Corcept Therapeutics Inc【HTD】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	3.02	4.07337469652	74.14	79.42	74.14	333	77.48866345	DE
4	15.16	24.4516129032	62	79.42	62	226	71.32099245	DE
12	41.09	113.917382867	36.07	79.42	35.42	220	55.04352235	DE
26	47.27	158.146537303	29.89	79.42	25.68	757	35.7788388	DE
52	18.16	30.7796610169	59	79.42	25.68	528	44.07839428	DE
156	46.56	152.156862745	30.6	109	17.899999	511	49.14751712	DE
260	46.56	152.156862745	30.6	109	17.899999	511	49.14751712	DE

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
1782937500	78.38	0.64	0.82	76.739999	79.42	76.739999	608
1782851100	77.739999	1.32	1.73	76.44	77.739999	76.44	286
1782764700	76.42	0.42	0.55	76.26	77.739999	76.2	91
1782505500	76	5.18	7.31	74.14	76.36	74.14	347
1782419100	70.819999	0	0.00	70.819999	70.819999	70.819999	0
1782332700	70.819999	0.7	1.00	69.48	71.44	69.48	87
1782246300	70.12	1.4	2.04	68.88	71.04	68.739999	173
1782159900	68.72	-0.14	-0.20	68.959999	69.88	67.819999	189
1781900700	68.86	-1.14	-1.63	69.02	70.4	68.86	162
1781814300	70	-2	-2.78	70.599999	71.5	69.5	141
1781727900	72	0.02	0.03	71.4	73.7	71.4	124
1781641500	71.98	0	0.00	71.98	72	71.5	151
1781555100	71.98	-0.18	-0.25	72.819999	72.819999	69.94	164
1781295900	72.16	-0.3	-0.41	71.26	73.28	71.26	544
1781209500	72.459999	3.34	4.83	71.099999	72.459999	70.98	23
1781123100	69.12	3.62	5.53	66.2	69.12	66.16	108
1781036700	65.5	1.82	2.86	62.98	65.5	62.42	564
1780950300	63.68	0.42	0.66	63.52	64.959998	63.52	171
1780691100	63.26	-0.9	-1.40	63.76	64.3	63.26	293
1780604700	64.16	2.7	4.39	62	64.16	62	66
1780518300	61.46	1.04	1.72	60.6	61.46	60.22	172
1780431900	60.42	0.42	0.70	59.38	60.42	59.38	56
1780345500	60	1.06	1.80	59.12	60.64	58.7	680
1780086300	58.94	-0.46	-0.77	58.24	59.4	58.24	15
1779999900	59.4	1.96	3.41	57.98	59.4	56.8	146
1779913500	57.44	5.7	11.02	54.06	57.44	54.06	440
1779827100	51.74	0.08	0.15	51.74	51.74	51.74	290
1779740700	51.66	0.02	0.04	52.66	52.66	51.66	3
1779481500	51.64	1.32	2.62	51.84	51.84	50.84	346
1779395100	50.32	0.08	0.16	51.24	51.34	50.32	24
1779308700	50.24	0.18	0.36	49.68	50.84	49.63	777
1779222300	50.06	1.11	2.27	46.88	50.06	46.88	192
1779135900	48.95	-1.35	-2.68	47.66	48.95	47.66	2
1778876700	50.3	0.06	0.12	50.48	50.48	49.31	93
1778790300	50.24	1.17	2.38	49.01	50.24	48.08	301
1778703900	49.07	5.24	11.96	45.46	49.07	45.46	139
1778617500	43.83	-0.99	-2.21	43.95	43.95	43.37	90
1778531100	44.82	1.72	3.99	44.79	44.82	44.79	111
1778271900	43.1	0.09	0.21	43.1	43.1	43.1	2
1778185500	43.01	-1.99	-4.42	44.01	44.89	43.01	49
1778099100	45	0.68	1.53	43.41	45	43.41	40
1778012700	44.32	0.28	0.64	44.74	44.79	44.15	277
1777926300	44.04	4.03	10.07	44.3	44.5	43.02	1422
1777580700	40.01	-0.32	-0.79	40.049999	40.049999	40.01	4
1777494300	40.33	0.23	0.57	40.33	40.33	40.33	15
1777407900	40.1	1.08	2.77	39.119999	40.1	39.119999	66
1777321500	39.02	0.56	1.46	38.81	39.61	38.76	76
1777062300	38.46	0	0.00	38.46	38.46	38.46	0
1776975900	38.46	-1.04	-2.63	38.11	38.46	38.11	191
1776889500	39.5	1.07	2.78	38.19	39.5	38.19	392
1776803100	38.43	-1.04	-2.63	39.82	40.04	38.14	327
1776716700	39.47	0.27	0.69	38.61	39.47	38.53	31
1776457500	39.2	2.59	7.07	37.01	39.44	37.01	198
1776371100	36.61	-0.5	-1.35	36.9	37.02	36.61	34
1776284700	37.11	0.06	0.16	37.39	37.5	36.69	194
1776198300	37.049999	0.55	1.51	37.08	37.08	37.049999	33
1776111900	36.5	1.08	3.05	35.97	36.5	35.97	557
1775852700	35.42	-0.57	-1.58	35.76	35.76	35.42	31
1775766300	35.99	-0.32	-0.88	36.07	36.07	35.86	446
1775679900	36.31	0.56	1.57	37.299999	39.549999	36.31	2429
1775593500	35.75	-1.04	-2.83	35.71	35.81	34.93	369
1775161500	36.79	0.31	0.85	35.6	37.409999	35.6	585