 1.2K
10:56 20.75 20.75 20.74 20.74 3.0K
10:57 20.76 20.76 20.76 20.76 0.6K
10:58 20.81 20.90 20.81 20.90 18.3K
10:59 20.90 20.90 20.90 20.90 0.2K
11:00 20.91 21.04 20.91 21.04 10.5K
11:01 20.99 20.99 20.99 20.98 0.4K
11:03 21.10 21.10 21.10 21.10 0.9K
11:04 21.18 21.18 21.11 21.11 10.5K
11:06 21.15 21.16 21.15 21.16 0.8K
11:07 21.14 21.17 21.14 21.17 3.9K
11:08 21.18 21.18 21.18 21.18 0.7K
11:10 21.17 21.17 21.17 21.17 0.3K
11:12 21.18 21.18 21.18 21.18 0.2K
11:13 21.10 21.10 21.08 21.08 1.2K
11:14 21.04 21.04 21.04 21.04 0.2K
11:16 21.08 21.08 21.08 21.08 0.8K
11:17 21.07 21.07 21.07 21.07 0.3K
11:18 21.04 21.04 21.04 21.04 1.6K
11:24 20.99 20.99 20.99 20.99 1.2K
11:25 21.01 21.01 21.01 21.01 0.4K
11:26 21.01 21.01 21.00 21.00 1.0K
11:27 21.01 21.10 21.01 21.10 23.6K
11:28 21.10 21.10 21.03 21.07 2.2K
11:29 21.09 21.10 21.08 21.10 3.6K
11:30 21.10 21.11 21.08 21.11 3.3K
11:32 21.11 21.11 21.11 21.11 1.4K
11:33 21.10 21.12 21.10 21.10 0.9K
11:34 21.10 21.17 21.10 21.17 3.0K
11:35 21.17 21.18 21.16 21.18 9.5K
11:36 21.18 21.18 21.16 21.16 1.7K
11:37 21.17 21.22 21.16 21.22 2.4K
11:38 21.25 21.25 21.25 21.25 0.2K
11:39 21.25 21.26 21.25 21.26 0.6K
11:40 21.26 21.26 21.18 21.18 3.9K
11:41 21.18 21.19 21.15 21.15 2.3K
11:42 21.15 21.15 21.15 21.15 0.2K
11:43 21.15 21.18 21.15 21.18 1.7K
11:44 21.16 21.19 21.16 21.19 0.8K
11:45 21.20 21.20 21.13 21.13 0.7K
11:46 21.14 21.25 21.11 21.25 10.4K
11:47 21.25 21.25 21.23 21.23 0.6K
11:48 21.26 21.26 21.26 21.26 0.1K
11:49 21.22 21.26 21.22 21.26 0.5K
11:50 21.21 21.26 21.21 21.26 0.3K
11:51 21.23 21.23 21.23 21.23 0.2K
11:52 21.26 21.26 21.20 21.20 1.8K
11:53 21.20 21.20 21.20 21.20 0.7K
11:55 21.23 21.23 21.23 21.23 0.3K
11:56 21.25 21.25 21.25 21.25 0.7K
11:57 21.19 21.19 21.19 21.19 1.0K
11:58 21.18 21.18 21.18 21.18 0.1K
11:59 21.18 21.18 21.18 21.18 0.3K
12:00 21.17 21.17 21.17 21.17 0.3K
12:02 21.17 21.17 21.17 21.17 0.4K
12:03 21.13 21.13 21.13 21.13 0.6K
12:05 21.15 21.15 21.12 21.12 0.2K
12:06 21.11 21.11 21.10 21.10 2.0K
12:07 21.07 21.10 21.07 21.10 0.4K
12:08 21.09 21.12 21.09 21.12 2.4K
12:09 21.16 21.16 21.12 21.15 0.8K
12:10 21.17 21.18 21.13 21.17 1.4K
12:11 21.16 21.16 21.16 21.16 0.2K
12:12 21.13 21.19 21.13 21.19 0.3K
