Tectonic Therapeutic Inc (TECX)

TECX
🏛️ アメリカ →
14.91
最終更新: 2025-10-07
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
09:31 49.50 52.67 24.22 52.67 1,226.3K
09:32 53.20 54.09 52.99 52.99 105.2K
09:33 53.09 53.09 49.84 50.01 92.4K
09:34 50.01 52.94 50.01 52.10 53.8K
09:35 52.46 52.48 49.10 49.10 95.8K
09:36 48.38 50.67 48.38 50.67 85.7K
09:37 50.04 50.54 49.51 50.54 54.5K
09:38 50.90 52.19 50.90 51.58 83.4K
09:39 51.68 51.76 50.32 51.01 56.0K
09:40 51.58 53.39 51.50 52.86 88.2K
09:41 52.02 54.67 52.00 54.15 50.9K
09:42 55.49 55.49 54.53 54.53 90.2K
09:43 54.88 55.40 54.60 55.40 84.6K
09:44 55.77 55.77 52.81 52.81 72.6K
09:45 52.25 52.25 51.60 51.82 44.5K
09:46 51.95 51.95 50.85 50.85 31.9K
09:47 50.51 50.85 49.75 50.03 100.1K
09:48 49.83 50.38 49.83 50.04 29.4K
09:49 50.14 50.49 50.14 50.26 28.1K
09:50 50.44 50.85 50.28 50.80 22.7K
09:51 50.50 50.50 50.21 50.47 17.1K
09:52 50.56 52.16 50.56 51.00 38.0K
09:53 51.69 53.65 51.69 53.01 27.2K
09:54 53.07 53.07 52.74 53.03 34.8K
09:55 53.50 53.50 52.52 52.52 17.9K
09:56 52.52 52.55 52.10 52.55 8.7K
09:57 52.21 53.10 52.21 53.10 8.3K
09:58 53.10 53.10 52.30 52.33 7.9K
09:59 52.33 52.70 52.33 52.70 5.7K
10:00 53.29 53.44 52.90 53.28 14.4K
10:01 53.79 54.28 53.25 53.26 42.3K
10:02 53.23 53.41 51.64 51.64 16.2K
10:03 52.11 52.27 51.57 52.27 8.1K
10:04 52.27 52.27 51.86 51.89 5.7K
10:05 51.81 51.81 50.52 51.75 34.4K
10:06 51.17 51.17 50.00 50.95 34.6K
10:07 50.95 50.95 50.23 50.38 9.4K
10:08 49.96 50.44 49.72 50.44 25.9K
10:09 50.36 50.39 49.83 50.39 25.0K
10:10 50.39 50.39 50.20 50.25 2.3K
10:11 50.24 50.25 50.11 50.11 6.3K
10:12 49.92 50.92 49.90 50.03 25.9K
10:13 50.03 51.00 50.03 50.43 4.4K
10:14 50.72 50.72 50.33 50.37 5.0K
10:15 50.37 50.37 50.29 50.29 4.0K
10:16 50.29 50.29 50.18 50.18 2.6K
10:17 50.24 50.51 49.80 50.23 15.1K
10:18 50.39 50.39 50.02 50.26 12.1K
10:19 50.26 50.26 50.00 50.26 2.8K
10:20 50.14 50.27 50.14 50.14 5.2K
10:21 50.17 50.25 50.13 50.13 4.3K
10:22 49.96 50.40 49.96 50.18 9.6K
10:23 49.98 50.18 49.98 50.18 7.1K
10:24 50.39 50.39 49.91 50.07 2.5K
10:25 50.07 50.25 49.99 50.25 43.6K
10:26 51.00 51.00 50.15 50.58 12.8K
10:27 50.86 51.00 50.27 51.00 4.1K
10:28 50.75 50.75 50.50 50.50 5.6K
10:29 50.50 50.53 50.24 50.53 4.4K
10:30 50.64 51.91 50.64 51.91 32.8K
10:31 52.43 52.43 51.62 51.62 13.6K
10:32 51.67 51.96 51.67 51.78 5.3K
10:33 51.36 51.36 50.78 51.26 6.3K
10:34 50.75 51.45 50.75 50.82 1.6K
10:35 50.42 51.00 50.42 51.00 4.1K
10:36 51.00 51.23 50.90 51.04 28.1K
10:37 51.37 51.37 50.86 50.86 25.8K
10:38 51.70 52.60 51.60 52.60 5.3K
10:39 51.67 52.09 51.65 51.72 4.4K
10:40 53.40 55.10 53.40 54.46 58.5K
10:41 54.33 54.75 54.15 54.62 15.1K
10:42 54.27 55.02 54.27 55.02 26.6K
10:43 55.33 55.39 53.75 54.15 51.9K
10:44 54.46 54.46 54.00 54.35 16.0K
10:45 54.35 54.69 54.34 54.63 4.5K
10:46 54.20 55.00 54.17 54.17 15.6K
10:47 54.17 54.17 53.62 53.62 6.2K
10:48 53.76 53.81 53.62 53.81 7.1K
10:49 53.99 53.99 53.52 53.52 3.5K
10:50 53.52 54.23 53.52 54.12 7.7K
10:51 54.55 56.71 54.55 56.54 38.4K
10:52 56.00 57.15 56.00 56.69 58.5K
10:53 57.14 57.14 56.54 56.54 18.1K
10:54 56.54 57.42 56.54 57.42 11.1K
10:55 56.33 57.08 56.33 56.97 18.0K
10:56 56.97 57.25 56.64 57.25 9.3K
10:57 56.98 57.68 56.93 57.68 14.5K
10:58 57.00 58.40 57.00 58.40 33.9K
10:59 58.50 58.50 57.53 57.84 18.0K
11:00 58.00 58.35 57.63 58.34 6.7K
11:01 58.38 58.38 57.61 57.61 8.4K
11:02 57.66 57.84 57.66 57.84 4.1K
11:03 58.00 58.00 57.77 57.85 9.3K
11:04 57.46 58.31 57.46 57.77 15.9K
11:05 57.50 57.70 57.02 57.02 7.2K
11:06 56.50 57.07 56.50 57.07 9.7K
11:07 57.07 57.07 56.28 56.28 6.2K
11:08 56.21 56.66 55.84 56.59 10.1K
11:09 56.21 56.89 56.21 56.89 4.4K
11:10 56.87 56.94 55.94 56.50 4.7K
11:11 56.50 56.85 55.98 56.85 4.6K
11:12 56.85 57.92 56.85 57.70 11.2K
11:13 57.66 57.87 57.05 57.66 5.8K
11:14 57.66 57.66 57.19 57.19 2.2K
11:15 57.26 57.52 57.26 57.37 3.1K
11:16 57.37 57.65 57.33 57.39 2.2K
11:17 57.33 57.33 57.33 57.33 3.0K
11:18 56.46 56.77 56.46 56.47 4.5K
11:19 56.92 57.00 56.50 57.00 2.6K
11:20 56.90 57.38 56.90 57.11 3.8K
11:21 57.39 58.30 57.39 58.17 7.9K
11:22 57.90 57.90 56.63 56.63 17.1K
11:23 56.21 56.86 55.48 56.86 51.1K
11:24 56.86 56.95 56.21 56.95 1.9K
11:25 56.54 56.73 56.26 56.54 2.0K
11:26 56.47 56.54 56.28 56.28 5.7K
11:27 56.28 56.57 55.79 55.91 4.0K
11:28 56.03 56.03 55.01 55.58 8.9K
11:29 55.11 55.58 55.11 55.51 10.1K
11:30 55.51 55.51 55.26 55.26 1.5K
11:31 55.26 55.67 55.26 55.67 1.3K
11:32 55.35 55.50 55.18 55.18 6.7K
11:33 55.16 55.16 54.05 54.68 8.9K
11:34 55.42 55.42 55.06 55.06 1.7K
11:35 55.06 55.27 54.87 55.27 2.8K
11:36 55.27 55.27 54.80 54.80 2.6K
11:37 54.80 55.26 54.80 54.98 6.3K
11:38 54.98 55.00 54.98 54.98 2.4K
11:39 54.98 54.98 54.91 54.91 1.0K
11:40 54.91 55.61 54.91 55.48 9.2K
11:41 55.48 56.00 55.27 55.99 17.1K
11:42 56.15 56.47 56.15 56.30 9.1K
11:43 56.20 56.41 55.09 55.85 7.9K
11:44 55.04 55.54 55.04 55.22 5.1K
11:45 55.22 55.25 54.87 54.87 1.9K
11:46 55.69 55.69 55.69 55.69 0.7K
11:47 55.69 55.69 55.40 55.40 0.4K
11:48 55.40 55.40 55.40 55.40 0.2K
11:49 55.40 55.40 55.40 55.40 0.5K
11:50 55.40 55.40 54.65 54.68 3.0K
11:51 54.98 54.98 54.98 54.98 1.5K
11:52 54.98 54.98 54.74 54.74 1.5K
11:53 54.83 54.83 54.43 54.43 2.6K
11:54 54.40 54.95 54.40 54.95 9.5K
11:55 54.95 55.30 54.95 55.23 3.0K
11:56 55.23 55.23 55.06 55.06 0.9K
11:57 55.06 55.25 54.79 55.25 6.0K
11:58 55.25 55.25 54.85 54.85 1.9K
11:59 54.85 54.85 54.85 54.85 0.6K
12:00 54.96 56.50 54.96 56.50 9.3K
12:01 56.27 56.27 56.05 56.05 5.9K
12:02 56.05 56.05 55.50 55.50 1.3K
12:03 55.52 55.52 55.52 55.52 0.7K
12:04 55.52 56.25 55.52 56.25 1.7K
12:05 56.24 56.24 55.79 55.79 0.8K
12:06 55.79 55.79 55.79 55.79 0.6K
12:07 55.79 56.34 55.79 56.34 2.3K
12:08 56.34 56.34 56.28 56.28 0.4K
12:09 56.25 56.25 56.00 56.14 7.6K
12:10 56.95 57.13 56.95 57.12 14.7K
12:11 57.12 57.12 56.50 56.62 5.3K
12:12 56.62 56.62 56.12 56.12 1.4K
12:13 56.30 56.30 56.30 56.30 1.2K
12:14 56.31 56.95 56.31 56.95 2.5K
12:15 56.32 56.32 56.32 56.32 0.8K
12:16 56.39 56.39 56.39 56.39 0.4K
12:17 56.56 56.56 56.34 56.34 1.0K
12:18 56.66 56.66 56.64 56.64 1.0K
12:19 56.50 56.50 56.50 56.50 0.9K
12:20 56.48 56.48 56.47 56.47 3.7K
12:21 56.66 57.00 56.66 57.00 4.5K
12:22 57.00 57.00 56.69 57.00 1.7K
12:23 56.98 57.00 56.79 56.79 2.8K
12:24 56.79 56.79 56.49 56.49 3.8K
12:25 56.49 56.52 56.49 56.52 0.6K
12:26 56.52 56.80 56.52 56.54 0.8K
12:27 56.54 56.54 56.49 56.53 5.3K
12:28 56.53 56.53 56.10 56.10 4.0K
12:29 56.10 56.45 56.10 56.45 2.2K
12:30 56.12 56.12 55.65 55.65 6.8K
12:31 55.35 56.44 55.35 56.00 6.5K
12:32 56.00 56.00 56.00 56.00 0.6K
12:33 56.00 56.21 55.93 56.21 0.7K
12:34 56.21 56.31 56.21 56.31 0.4K
12:35 56.31 56.31 56.31 56.31 0.2K
12:36 56.31 56.31 55.70 55.70 1.0K
12:37 55.56 55.56 55.56 55.56 0.4K
12:38 55.56 55.56 55.45 55.52 0.8K
12:39 55.52 55.52 55.52 55.52 0.6K
12:40 55.52 55.62 55.27 55.27 2.6K
12:41 55.27 56.00 55.27 55.73 12.4K
12:42 55.80 55.96 55.80 55.96 3.5K
12:43 55.96 56.31 55.96 56.31 13.3K
12:44 56.31 56.31 55.82 56.21 0.5K
12:45 55.81 55.81 55.06 55.06 6.6K
12:46 55.06 55.39 55.06 55.39 11.7K
12:47 55.25 55.25 55.18 55.18 1.6K
12:48 54.58 54.58 53.51 53.51 17.5K
12:49 53.51 53.99 53.40 53.99 1.9K
12:50 53.10 54.00 52.31 53.25 19.0K
12:51 53.25 53.53 53.25 53.48 1.6K
12:52 53.48 53.50 52.00 52.00 21.9K
12:53 52.18 52.64 52.18 52.61 7.1K
12:54 52.48 52.48 52.20 52.30 4.1K
12:55 52.06 52.36 51.58 51.58 14.9K
12:56 51.58 52.85 51.58 52.85 6.9K
12:57 52.19 53.43 52.19 53.43 2.5K
12:58 53.43 53.43 52.90 53.04 1.5K
12:59 53.04 53.45 53.04 53.39 2.6K
13:00 53.39 54.08 53.39 54.08 5.9K
13:01 54.08 54.36 54.08 54.15 3.9K
13:02 54.15 54.15 53.25 53.50 6.7K
13:03 53.70 53.70 53.70 53.70 7.1K
13:04 53.70 54.42 53.50 54.42 1.3K
13:05 54.42 54.42 53.74 54.01 1.1K
13:06 54.01 54.01 53.83 53.83 1.3K
13:07 53.83 53.83 53.61 53.61 1.7K
13:08 54.15 54.15 54.05 54.05 1.4K
13:09 53.91 53.92 53.91 53.92 0.9K
13:10 53.92 54.20 53.92 54.20 1.9K
13:11 54.55 54.55 53.83 53.83 7.0K
13:12 53.83 54.61 53.83 54.61 3.6K
13:13 54.61 54.66 54.61 54.66 3.6K
13:14 54.67 54.67 54.67 54.67 1.0K
13:15 54.67 54.82 54.67 54.82 0.6K
13:16 54.74 54.74 54.67 54.67 2.4K
13:17 54.67 54.67 54.67 54.67 0.7K
13:18 54.67 55.10 54.67 55.10 2.6K
13:19 54.63 55.05 54.63 55.05 4.9K
13:20 55.05 55.50 55.05 55.38 8.2K
13:21 55.67 55.67 55.20 55.40 3.1K
13:22 55.15 55.15 54.99 55.01 3.1K
13:23 55.01 55.24 55.01 55.24 0.6K
13:24 55.24 55.24 55.02 55.02 1.6K
13:25 55.02 55.02 55.02 55.02 0.5K
13:26 55.02 55.02 55.02 55.02 0.4K
13:27 55.02 55.02 55.02 55.02 0.2K
13:28 55.02 55.09 55.02 55.09 0.8K
13:29 55.13 55.34 54.95 54.95 1.3K
13:30 55.16 55.24 55.11 55.24 0.9K
13:31 55.24 55.24 54.93 54.93 2.6K
13:32 54.50 54.93 54.50 54.52 1.3K
13:33 54.52 54.85 54.52 54.82 3.2K
13:34 54.82 54.92 54.82 54.92 2.1K
13:35 54.92 54.92 54.79 54.79 2.1K
13:36 54.51 54.51 54.07 54.07 6.4K
13:37 54.37 54.65 54.37 54.38 3.7K
13:38 54.65 54.77 53.71 53.71 17.9K
13:39 53.76 53.89 53.76 53.89 2.3K
13:40 53.80 53.80 53.15 53.15 8.7K
13:41 52.90 52.90 52.01 52.01 4.5K
13:42 52.50 52.50 52.13 52.49 11.5K
13:43 52.45 52.45 50.71 50.71 22.8K
13:44 50.59 50.68 49.99 50.37 63.4K
13:45 50.99 51.30 50.11 50.33 19.7K
13:46 50.60 51.07 50.49 50.94 13.6K
13:47 50.30 50.30 49.00 49.73 31.0K
13:48 49.24 50.69 49.24 50.07 7.7K
13:49 50.07 50.28 50.00 50.28 11.0K
13:50 49.93 50.02 49.77 50.00 5.7K
13:51 50.03 50.03 49.72 49.95 31.9K
13:52 50.00 50.00 49.63 49.93 4.9K
13:53 49.60 49.70 49.47 49.70 4.4K
13:54 49.70 50.00 49.70 50.00 7.9K
13:55 49.76 49.76 49.76 49.76 1.6K
13:56 49.76 50.00 49.76 50.00 2.9K
13:57 50.18 50.50 49.93 49.93 8.8K
13:58 49.53 49.53 49.23 49.23 9.0K
13:59 49.12 49.46 49.11 49.46 7.3K
14:00 49.79 49.79 48.56 48.74 14.6K
14:01 47.98 47.98 47.05 47.05 29.6K
14:02 47.80 48.51 47.80 48.51 4.5K
14:03 48.51 49.69 48.08 49.69 6.5K
14:04 49.30 49.50 49.30 49.36 3.6K
14:05 49.13 49.26 48.36 48.36 3.0K
14:06 48.38 49.27 48.38 48.96 4.7K
14:07 49.00 49.23 49.00 49.23 4.4K
14:08 49.25 49.69 48.80 49.69 7.0K
14:09 49.60 50.10 49.60 49.88 10.6K
14:10 49.88 50.20 49.10 49.10 5.6K
14:11 49.10 49.65 49.10 49.65 1.2K
14:12 49.65 49.99 49.65 49.99 0.9K
14:13 49.64 49.90 49.56 49.77 2.3K
14:14 49.78 49.78 49.35 49.35 0.8K
14:15 49.90 49.90 49.45 49.45 0.5K
14:16 49.35 49.58 49.35 49.54 12.7K
14:17 49.45 49.86 49.28 49.85 4.0K
14:18 49.92 50.00 49.79 49.79 11.1K
14:19 49.79 50.24 49.79 50.24 3.4K
14:20 50.25 50.48 50.25 50.38 3.0K
14:21 50.49 50.49 50.35 50.35 2.4K
14:22 50.35 50.35 50.35 50.35 0.2K
14:23 50.10 50.10 49.41 49.55 6.6K
14:24 49.55 49.56 49.39 49.56 1.6K
14:25 49.56 50.00 49.55 50.00 3.0K
14:26 50.00 50.00 49.09 49.39 3.9K
14:27 49.39 49.39 49.09 49.17 2.7K
14:28 49.17 49.22 48.99 48.99 3.4K
14:29 49.19 49.67 48.99 49.67 6.7K
14:30 49.67 49.70 49.10 49.68 1.7K
14:31 49.41 49.41 48.91 48.91 9.5K
14:32 48.95 48.95 48.57 48.79 9.3K
14:33 48.79 48.98 48.79 48.85 3.1K
14:34 48.85 49.27 48.85 49.27 2.9K
14:35 49.27 49.27 49.11 49.11 0.2K
14:36 49.11 49.59 49.11 49.43 5.9K
14:37 49.43 49.95 49.43 49.68 12.2K
14:38 49.68 49.68 49.68 49.68 0.6K
14:39 49.68 49.71 48.82 48.88 2.6K
14:40 48.88 49.17 48.88 48.97 3.5K
14:41 48.82 49.06 48.26 48.26 10.7K
14:42 48.46 48.62 48.26 48.39 6.7K
14:43 48.52 48.53 48.26 48.41 9.9K
14:44 48.66 48.66 48.46 48.46 1.1K
14:45 48.46 49.75 48.46 49.63 8.2K
14:46 49.50 49.80 49.50 49.59 12.9K
14:47 49.51 49.92 49.41 49.62 10.4K
14:48 49.62 49.62 49.49 49.49 0.7K
14:49 49.49 49.49 49.49 49.49 1.2K
14:50 49.49 49.49 49.42 49.42 1.0K
14:51 49.25 49.56 49.25 49.30 3.6K
14:52 49.99 50.00 49.27 49.44 23.5K
14:53 50.25 50.25 49.53 49.53 1.7K
14:54 49.53 49.98 49.27 49.98 5.7K
14:55 49.62 49.62 49.25 49.25 1.6K
14:56 49.68 50.16 49.68 50.16 7.3K
14:57 50.16 50.31 49.90 50.31 3.7K
14:58 50.07 50.07 49.87 49.87 5.2K
14:59 49.89 50.14 49.89 49.96 3.0K
15:00 49.80 50.14 49.80 50.14 3.8K
15:01 50.14 50.15 50.00 50.15 3.0K
15:02 50.15 50.15 50.15 50.15 0.1K
15:03 49.84 49.84 49.68 49.70 15.0K
15:04 49.70 49.70 49.58 49.59 7.7K
15:05 49.80 49.80 49.65 49.65 19.1K
15:06 49.65 49.69 49.56 49.56 1.4K
15:07 49.56 49.73 49.56 49.73 0.7K
15:08 49.73 49.82 49.72 49.76 1.7K
15:09 49.76 49.88 49.73 49.88 1.4K
15:10 49.73 50.00 49.73 49.89 7.3K
15:11 49.89 50.00 49.89 50.00 4.9K
15:12 50.00 50.02 49.99 49.99 2.5K
15:13 49.93 49.93 49.86 49.86 2.0K
15:14 49.86 49.86 49.70 49.70 4.9K
15:15 49.70 49.73 49.70 49.73 3.0K
15:16 49.73 49.81 49.72 49.72 1.4K
15:17 49.72 49.75 49.70 49.70 6.7K
15:18 49.70 50.14 49.70 50.14 11.0K
15:19 50.14 50.14 50.14 50.14 0.3K
15:20 49.83 49.83 49.55 49.55 8.2K
15:21 49.55 49.55 49.55 49.55 1.5K
15:22 49.67 49.92 49.57 49.92 12.7K
15:23 49.92 49.92 49.57 49.57 2.8K
15:24 49.57 49.57 49.57 49.57 0.2K
15:25 49.99 49.99 49.99 49.99 0.5K
15:26 50.33 50.50 50.24 50.50 14.1K
15:27 50.12 50.65 50.12 50.65 10.4K
15:28 50.35 50.86 50.35 50.60 7.6K
15:29 50.50 50.96 50.50 50.79 10.6K
15:30 50.61 50.75 50.29 50.61 4.1K
15:31 50.74 51.47 50.62 51.32 30.1K
15:32 51.73 51.73 51.28 51.28 4.2K
15:33 51.42 51.67 51.42 51.63 7.3K
15:34 51.47 51.57 51.31 51.43 6.7K
15:35 51.43 52.00 51.43 51.82 3.6K
15:36 51.85 52.00 51.85 52.00 8.7K
15:37 51.85 51.98 51.21 51.41 12.9K
15:38 51.41 52.63 51.19 52.50 9.0K
15:39 52.50 52.50 52.18 52.18 2.8K
15:40 52.46 52.46 52.31 52.32 5.8K
15:41 51.65 52.00 51.65 51.90 13.9K
15:42 52.00 52.05 52.00 52.05 1.8K
15:43 52.20 52.20 52.19 52.19 3.8K
15:44 52.25 52.26 51.65 51.65 8.9K
15:45 51.90 51.90 51.81 51.81 2.4K
15:46 51.92 51.92 51.73 51.85 19.2K
15:47 51.84 51.95 51.84 51.95 6.2K
15:48 51.95 52.44 51.76 52.44 10.6K
15:49 52.60 53.56 52.60 53.38 10.1K
15:50 53.30 53.85 53.30 53.85 10.7K
15:51 53.85 54.00 53.85 54.00 24.3K
15:52 54.45 54.49 54.00 54.15 14.3K
15:53 54.29 54.35 53.60 53.87 6.0K
15:54 53.87 54.20 53.59 54.20 5.0K
15:55 54.09 54.50 54.09 54.37 18.0K
15:56 54.62 55.00 54.62 55.00 14.7K
15:57 55.15 55.39 54.87 55.27 23.1K
15:58 55.14 55.20 55.13 55.20 20.2K
15:59 55.20 55.20 55.14 55.14 18.3K
16:00 55.15 55.51 53.99 54.84 83.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし