Hot Features
プレミアム
Corcept Therapeutics Inc (CORT)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.43 | 1.5837855798 | 90.29 | 95.11 | 89.645 | 1135195 | 92.95463945 | CS |
| 4 | 8.81 | 10.6259799783 | 82.91 | 95.11 | 77.38 | 1027676 | 86.20178518 | CS |
| 12 | 47.18 | 105.927256399 | 44.54 | 95.11 | 44.24 | 1103734 | 66.39740369 | CS |
| 26 | 54.28 | 144.978632479 | 37.44 | 95.11 | 28.6601 | 1526713 | 47.73023717 | CS |
| 52 | 20.64 | 29.0377039955 | 71.08 | 95.11 | 28.6601 | 1327166 | 55.20328081 | CS |
| 156 | 69.15 | 306.380150642 | 22.57 | 117.33 | 20.84 | 1184209 | 49.04387025 | CS |
| 260 | 69.69 | 316.341352701 | 22.03 | 117.33 | 15.825 | 1047636 | 40.32159507 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783722900 | 91.88 | -1.37 | -1.47 | 92.65 | 93.17 | 90.02 | 1128635 |
| 1783636500 | 93.25 | 0.31 | 0.33 | 92.21 | 95.11 | 91.91 | 1189390 |
| 1783550100 | 92.94 | -1.1 | -1.17 | 92.76 | 94.68 | 91.17 | 1037234 |
| 1783463700 | 94.04 | 2.43 | 2.65 | 92.35 | 94.77 | 92.21 | 1142218 |
| 1783377300 | 91.61 | 1.4 | 1.55 | 90.29 | 92.83 | 89.645 | 1171937 |
| 1783031700 | 90.21 | 1.73 | 1.96 | 90.3 | 90.3 | 86.82 | 772081 |
| 1782945300 | 88.48 | 1.53 | 1.76 | 87.07 | 91 | 86.04 | 1046640 |
| 1782858900 | 86.95 | -0.94 | -1.07 | 87.61 | 89.1 | 86.38 | 738794 |
| 1782772500 | 87.89 | 0.57 | 0.65 | 87.44 | 89.235 | 86.585 | 864857 |
| 1782513300 | 87.32 | 2.57 | 3.03 | 83.72 | 87.49 | 82.31 | 1590891 |
| 1782426900 | 84.75 | 3.19 | 3.91 | 81.89 | 87.47 | 80.12 | 1103122 |
| 1782340500 | 81.56 | 1.71 | 2.14 | 80.88 | 81.8942 | 80.015 | 754132 |
| 1782254100 | 79.85 | 0.14 | 0.18 | 80.03 | 82.31 | 79.22 | 947396 |
| 1782167700 | 79.71 | -0.2 | -0.25 | 80.7 | 82 | 77.38 | 882861 |
| 1781822100 | 79.91 | -1.84 | -2.25 | 82.49 | 83.3 | 79.4 | 1875507 |
| 1781735700 | 81.75 | -1.96 | -2.34 | 84.25 | 85.4 | 81.45 | 850469 |
| 1781649300 | 83.71 | 0.59 | 0.71 | 83.18 | 84.265 | 82.13 | 768051 |
| 1781562900 | 83.12 | 0.21 | 0.25 | 82.91 | 83.68 | 79.4 | 1043357 |
| 1781303700 | 82.91 | -0.34 | -0.41 | 82.91 | 84.79 | 82.404 | 719223 |
| 1781217300 | 83.25 | 5.13 | 6.57 | 79.01 | 84.165 | 78.5 | 1094056 |
| 1781130900 | 78.12 | 0.63 | 0.81 | 76.61 | 81.91 | 76.52 | 1494645 |
| 1781044500 | 77.49 | 4.16 | 5.67 | 73.96 | 77.62 | 73.62 | 1009410 |
| 1780958100 | 73.33 | 0.71 | 0.98 | 72.88 | 75.65 | 72.62 | 867743 |
| 1780698900 | 72.62 | -2.27 | -3.03 | 74.77 | 75.09 | 72.58 | 774767 |
| 1780612500 | 74.89 | 2.24 | 3.08 | 72.79 | 75.43 | 72.29 | 908996 |
| 1780526100 | 72.65 | 1.45 | 2.04 | 70.93 | 72.945 | 70.07 | 793459 |
| 1780439700 | 71.2 | 0.76 | 1.08 | 70 | 71.53 | 68.845 | 984672 |
| 1780353300 | 70.44 | 0.95 | 1.37 | 69.29 | 71.115 | 68.25 | 1097173 |
| 1780094100 | 69.49 | 1.11 | 1.62 | 68.57 | 69.62 | 68.04 | 775107 |
| 1780007700 | 68.38 | 1.73 | 2.60 | 66.724999 | 69.9 | 65.64 | 1184854 |
| 1779921300 | 66.65 | 6.29 | 10.42 | 64.7 | 66.739999 | 63.925 | 1890110 |
| 1779834900 | 60.36 | 0.14 | 0.23 | 60.36 | 60.8 | 59.03 | 681854 |
| 1779489300 | 60.22 | 0.53 | 0.89 | 60 | 60.95 | 59.54 | 536077 |
| 1779402900 | 59.69 | 0.63 | 1.07 | 58.48 | 59.96 | 57.72 | 874676 |
| 1779316500 | 59.06 | 0.84 | 1.44 | 58.64 | 59.545 | 57.1 | 1115343 |
| 1779230100 | 58.22 | 3.1 | 5.62 | 55.04 | 58.45 | 54.59 | 1498468 |
| 1779143700 | 55.12 | -1.25 | -2.22 | 56.49 | 56.77 | 55 | 816517 |
| 1778884500 | 56.37 | -1.93 | -3.31 | 57.44 | 57.88 | 56.09 | 874627 |
| 1778798100 | 58.3 | 1.22 | 2.14 | 57.38 | 59.195 | 56.18 | 1879183 |
| 1778711700 | 57.08 | 5.92 | 11.57 | 53.8 | 57.98 | 53.3 | 2307829 |
| 1778625300 | 51.16 | -0.04 | -0.08 | 51.15 | 51.4999 | 50.6 | 764798 |
| 1778538900 | 51.2 | -1.08 | -2.07 | 52.92 | 52.98 | 51.11 | 1325201 |
| 1778279700 | 52.28 | 1.23 | 2.41 | 51.05 | 52.48 | 50.32 | 872750 |
| 1778193300 | 51.05 | -1.1 | -2.11 | 52.03 | 52.615 | 49.8255 | 1117267 |
| 1778106900 | 52.15 | 0.82 | 1.60 | 51.69 | 52.98 | 51 | 1534552 |
| 1778020500 | 51.33 | -0.27 | -0.52 | 52.165 | 52.165 | 51 | 1176364 |
| 1777934100 | 51.6 | 0.18 | 0.35 | 51.38 | 52.5 | 50.16 | 1388453 |
| 1777674900 | 51.42 | 4.9 | 10.53 | 48.48 | 51.655 | 46.19 | 3274786 |
| 1777588500 | 46.52 | -0.07 | -0.15 | 46.59 | 47.24 | 45.73 | 1233152 |
| 1777502100 | 46.59 | -0.03 | -0.06 | 46.46 | 47.29 | 46.2 | 1235670 |
| 1777415700 | 46.62 | 0.4 | 0.87 | 46.22 | 47.09 | 45.97 | 725102 |
| 1777329300 | 46.22 | 0.16 | 0.35 | 46.22 | 47 | 45.7 | 646762 |
| 1777070100 | 46.06 | 0.98 | 2.17 | 45.91 | 46.43 | 44.58 | 632865 |
| 1776983700 | 45.08 | -1.49 | -3.20 | 46.35 | 46.98 | 44.24 | 881355 |
| 1776897300 | 46.57 | 1.47 | 3.26 | 45.64 | 46.635 | 45.01 | 727255 |
| 1776810900 | 45.1 | -1.24 | -2.68 | 46.21 | 46.68 | 44.5 | 961830 |
| 1776724500 | 46.34 | 0.18 | 0.39 | 45.88 | 46.6 | 45.06 | 722704 |
| 1776465300 | 46.16 | 2.2 | 5.00 | 44.54 | 46.56 | 44.54 | 1734248 |
| 1776378900 | 43.96 | 0.06 | 0.14 | 43.82 | 44.3 | 43.2 | 901820 |
| 1776292500 | 43.9 | 0.22 | 0.50 | 43.76 | 44.42 | 43.27 | 840788 |
| 1776206100 | 43.68 | 0.38 | 0.88 | 43.32 | 44.15 | 42.9 | 811370 |
| 1776119700 | 43.3 | 1.39 | 3.32 | 41.54 | 43.46 | 41.485 | 1261615 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