12:13 21.16 21.18 21.13 21.18 0.5K
12:15 21.13 21.13 21.13 21.13 0.4K
12:17 21.15 21.15 21.15 21.15 0.2K
12:19 21.12 21.12 21.11 21.11 1.1K
12:20 21.09 21.09 21.04 21.04 0.5K
12:21 21.04 21.04 21.04 21.04 0.4K
12:22 21.03 21.03 21.03 21.03 0.3K
12:24 21.09 21.09 21.07 21.07 10.0K
12:25 21.11 21.17 21.11 21.16 3.2K
12:26 21.06 21.06 21.05 21.05 2.7K
12:30 21.09 21.11 21.09 21.11 1.0K
12:31 21.11 21.11 21.11 21.11 0.2K
12:32 21.16 21.16 21.12 21.16 1.1K
12:33 21.16 21.16 21.12 21.12 3.9K
12:34 21.06 21.06 21.06 21.06 0.4K
12:35 21.06 21.06 21.06 21.06 0.3K
12:36 21.07 21.07 21.07 21.07 0.2K
12:37 21.07 21.12 21.07 21.12 0.2K
12:38 21.07 21.07 21.07 21.07 0.3K
12:40 21.06 21.08 21.06 21.08 1.3K
12:41 21.02 21.02 21.02 21.02 0.2K
12:43 21.05 21.05 20.96 20.96 1.5K
12:44 20.96 20.96 20.96 20.96 0.5K
12:45 20.96 20.96 20.96 20.96 0.3K
12:46 20.99 20.99 20.99 20.99 0.5K
12:48 20.96 20.96 20.96 20.96 0.1K
12:49 20.95 20.95 20.95 20.95 0.1K
12:52 20.95 21.03 20.95 21.03 2.0K
12:53 20.98 20.98 20.97 20.98 1.2K
12:54 21.01 21.01 21.00 21.00 0.3K
12:56 21.04 21.06 21.01 21.06 4.0K
12:57 21.03 21.05 21.03 21.05 1.8K
12:58 21.04 21.04 21.04 21.04 0.1K
12:59 21.04 21.04 21.04 21.04 0.2K
13:00 21.04 21.04 21.04 21.04 0.2K
13:01 21.04 21.04 21.04 21.04 0.9K
13:02 21.05 21.05 21.05 21.05 0.2K
13:04 21.05 21.05 21.05 21.05 0.6K
13:05 21.05 21.05 21.04 21.04 0.3K
13:06 21.03 21.03 21.03 21.03 0.6K
13:07 21.04 21.04 21.04 21.04 0.6K
13:08 21.05 21.05 21.05 21.05 2.0K
13:09 21.07 21.09 21.07 21.09 1.5K
13:11 21.07 21.07 21.07 21.07 0.5K
13:13 21.09 21.09 21.07 21.07 0.5K
13:16 21.07 21.07 21.02 21.06 1.6K
13:17 21.04 21.05 21.04 21.05 0.5K
13:19 21.01 21.01 21.01 21.01 0.5K
13:20 21.01 21.01 21.01 21.01 0.2K
13:23 21.00 21.00 21.00 21.00 0.2K
13:24 21.00 21.00 21.00 21.00 1.0K
13:25 20.98 20.98 20.98 20.98 0.1K
13:26 20.98 20.98 20.98 20.98 0.4K
13:27 20.98 20.98 20.98 20.98 0.1K
13:28 20.98 20.98 20.98 20.98 0.1K
13:29 20.98 21.01 20.98 20.98 0.7K
13:30 21.01 21.01 21.01 21.01 2.9K
13:31 21.00 21.06 21.00 21.06 6.2K
13:32 21.06 21.06 21.02 21.02 1.3K
13:33 20.98 21.05 20.98 21.02 0.9K
13:34 21.02 21.02 21.02 21.02 0.1K
13:35 21.01 21.03 20.98 21.03 1.4K
13:36 21.03 21.03 21.03 21.03 0.2K
13:37 21.03 21.03 20.99 20.99 0.3K
13:38 20.98 21.02 20.98 20.98 0.7K
13:39 20.97 20.97 20.95 20.95 0.9K
13:40 20.93 20.93 20.93 20.93 0.4K
13:41 20.87 20.87 20.87 20.87 0.4K
13:42 20.87 20.91 20.87 20.91 0.7K
13:43 20.85 20.85 20.83 20.83 1.2K
13:44 20.82 20.82 20.80 20.80 1.0K
13:45 20.79 20.82 20.79 20.82 0.5K
13:46 20.82 20.82 20.82 20.82 0.5K
13:48 20.82 20.82 20.82 20.82 0.5K
13:49 20.86 20.87 20.86 20.87 1.9K
13:50 20.84 20.87 20.84 20.84 1.1K
13:53 20.84 20.84 20.84 20.84 0.2K
13:54 20.84 20.84 20.80 20.80 0.9K
13:55 20.81 20.81 20.81 20.81 0.6K
13:56 20.87 20.87 20.87 20.87 0.5K
13:57 20.82 20.82 20.82 20.82 0.1K
13:58 20.79 20.79 20.77 20.77 1.0K
13:59 20.88 20.88 20.88 20.88 7.3K
14:00 20.88 20.88 20.88 20.88 0.9K
14:02 20.87 20.87 20.87 20.87 0.5K
14:05 20.85 20.86 20.85 20.86 3.1K
14:06 20.86 20.87 20.86 20.87 1.7K
14:07 20.86 20.86 20.84 20.84 3.9K
14:08 20.87 20.89 20.86 20.89 4.1K
14:11 20.85 20.85 20.85 20.85 5.2K
14:12 20.83 20.87 20.80 20.80 4.6K
14:13 20.79 20.82 20.79 20.82 1.0K
14:14 20.80 20.80 20.80 20.80 2.1K
14:15 20.79 20.79 20.76 20.76 1.1K
14:16 20.78 20.78 20.78 20.78 0.7K
14:17 20.78 20.78 20.78 20.78 0.8K
14:20 20.78 20.78 20.78 20.78 1.2K
14:21 20.76 20.76 20.76 20.76 0.9K
14:22 20.71 20.71 20.71 20.71 4.4K
14:23 20.71 20.71 20.71 20.71 1.3K
14:25 20.70 20.70 20.70 20.70 0.8K
14:27 20.67 20.67 20.65 20.65 0.6K
14:28 20.67 20.70 20.67 20.70 3.5K
14:29 20.65 20.65 20.65 20.65 0.6K
14:30 20.66 20.66 20.66 20.66 0.1K
14:31 20.66 20.68 20.66 20.68 0.3K
14:32 20.68 20.71 20.68 20.69 3.5K
14:33 20.69 20.69 20.69 20.69 1.2K
14:34 20.69 20.69 20.69 20.69 0.6K
14:35 20.69 20.69 20.69 20.69 1.3K
14:36 20.69 20.70 20.69 20.69 0.8K
14:37 20.69 20.69 20.69 20.69 0.2K
14:38 20.67 20.67 20.67 20.67 0.6K
14:39 20.66 20.69 20.66 20.69 3.1K
14:41 20.65 20.65 20.65 20.65 0.5K
14:42 20.69 20.69 20.69 20.69 0.3K
14:43 20.68 20.69 20.68 20.69 1.1K
14:44 20.67 20.67 20.67 20.67 0.3K
14:45 20.69 20.69 20.65 20.66 1.2K
14:46 20.65 20.65 20.65 20.65 0.6K
14:47 20.66 20.66 20.66 20.66 0.6K
14:48 20.63 20.64 20.63 20.64 0.5K
14:49 20.65 20.67 20.65 20.67 1.4K
14:50 20.67 20.67 20.67 20.67 0.3K
14:51 20.66 20.67 20.66 20.67 1.7K
14:52 20.66 20.79 20.66 20.79 17.4K
