Vita Coco

COCO
🏛️ ドイツ →
36.25
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-30 34.88 34.88 34.88 34.88 0.0M
2024-12-27 34.08 34.69 34.08 34.69 0.0M
2024-12-20 34.17 34.17 34.17 34.17 0.0M
2024-12-19 34.26 34.26 33.63 33.63 0.0M
2024-12-18 34.66 34.66 33.78 33.78 0.0M
2024-12-17 34.89 34.89 34.41 34.41 0.0M
2024-12-16 35.04 35.04 35.04 35.04 0.0M
2024-12-13 35.38 35.38 34.41 34.41 0.0M
2024-12-12 36.29 36.29 36.29 36.29 0.0M
2024-12-10 34.23 34.23 34.23 34.23 0.0M
2024-12-09 34.55 34.55 34.55 34.55 0.0M
2024-12-06 34.25 34.25 34.25 34.25 0.0M
2024-12-05 35.00 35.00 34.94 34.94 0.0M
2024-12-04 34.05 34.14 34.05 34.14 0.0M
2024-12-03 33.50 33.50 32.56 33.49 0.0M
2024-12-02 33.98 34.89 33.19 34.89 0.0M
2024-11-28 33.78 33.78 33.58 33.58 0.0M
2024-11-27 34.20 34.20 34.20 34.20 0.0M
2024-11-26 34.55 34.55 34.55 34.55 0.0M
2024-11-22 35.20 35.20 35.20 35.20 0.0M
2024-11-21 35.30 35.31 35.30 35.31 0.0M
2024-11-18 32.30 32.50 32.30 32.50 0.0M
2024-11-15 31.87 31.90 31.59 31.79 0.0M
2024-11-14 32.06 32.06 32.06 32.06 0.0M
2024-11-13 32.89 32.89 32.37 32.37 0.0M
2024-11-12 33.05 33.30 32.75 32.75 0.0M
2024-11-11 33.53 33.69 33.43 33.43 0.0M
2024-11-08 32.89 33.00 32.77 33.00 0.0M
2024-11-07 33.11 33.11 32.88 32.88 0.0M
2024-11-06 33.09 33.09 31.98 32.73 0.0M
2024-11-05 31.59 31.59 31.59 31.59 0.0M
2024-11-04 29.46 32.33 29.46 32.33 0.0M
2024-11-01 27.68 28.38 27.68 28.38 0.0M
2024-10-31 26.81 26.88 26.81 26.88 0.0M
2024-10-30 30.00 30.00 28.22 28.26 0.0M
2024-10-29 28.34 28.34 28.34 28.34 0.0M
2024-10-23 27.48 27.48 27.48 27.48 0.0M
2024-10-21 26.39 26.39 26.30 26.33 0.0M
2024-10-17 26.71 26.71 26.71 26.71 0.0M
2024-10-16 27.17 27.19 26.99 27.19 0.0M
2024-10-15 26.65 26.82 26.65 26.82 0.0M
2024-10-10 25.88 25.88 25.88 25.88 0.0M
2024-10-09 25.39 25.39 25.39 25.39 0.0M
2024-10-08 25.14 25.14 25.14 25.14 0.0M
2024-10-07 26.07 26.07 25.54 25.54 0.0M
2024-10-02 25.48 25.48 25.48 25.48 0.0M
2024-10-01 25.29 25.54 25.29 25.54 0.0M
2024-09-30 26.27 26.27 26.27 26.27 0.0M
2024-09-27 26.79 26.79 26.79 26.79 0.0M
2024-09-26 26.19 26.19 26.19 26.19 0.0M
2024-09-25 26.16 26.16 26.16 26.16 0.0M
2024-09-19 25.80 25.80 25.03 25.03 0.0M
2024-09-18 24.68 24.68 24.68 24.68 0.0M
2024-09-17 25.59 25.59 25.59 25.59 0.0M
2024-09-16 24.74 24.74 24.74 24.74 0.0M
2024-09-10 23.38 24.10 23.38 24.10 0.0M
2024-09-09 22.99 23.55 22.99 23.55 0.0M
2024-09-05 22.14 22.14 22.14 22.14 0.0M
2024-09-04 22.24 22.83 22.24 22.83 0.0M
2024-09-03 23.49 23.49 23.49 23.49 0.0M
2024-09-02 23.62 23.75 23.62 23.75 0.0M
2024-08-30 22.82 23.36 22.82 23.36 0.0M
2024-08-27 22.69 22.69 22.69 22.69 0.0M
2024-08-22 23.02 23.02 23.02 23.02 0.0M
2024-08-15 23.36 23.36 23.36 23.36 0.0M
2024-08-12 23.59 23.59 23.49 23.49 0.0M
2024-08-09 23.19 23.19 23.08 23.08 0.0M
2024-08-08 23.51 23.51 23.51 23.51 0.0M
2024-08-07 24.39 24.39 24.39 24.39 0.0M
2024-08-02 24.07 24.07 24.07 24.07 0.0M
2024-08-01 24.12 24.12 24.12 24.12 0.0M
2024-07-30 21.76 21.76 21.76 21.76 0.0M
2024-07-29 22.41 22.41 21.72 21.72 0.0M
2024-07-25 22.50 22.50 22.50 22.50 0.0M
2024-07-22 24.11 24.20 24.11 24.20 0.0M
2024-07-19 23.54 24.16 23.54 24.16 0.0M
2024-07-18 23.95 23.95 23.95 23.95 0.0M
2024-07-16 25.16 25.16 25.16 25.16 0.0M
2024-07-15 25.63 25.79 25.54 25.79 0.0M
2024-07-12 27.52 27.52 25.37 25.37 0.0M
2024-07-11 28.00 28.00 28.00 28.00 0.0M
2024-07-10 26.32 27.90 26.32 27.90 0.0M
2024-07-09 26.29 26.29 26.29 26.29 0.0M
2024-07-08 26.20 26.66 26.06 26.66 0.0M
2024-07-03 26.13 26.13 25.67 25.67 0.0M
2024-07-02 25.77 25.77 25.77 25.77 0.0M
2024-07-01 26.07 26.07 25.85 25.85 0.0M
2024-06-27 25.38 25.38 25.38 25.38 0.0M
2024-06-25 25.38 25.38 25.38 25.38 0.0M
2024-06-24 26.37 26.37 25.39 25.39 0.0M
2024-06-20 27.07 27.07 26.31 26.31 0.0M
2024-06-19 26.87 26.91 26.87 26.91 0.0M
2024-06-18 27.73 27.73 27.73 27.73 0.0M
2024-06-17 27.82 27.92 27.41 27.49 0.0M
2024-06-14 28.09 28.09 27.61 27.61 0.0M
2024-06-13 28.64 28.64 28.40 28.50 0.0M
2024-06-12 27.06 27.75 27.00 27.75 0.0M
2024-06-11 26.00 26.57 26.00 26.57 0.0M
2024-06-10 25.12 25.44 25.05 25.43 0.0M
2024-06-07 25.96 25.96 25.96 25.96 0.0M
2024-06-05 26.09 26.09 26.09 26.09 0.0M
2024-06-04 26.16 26.16 25.73 25.73 0.0M
2024-06-03 26.50 26.50 26.50 26.50 0.0M
2024-05-31 25.88 26.09 25.55 25.55 0.0M
2024-05-30 25.14 25.14 24.93 24.93 0.0M
2024-05-28 24.40 24.40 24.40 24.40 0.0M
2024-05-27 24.31 24.31 24.31 24.31 0.0M
2024-05-24 24.30 24.67 24.30 24.67 0.0M
2024-05-21 24.61 24.61 24.52 24.52 0.0M
2024-05-17 24.20 24.20 24.20 24.20 0.0M
2024-05-16 24.00 24.00 24.00 24.00 0.0M
2024-05-15 25.45 25.45 25.22 25.22 0.0M
2024-05-13 24.93 25.50 24.93 25.50 0.0M
2024-05-10 24.88 24.88 24.88 24.88 0.0M
2024-05-09 24.25 24.32 24.25 24.32 0.0M
2024-05-08 24.10 24.19 24.10 24.19 0.0M
2024-05-07 24.59 24.59 24.59 24.59 0.0M
2024-05-06 24.75 24.75 24.75 24.75 0.0M
2024-05-03 24.85 24.85 24.85 24.85 0.0M
2024-05-02 24.27 25.00 24.27 24.79 0.0M
2024-04-29 23.29 23.56 23.29 23.47 0.0M
2024-04-26 23.10 23.10 23.10 23.10 0.0M
2024-04-24 22.10 22.10 22.10 22.10 0.0M
2024-04-18 21.92 21.92 21.92 21.92 0.0M
2024-04-17 22.63 22.63 22.63 22.63 0.0M
2024-04-16 22.63 22.63 22.55 22.55 0.0M
2024-04-15 23.59 23.59 23.59 23.59 0.0M
2024-04-12 23.48 23.70 23.48 23.69 0.0M
2024-04-10 23.38 23.38 23.38 23.38 0.0M
2024-04-09 23.55 23.55 23.38 23.38 0.0M
2024-04-08 24.33 24.35 23.92 23.92 0.0M
2024-04-05 23.64 24.06 23.64 24.06 0.0M
2024-04-04 23.37 23.37 23.08 23.36 0.0M
2024-04-03 22.93 22.93 22.93 22.93 0.0M
2024-04-02 22.11 22.11 22.11 22.11 0.0M
2024-03-28 22.20 22.20 22.20 22.20 0.0M
2024-03-27 22.00 22.40 22.00 22.40 0.0M
2024-03-26 22.40 22.40 22.20 22.20 0.0M
2024-03-25 22.80 22.80 22.60 22.60 0.0M
2024-03-22 22.60 22.80 22.60 22.80 0.0M
2024-03-21 22.80 22.80 22.80 22.80 0.0M
2024-03-18 23.00 23.00 23.00 23.00 0.0M
2024-03-15 23.20 23.20 23.20 23.20 0.0M
2024-03-14 23.40 23.40 23.20 23.20 0.0M
2024-03-13 22.80 22.80 22.80 22.80 0.0M
2024-03-11 22.80 23.00 22.80 23.00 0.0M
2024-03-08 22.80 22.80 22.80 22.80 0.0M
2024-03-07 23.20 23.40 22.60 22.60 0.0M
2024-03-06 23.80 23.80 23.80 23.80 0.0M
2024-03-05 23.80 23.80 23.80 23.80 0.0M
2024-03-04 23.00 23.00 23.00 23.00 0.0M
2024-03-01 24.40 24.40 24.40 24.40 0.0M
2024-02-29 24.60 25.60 24.60 25.60 0.0M
2024-02-28 22.40 24.60 22.00 23.60 0.0M
2024-02-27 20.40 20.40 20.40 20.40 0.0M
2024-02-26 19.80 20.20 19.80 20.20 0.0M
2024-02-23 19.60 19.60 19.60 19.60 0.0M
2024-02-22 19.60 19.60 19.60 19.60 0.0M
2024-02-20 19.90 19.90 19.90 19.90 0.0M
2024-02-19 20.40 20.40 20.40 20.40 0.0M
2024-02-15 20.40 20.60 20.40 20.60 0.0M
2024-02-13 19.10 19.10 19.10 19.10 0.0M
2024-02-12 18.80 18.80 18.80 18.80 0.0M
2024-02-09 18.70 18.80 18.70 18.80 0.0M
2024-02-08 18.40 19.00 18.40 19.00 0.0M
2024-02-07 18.20 18.30 18.20 18.30 0.0M
2024-02-05 18.40 18.50 18.10 18.20 0.0M
2024-02-02 18.30 18.30 18.20 18.20 0.0M
2024-02-01 18.20 18.40 18.20 18.30 0.0M
2024-01-31 18.40 18.70 18.40 18.50 0.0M
2024-01-30 18.80 18.80 18.50 18.50 0.0M
2024-01-29 18.60 19.00 18.50 19.00 0.0M
2024-01-26 18.80 18.90 18.60 18.70 0.0M
2024-01-25 19.10 19.20 19.10 19.10 0.0M
2024-01-24 19.30 19.40 19.20 19.40 0.0M
2024-01-23 19.30 19.30 19.20 19.20 0.0M
2024-01-22 20.20 20.20 19.10 19.40 0.0M
2024-01-19 22.60 22.60 20.80 20.80 0.0M
2024-01-17 23.40 23.40 23.00 23.00 0.0M
2024-01-15 23.80 23.80 23.80 23.80 0.0M
2024-01-11 23.40 23.40 22.80 22.80 0.0M
2024-01-10 22.80 22.80 22.80 22.80 0.0M
2024-01-09 22.40 22.60 22.40 22.60 0.0M
2024-01-08 22.60 22.80 21.60 22.40 0.0M
2024-01-05 22.80 22.80 22.40 22.40 0.0M
2024-01-04 23.00 23.00 23.00 23.00 0.0M
2024-01-03 23.60 23.60 23.20 23.20 0.0M
2024-01-02 23.40 23.40 23.40 23.40 0.0M