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	8.44	13.9273927393	60.6	69.04	60.22	253	64.11701422	DE
4	23.58	51.8697756269	45.46	69.04	45.46	239	56.55916771	DE
12	39.56	134.192672999	29.48	69.04	28.46	368	41.57724425	DE
26	-1.76	-2.48587570621	70.8	76.06	25.68	767	35.28208773	DE
52	6.66	10.6764988778	62.38	78.5	25.68	541	44.3230827	DE
156	38.44	125.620915033	30.6	109	17.899999	518	48.90143858	DE
260	38.44	125.620915033	30.6	109	17.899999	518	48.90143858	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775075100	36.479999	2.61	7.71	34.99	36.58	34.52	151
1774988700	33.869999	0.47	1.41	33.189999	33.869999	33.18	6
1774902300	33.4	0.28	0.85	33.1	33.4	32.46	20
1774646700	33.119999	-0.58	-1.72	32.64	33.119999	32.64	22
1774560300	33.7	-2.24	-6.23	35.53	36.369999	33.189999	644
1774473900	35.94	6.7	22.91	31.5	42.29	31.5	6575
1774387500	29.24	-0.08	-0.27	28.79	29.24	28.79	41
1774301100	29.32	-1.63	-5.27	29.47	30.27	29.32	13
1774041900	30.95	1.96	6.76	30.89	30.95	30.31	32
1773955500	28.99	0.53	1.86	29.46	29.46	28.99	351
1773869100	28.46	-0.36	-1.25	29.48	29.48	28.46	3
1773782700	28.82	0.75	2.67	27.62	28.82	27.62	806
1773696300	28.07	-0.13	-0.46	28	28.57	27.99	353
1773437100	28.2	-0.02	-0.07	28.2	28.2	28.2	3
1773350700	28.22	-1.03	-3.52	28.98	29.38	27.88	20
1773264300	29.25	-0.33	-1.12	29.22	29.25	29.22	2
1773177900	29.58	0.64	2.21	29.58	29.58	29.58	2