14:53 20.79 20.83 20.79 20.83 0.8K
14:55 20.83 20.84 20.83 20.84 1.8K
14:56 20.80 20.89 20.79 20.79 2.8K
14:57 20.78 20.82 20.78 20.82 0.6K
14:58 20.82 20.83 20.79 20.83 2.2K
14:59 20.83 20.83 20.80 20.83 1.1K
15:00 20.80 20.82 20.80 20.82 1.4K
15:01 20.80 20.80 20.79 20.79 1.6K
15:03 20.80 20.80 20.77 20.77 4.2K
15:04 20.77 20.77 20.73 20.73 2.4K
15:05 20.72 20.73 20.71 20.71 1.3K
15:06 20.72 20.74 20.72 20.74 3.4K
15:07 20.76 20.76 20.74 20.74 1.8K
15:08 20.74 20.74 20.74 20.74 0.4K
15:09 20.74 20.74 20.74 20.74 0.6K
15:10 20.73 20.73 20.73 20.73 1.0K
15:11 20.71 20.74 20.71 20.74 0.5K
15:13 20.70 20.74 20.70 20.74 1.1K
15:14 20.74 20.74 20.71 20.71 0.6K
15:15 20.70 20.70 20.70 20.70 0.6K
15:16 20.71 20.71 20.71 20.71 0.1K
15:18 20.74 20.74 20.71 20.71 0.8K
15:19 20.71 20.74 20.71 20.74 3.5K
15:20 20.74 20.75 20.73 20.73 117.4K
15:21 20.73 20.73 20.67 20.68 4.3K
15:22 20.67 20.69 20.67 20.68 2.5K
15:23 20.66 20.66 20.65 20.65 2.7K
15:24 20.63 20.63 20.55 20.55 2.7K
15:25 20.54 20.54 20.54 20.54 0.5K
15:26 20.61 20.61 20.59 20.59 6.2K
15:27 20.56 20.59 20.56 20.56 3.2K
15:29 20.45 20.45 20.44 20.44 11.4K
15:30 20.41 20.49 20.41 20.47 6.9K
15:31 20.42 20.42 20.42 20.42 0.2K
15:32 20.38 20.38 20.37 20.37 1.0K
15:33 20.34 20.35 20.34 20.35 4.8K
15:35 20.34 20.34 20.29 20.29 3.5K
15:36 20.28 20.29 20.27 20.29 2.0K
15:37 20.27 20.33 20.27 20.31 7.8K
15:38 20.30 20.30 20.30 20.30 0.1K
15:39 20.28 20.28 20.28 20.27 0.6K
15:40 20.26 20.29 20.26 20.29 8.1K
15:41 20.31 20.31 20.29 20.29 3.0K
15:42 20.29 20.29 20.27 20.27 1.3K
15:43 20.27 20.30 20.23 20.23 3.6K
15:44 20.25 20.25 20.22 20.22 1.4K
15:45 20.24 20.24 20.22 20.22 0.9K
15:46 20.22 20.23 20.22 20.23 0.4K
15:47 20.22 20.22 20.15 20.18 4.7K
15:48 20.18 20.18 20.14 20.15 1.2K
15:49 20.28 20.37 20.28 20.34 69.6K
15:50 20.34 20.42 20.34 20.35 15.0K
15:51 20.30 20.34 20.28 20.34 2.6K
15:52 20.29 20.30 20.25 20.25 1.7K
15:53 20.24 20.24 20.23 20.23 2.5K
15:54 20.24 20.24 20.15 20.21 14.9K
15:55 20.23 20.23 20.15 20.15 3.6K
15:56 20.16 20.19 20.15 20.17 5.0K
15:57 20.15 20.16 20.14 20.15 4.6K
15:58 20.17 20.19 20.15 20.16 12.5K
15:59 20.16 20.22 20.15 20.20 135.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし