Corcept Therapeutics Inc【1CORT】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	64.82	64.88	63.46	73	63.58909091	DE
4	50.18	64.88	48.37	84	52.65949434	DE
12	31.35	64.88	29.24	190	39.10432857	DE
26	73.72	74.76	25.5	418	33.65725441	DE
52	61.58	77.84	25.5	201	34.48874312	DE
156	63.36	77.84	25.5	178	34.48874312	DE
260	63.36	77.84	25.5	178	34.48874312	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781193300	64.879999	0	0.00	64.879999	64.879999	64.879999	0
1781106900	64.879999	0	0.00	64.879999	64.879999	64.879999	0
1781020500	64.879999	1.42	2.24	64.879999	64.879999	64.879999	20
1780934100	63.46	-1.36	-2.10	63.46	63.46	63.46	200
1780674900	64.819999	2.84	4.58	64.819999	64.819999	64.819999	0
1780588500	61.98	-0.14	-0.23	61.98	61.98	61.98	0
1780502100	62.12	1.56	2.58	59.24	62.12	59.24	113
1780415700	60.56	-0.7	-1.14	60.56	60.56	60.56	0
1780329300	61.26	2.34	3.97	61.26	61.26	61.26	20
1780070100	58.92	3.3	5.93	58.92	58.92	58.92	15
1779983700	55.62	2.24	4.20	55.62	55.62	55.62	0
1779897300	53.38	1.42	2.73	53.38	53.38	53.38	124
1779810900	51.96	0.24	0.46	51.96	51.96	51.96	0
1779724500	51.72	0.24	0.47	51.72	51.72	51.72	0
1779465300	51.48	0.84	1.66	51.48	51.48	51.48	31
1779378900	50.64	-0.22	-0.43	50.68	50.68	50.64	167
1779292500	50.86	2.49	5.15	50.86	50.86	50.86	13
1779206100	48.37	-0.14	-0.29	48.37	48.37	48.37	800
1779119700	48.51	-1.67	-3.33	48.51	48.51	48.51	0
1778860500	50.18	0.56	1.13	50.18	50.18	50.18	0
1778774100	49.62	3.24	6.99	49.63	49.63	49.62	327
1778687700	46.38	2.44	5.55	45.02	46.94	45.02	711
1778601300	43.94	-1.09	-2.42	43.94	43.94	43.94	0
1778514900	45.03	1.66	3.83	45.03	45.03	45.03	71
1778255700	43.37	-0.65	-1.48	43.37	43.37	43.37	0
1778169300	44.02	-0.18	-0.41	44.02	44.02	44.02	10
1778082900	44.2	0.04	0.09	44.2	44.2	44.2	20
1777996500	44.16	1.27	2.96	44.16	44.16	44.16	3
1777910100	42.89	2.98	7.47	42.47	43.36	42.47	632
1777564500	39.91	-0.44	-1.09	39.91	39.91	39.91	0
1777478100	40.35	0.46	1.15	40.35	40.35	40.35	200
1777391700	39.89	0.07	0.18	39.89	39.89	39.89	5
1777305300	39.82	1.08	2.79	39.82	39.82	39.82	51
1777046100	38.74	-0.76	-1.92	38.74	38.74	38.74	0
1776959700	39.5	0.27	0.69	39.5	39.5	39.5	84
1776873300	39.23	1.03	2.70	39.23	39.23	39.23	51
1776786900	38.2	-0.27	-0.70	38.2	38.2	38.2	0
1776700500	38.47	-0.52	-1.33	38.47	38.47	38.47	0
1776441300	38.99	2.1	5.69	38.63	38.99	38.09	460
1776354900	36.89	0.26	0.71	36.89	36.89	36.89	0
1776268500	36.63	-0.37	-1.00	36.06	36.63	36.06	60
1776182100	37	1.29	3.61	37	37	37	150
1776095700	35.71	-0.22	-0.61	35.71	35.71	35.71	0
1775836500	35.93	0	0.00	35.93	35.93	35.93	0
1775750100	35.93	-0.82	-2.23	35.93	35.93	35.93	0
1775663700	36.75	1.69	4.82	36.75	36.75	36.75	0
1775577300	35.06	-2.15	-5.78	35.06	35.06	35.06	0
1775145300	37.21	0.98	2.70	37.21	37.21	37.21	0
1775058900	36.23	2.58	7.67	36.23	36.23	36.23	0
1774972500	33.65	0.49	1.48	33.65	33.65	33.65	100
1774886100	33.159999	0.12	0.36	33.159999	33.159999	33.159999	0
1774630500	33.04	-0.8	-2.36	33.04	33.04	33.04	0
1774544100	33.84	-3.52	-9.42	36	36.2	33.84	567
1774457700	37.36	8.12	27.77	29.32	41.68	29.32	2549
1774371300	29.24	-0.05	-0.17	29.24	29.24	29.24	0
1774284900	29.29	-1.62	-5.24	29.29	29.29	29.29	129
1774025700	30.91	1.92	6.62	31.35	31.35	30.91	2750
1773939300	28.99	0.06	0.21	28.99	28.99	28.99	0
1773852900	28.93	0.4	1.40	28.93	28.93	28.93	0
1773766500	28.53	0.23	0.81	28.53	28.53	28.53	0
1773680100	28.3	0.52	1.87	28.3	28.3	28.3	250
1773420900	27.78	-0.96	-3.34	27.78	27.78	27.78	0
1773334500	28.74	-0.77	-2.61	28.74	28.74	28.74	125