Corcept Therapeutics Inc【CORT】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	4.27	7.86227214141	54.31	59.535	54.02	875758	57.656812	CS
4	10.91	22.8865114328	47.67	61.663	42.01	1131436	53.86703587	CS
12	24.45	71.6378552593	34.13	61.663	33.34	1002085	48.01891011	CS
26	26.58	83.0625	32	61.663	28.04	995400	40.17379813	CS
52	33.27	131.450019755	25.31	61.663	20.84	1127733	31.53913877	CS
156	36.9	170.20295203	21.68	61.663	15.825	959709	26.45918104	CS
260	45.44	345.814307458	13.14	61.663	9.7	989136	23.01710449	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732664100	58.58	-0.45	-0.76	59.02	59.02	57.3	788762
1732577700	59.03	1.49	2.59	57.62	59.535	57.5	1500080
1732318500	57.54	1.62	2.90	56.2	57.705	56.14	676084
1732232100	55.92	-0.17	-0.30	56.16	57.24	55.34	600043
1732145700	56.09	1.79	3.29	54.31	56.13	54.02	1013495
1732059300	54.305	1.69	3.20	52.79	54.57	52.25	620009
1731972900	52.62	0.79	1.52	52	52.99	51.69	767170
1731713700	51.83	-2.96	-5.40	55.09	55.215	51.51	1413953
1731627300	54.79	-1.66	-2.94	56.4	57.5	54.49	836638
1731540900	56.45	-1.34	-2.32	58.02	59.255	56.42	582790
1731454500	57.79	-1.27	-2.15	59	59.98	57	1166165
1731368100	59.06	-0.54	-0.91	59.88	60.05	58.02	1220168
1731108900	59.6	5.3	9.76	54.3	61.663	54.3	1727420
1731022500	54.3	0.07	0.13	54.11	55.24	53.65	871046
1730936100	54.23	2.09	4.01	54.08	54.88	53.06	961893
1730849700	52.14	2.08	4.16	50	52.35	49.51	1252108
1730763300	50.06	2.44	5.12	47.65	51.3197	47.63	1498316
1730500500	47.62	-1.35	-2.76	48.61	48.97	46.3807	1462070
1730414100	48.97	2.08	4.44	45.99	49.92	42.01	2702017
1730327700	46.89	-1.32	-2.74	47.67	48.65	46.28	1423844
1730241300	48.21	-0.13	-0.27	48.04	48.73	47.62	821875
1730154900	48.34	1.06	2.24	47.51	49.1943	47.44	682805
1729895700	47.28	0.04	0.08	47.68	48.4025	47.25	933325
1729809300	47.24	-0.82	-1.71	47.97	49.04	47.02	852766
1729722900	48.06	-0.86	-1.76	48.57	49.36	47.5101	793911
1729636500	48.92	-0.19	-0.39	48.62	49.54	48.62	960047
1729550100	49.11	-0.64	-1.29	50	50	48.61	1549489
1729290900	49.75	2.58	5.47	47.23	50.07	47.23	3004740
1729204500	47.17	-0.1	-0.21	47.27	48.46	46.72	864903
1729118100	47.27	0.43	0.92	46.9	47.415	46.05	775541
1729031700	46.84	1.54	3.40	45.18	46.98	45.17	831505
1728945300	45.3	-0.13	-0.29	45.69	47.17	44.64	1111350
1728686100	45.43	0.18	0.40	45.39	46.17	45.04	739629
1728599700	45.25	-0.69	-1.50	46.12	46.15	44.43	1009320
1728513300	45.94	0.16	0.35	46.31	46.31	45	589346
1728426900	45.78	1.12	2.51	44.66	45.95	44.54	533303
1728340500	44.66	-0.77	-1.69	45.78	46.99	44.28	1107583
1728081300	45.43	0.39	0.87	45.1	45.67	44.53	702966
1727994900	45.04	-0.82	-1.79	46.13	46.39	44.7364	963965
1727908500	45.86	-0.89	-1.90	46.67	47.3929	45.62	800439
1727822100	46.75	0.47	1.02	46.58	47.71	45.36	1152030
1727735700	46.28	2.35	5.35	44.37	47.33	44.07	1546265
1727476500	43.93	0.65	1.50	43.22	44.02	42.8065	625764
1727390100	43.28	0.74	1.74	42.85	43.623	42.373	717932
1727303700	42.54	-1.46	-3.32	44.04	44.37	42.51	729963
1727217300	44	1.05	2.44	42.92	44.34	42.171	706614
1727130900	42.95	0.7	1.66	42.32	43.3	41.9201	704085
1726871700	42.25	1.33	3.25	41.06	42.77	40.62	1549464
1726785300	40.92	-1.35	-3.19	43.2	43.74	40.76	1108729
1726698900	42.27	2.56	6.45	40.3	43.32	40.15	2547164
1726612500	39.71	1.24	3.22	39.25	41.95	38.68	1424751
1726526100	38.47	0.36	0.94	38.31	39.24	37.82	820633
1726266900	38.11	2.4	6.72	35.94	38.18	35.87	777546
1726180500	35.71	0.16	0.45	35.94	36.17	35.45	417402
1726094100	35.55	0.52	1.48	35.04	36.13	34.87	478221
1726007700	35.03	0.33	0.95	34.84	35.04	34.34	409351
1725921300	34.7	0.32	0.93	34.38	35.08	34.25	460358
1725662100	34.38	0.28	0.82	34.33	34.61	33.66	554413
1725575700	34.1	-0.52	-1.50	34.74	35.58	33.85	416875
1725489300	34.62	0.36	1.05	34.13	34.655	33.34	590671
1725402900	34.26	-1.04	-2.95	35.06	35.54	34.11	579383
1725057300	35.3	0.16	0.46	35.32	35.48	34.8	689637
1724970900	35.14	0.7	2.03	34.57	35.615	34.04	498515
1724884500	34.44	-0.22	-0.63	34.55	35.735	34.35	499194
1724798100	34.66	-0.34	-0.97	34.9	35.27	34.281	520233