コーダ・オクトパス・グループ (CODA)

CODA
🏛️ アメリカ →
8.01
最終更新: 2025-09-26
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
2021-12-31 7.53 8.11 7.53 8.00 0.0M
2021-12-30 7.57 7.60 7.51 7.51 0.0M
2021-12-29 7.61 7.61 7.25 7.38 0.0M
2021-12-28 7.62 8.01 7.61 7.91 0.0M
2021-12-27 8.22 8.22 7.44 7.60 0.0M
2021-12-23 7.76 7.97 7.74 7.96 0.0M
2021-12-22 7.60 7.96 7.60 7.79 0.0M
2021-12-21 7.40 7.58 7.24 7.58 0.0M
2021-12-20 7.57 7.58 7.25 7.42 0.0M
2021-12-17 7.43 7.52 7.42 7.52 0.0M
2021-12-16 7.58 7.64 7.41 7.62 0.0M
2021-12-15 7.77 7.77 7.42 7.47 0.0M
2021-12-14 7.56 7.81 7.55 7.79 0.0M
2021-12-13 7.83 8.19 7.51 7.52 0.0M
2021-12-10 7.89 8.00 7.58 7.92 0.0M
2021-12-09 8.00 8.02 7.75 7.75 0.0M
2021-12-08 8.01 8.01 7.99 7.99 0.0M
2021-12-07 7.50 8.01 7.41 7.85 0.0M
2021-12-06 7.38 7.80 7.37 7.48 0.0M
2021-12-03 7.40 7.45 7.31 7.37 0.0M
2021-12-02 7.51 7.90 7.30 7.58 0.0M
2021-12-01 7.75 8.00 7.41 7.50 0.0M
2021-11-30 7.79 8.01 7.68 7.68 0.0M
2021-11-29 8.01 8.15 7.84 7.87 0.1M
2021-11-26 8.24 8.36 7.99 7.99 0.0M
2021-11-24 8.09 8.40 8.09 8.35 0.0M
2021-11-23 8.47 8.48 8.17 8.17 0.0M
2021-11-22 8.32 8.48 8.07 8.17 0.0M
2021-11-19 8.25 8.75 8.07 8.15 0.0M
2021-11-18 8.37 8.39 8.26 8.37 0.0M
2021-11-17 8.33 8.48 8.20 8.29 0.0M
2021-11-16 8.57 8.65 8.40 8.40 0.0M
2021-11-15 8.60 8.77 8.52 8.68 0.0M
2021-11-12 8.27 8.77 8.27 8.56 0.0M
2021-11-11 8.19 8.26 8.07 8.17 0.0M
2021-11-10 8.20 8.34 8.13 8.20 0.1M
2021-11-09 8.49 8.49 8.08 8.21 0.0M
2021-11-08 8.59 8.69 8.41 8.55 0.0M
2021-11-05 8.80 8.84 8.50 8.50 0.0M
2021-11-04 8.94 9.09 8.85 8.85 0.0M
2021-11-03 8.70 9.03 8.70 8.95 0.0M
2021-11-02 8.55 8.73 8.44 8.70 0.0M
2021-11-01 8.41 8.57 8.41 8.46 0.0M
2021-10-29 8.42 8.59 8.41 8.44 0.0M
2021-10-28 8.57 8.57 8.41 8.42 0.0M
2021-10-27 8.46 8.46 8.46 8.46 0.0M
2021-10-26 8.60 8.68 8.47 8.55 0.0M
2021-10-25 8.46 8.74 8.46 8.47 0.0M
2021-10-22 8.52 8.52 8.41 8.48 0.0M
2021-10-21 8.63 8.63 8.51 8.51 0.0M
2021-10-20 8.71 8.76 8.60 8.61 0.0M
2021-10-19 8.75 8.78 8.71 8.77 0.0M
2021-10-18 8.92 8.92 8.76 8.76 0.0M
2021-10-15 8.92 8.94 8.90 8.91 0.0M
2021-10-14 8.98 8.99 8.90 8.94 0.0M
2021-10-13 8.85 8.86 8.81 8.86 0.0M
2021-10-12 8.93 8.93 8.80 8.83 0.0M
2021-10-11 8.89 8.90 8.88 8.88 0.0M
2021-10-08 8.79 8.90 8.79 8.82 0.0M
2021-10-07 8.95 9.06 8.81 8.90 0.0M
2021-10-06 9.01 9.18 8.82 8.82 0.0M
2021-10-05 9.03 9.30 8.83 9.01 0.0M
2021-10-04 8.96 9.04 8.81 9.00 0.0M
2021-10-01 8.89 9.09 8.79 8.89 0.1M
2021-09-30 8.71 8.99 8.71 8.96 0.0M
2021-09-29 8.97 9.09 8.66 8.80 0.0M
2021-09-28 8.91 8.98 8.78 8.89 0.0M
2021-09-27 8.74 9.00 8.74 8.90 0.0M
2021-09-24 9.13 9.15 8.78 8.96 0.0M
2021-09-23 9.05 9.13 8.70 8.95 0.0M
2021-09-22 9.00 9.12 8.99 9.12 0.0M
2021-09-21 8.97 9.08 8.92 8.92 0.0M
2021-09-20 8.79 9.08 8.38 9.02 0.0M
2021-09-17 8.73 9.05 8.05 9.05 0.0M
2021-09-16 8.97 8.97 8.77 8.78 0.0M
2021-09-15 8.99 8.99 8.74 8.98 0.0M
2021-09-14 9.10 9.10 8.59 8.90 0.0M
2021-09-13 9.23 9.90 8.99 9.00 0.0M
2021-09-10 9.70 9.90 9.17 9.17 0.0M
2021-09-09 9.11 9.80 9.11 9.50 0.0M
2021-09-08 9.20 9.21 9.00 9.01 0.0M
2021-09-07 9.33 9.33 9.02 9.02 0.0M
2021-09-03 8.95 9.34 8.88 9.34 0.0M
2021-09-02 9.12 9.28 9.01 9.01 0.0M
2021-09-01 9.41 9.41 9.10 9.12 0.0M
2021-08-31 9.25 9.41 9.05 9.11 0.0M
2021-08-30 8.83 9.40 8.83 9.16 0.0M
2021-08-27 8.74 8.80 8.51 8.70 0.0M
2021-08-26 8.78 8.86 8.53 8.74 0.0M
2021-08-25 8.58 8.95 8.58 8.63 0.0M
2021-08-24 8.51 8.86 8.51 8.86 0.0M
2021-08-23 8.76 8.95 8.51 8.51 0.0M
2021-08-20 8.75 8.91 8.73 8.91 0.0M
2021-08-19 8.66 8.88 8.60 8.61 0.0M
2021-08-18 8.65 8.97 8.54 8.70 0.0M
2021-08-17 8.66 8.95 8.65 8.65 0.0M
2021-08-16 8.79 8.95 8.66 8.66 0.0M
2021-08-13 9.10 9.10 8.80 8.96 0.0M
2021-08-12 8.76 9.07 8.75 9.03 0.0M
2021-08-11 8.88 9.11 8.87 8.98 0.0M
2021-08-10 9.08 9.11 8.72 8.72 0.0M
2021-08-09 8.40 9.08 8.25 9.00 0.0M
2021-08-06 8.57 8.69 8.31 8.31 0.0M
2021-08-05 8.54 8.78 8.45 8.62 0.0M
2021-08-04 8.95 8.95 8.50 8.51 0.0M
2021-08-03 9.00 9.01 8.87 8.99 0.0M
2021-08-02 8.87 9.15 8.85 8.85 0.0M
2021-07-30 8.91 9.13 8.91 9.01 0.0M
2021-07-29 9.06 9.33 8.88 9.00 0.0M
2021-07-28 9.05 9.34 8.90 9.10 0.0M
2021-07-27 8.93 9.05 8.93 9.03 0.0M
2021-07-26 8.95 9.36 8.95 9.01 0.0M
2021-07-23 9.02 9.08 8.88 9.00 0.0M
2021-07-22 8.96 9.20 8.87 9.00 0.0M
2021-07-21 9.18 9.40 8.97 8.97 0.0M
2021-07-20 9.78 9.78 9.15 9.20 0.0M
2021-07-19 8.71 9.50 8.65 9.30 0.0M
2021-07-16 9.13 9.13 8.91 8.94 0.0M
2021-07-15 8.90 9.15 8.86 8.99 0.0M
2021-07-14 8.73 8.96 8.73 8.86 0.0M
2021-07-13 8.83 9.00 8.60 8.60 0.0M
2021-07-12 8.80 9.00 8.80 8.83 0.0M
2021-07-09 8.80 8.99 8.56 8.87 0.0M
2021-07-08 8.71 8.85 8.71 8.84 0.0M
2021-07-07 8.75 9.05 8.75 8.87 0.0M
2021-07-06 8.95 8.96 8.68 8.78 0.0M
2021-07-02 8.92 8.92 8.65 8.80 0.0M
2021-07-01 8.83 8.93 8.66 8.70 0.0M
2021-06-30 8.94 8.98 8.63 8.65 0.0M
2021-06-29 8.72 9.03 8.67 8.84 0.0M
2021-06-28 9.05 9.15 8.70 8.99 0.0M
2021-06-25 8.99 9.22 8.87 8.88 0.0M
2021-06-24 9.25 9.25 8.90 8.90 0.0M
2021-06-23 8.62 9.25 8.61 9.18 0.1M
2021-06-22 9.37 9.76 9.31 9.50 0.0M
2021-06-21 9.36 10.00 9.00 9.47 0.1M
2021-06-18 9.36 9.74 9.19 9.40 0.1M
2021-06-17 9.41 9.46 9.03 9.35 0.1M
2021-06-16 9.35 9.50 9.30 9.30 0.0M
2021-06-15 10.00 10.17 9.27 9.49 0.1M
2021-06-14 9.50 10.11 9.30 9.90 0.2M
2021-06-11 9.07 9.47 9.00 9.15 0.0M
2021-06-10 9.01 9.07 8.76 8.82 0.0M
2021-06-09 8.83 8.88 8.80 8.80 0.0M
2021-06-08 8.55 9.10 8.55 8.90 0.0M
2021-06-07 8.74 8.75 8.53 8.56 0.0M
2021-06-04 8.92 8.92 8.57 8.70 0.0M
2021-06-03 8.88 8.96 8.51 8.96 0.0M
2021-06-02 8.74 9.25 8.70 9.08 0.0M
2021-06-01 8.79 8.98 8.49 8.70 0.0M
2021-05-28 8.39 8.57 8.15 8.57 0.0M
2021-05-27 8.10 8.78 8.10 8.46 0.0M
2021-05-26 7.93 8.15 7.80 8.00 0.0M
2021-05-25 8.02 8.10 7.80 7.80 0.0M
2021-05-24 8.05 8.10 8.01 8.07 0.0M
2021-05-21 7.88 8.10 7.81 7.92 0.0M
2021-05-20 8.09 8.15 7.81 8.00 0.0M
2021-05-19 8.13 8.13 7.74 8.10 0.0M
2021-05-18 7.70 8.20 7.70 8.15 0.0M
2021-05-17 7.75 7.89 7.75 7.83 0.0M
2021-05-14 7.90 7.93 7.87 7.88 0.0M
2021-05-13 7.98 7.98 7.63 7.90 0.0M
2021-05-12 7.65 7.99 7.65 7.75 0.0M
2021-05-11 7.64 7.92 7.61 7.91 0.0M
2021-05-10 7.83 7.85 7.66 7.77 0.0M
2021-05-07 7.70 8.16 7.66 7.95 0.0M
2021-05-06 8.16 8.27 7.70 7.70 0.0M
2021-05-05 7.79 8.05 7.79 7.90 0.0M
2021-05-04 7.91 8.10 7.67 7.71 0.0M
2021-05-03 8.42 8.42 7.99 8.02 0.0M
2021-04-30 7.99 8.35 7.99 8.00 0.0M
2021-04-29 8.04 8.05 7.86 8.04 0.0M
2021-04-28 8.19 8.19 7.92 8.07 0.0M
2021-04-27 8.25 8.25 7.87 8.08 0.0M
2021-04-26 7.96 8.15 7.72 8.12 0.0M
2021-04-23 8.26 8.26 7.86 7.86 0.0M
2021-04-22 8.38 8.60 8.10 8.11 0.0M
2021-04-21 8.77 8.77 8.59 8.60 0.0M
2021-04-20 8.66 8.70 8.50 8.70 0.0M
2021-04-19 8.25 8.79 8.22 8.58 0.0M
2021-04-16 8.28 8.50 8.08 8.36 0.0M
2021-04-15 8.42 8.47 8.23 8.30 0.0M
2021-04-14 8.31 8.59 8.31 8.56 0.0M
2021-04-13 8.60 8.60 8.34 8.34 0.0M
2021-04-12 9.00 9.00 8.39 8.55 0.0M
2021-04-09 8.80 9.13 8.69 8.95 0.0M
2021-04-08 9.26 9.36 8.66 8.74 0.0M
2021-04-07 9.39 9.39 9.02 9.17 0.0M
2021-04-06 8.84 9.63 8.81 9.50 0.0M
2021-04-05 9.00 9.27 8.71 8.83 0.0M
2021-04-01 8.96 9.51 8.75 9.00 0.1M
2021-03-31 7.98 9.11 7.95 8.88 0.0M
2021-03-30 7.96 8.18 7.96 8.18 0.0M
2021-03-29 7.96 8.21 7.61 8.00 0.0M
2021-03-26 8.11 8.91 7.67 8.01 0.0M
2021-03-25 8.30 8.30 7.94 8.10 0.0M
2021-03-24 8.91 8.95 8.14 8.45 0.0M
2021-03-23 9.20 9.22 8.66 8.99 0.0M
2021-03-22 8.72 9.32 8.61 9.17 0.1M
2021-03-19 8.21 8.84 8.21 8.63 0.1M
2021-03-18 8.02 8.75 8.02 8.26 0.1M
2021-03-17 7.94 8.39 7.94 8.09 0.0M
2021-03-16 8.42 8.42 7.82 8.05 0.1M
2021-03-15 8.11 8.40 8.02 8.40 0.0M
2021-03-12 8.51 8.56 8.25 8.43 0.0M
2021-03-11 8.15 8.50 8.00 8.44 0.1M
2021-03-10 7.37 8.08 7.27 8.08 0.0M
2021-03-09 7.22 7.38 7.20 7.27 0.0M
2021-03-08 7.11 7.32 7.05 7.15 0.0M
2021-03-05 7.41 7.45 6.68 6.97 0.1M
2021-03-04 7.75 7.83 7.17 7.32 0.0M
2021-03-03 7.80 7.89 7.64 7.75 0.0M
2021-03-02 7.52 7.95 7.52 7.68 0.0M
2021-03-01 7.50 7.91 7.50 7.66 0.1M
2021-02-26 7.40 7.71 7.40 7.50 0.0M
2021-02-25 7.62 7.66 7.45 7.56 0.0M
2021-02-24 7.51 7.91 7.13 7.61 0.0M
2021-02-23 8.10 8.20 7.43 7.60 0.1M
2021-02-22 8.22 8.40 8.11 8.27 0.1M
2021-02-19 8.32 8.54 8.20 8.29 0.0M
2021-02-18 8.43 8.55 8.14 8.34 0.0M
2021-02-17 8.41 8.62 8.02 8.36 0.0M
2021-02-16 8.54 8.54 8.06 8.32 0.1M
2021-02-12 8.03 8.50 8.00 8.31 0.1M
2021-02-11 7.89 8.62 7.89 8.09 0.0M
2021-02-10 8.70 8.75 7.50 7.94 0.2M
2021-02-09 8.54 8.74 8.51 8.67 0.0M
2021-02-08 8.20 8.65 8.07 8.53 0.1M
2021-02-05 7.65 8.31 7.65 8.11 0.1M
2021-02-04 7.65 8.19 7.42 7.67 0.1M
2021-02-03 8.41 8.49 7.48 7.78 0.2M
2021-02-02 7.42 8.23 7.15 8.14 0.3M
2021-02-01 6.20 7.97 6.16 6.96 0.4M
2021-01-29 6.05 6.25 5.96 6.13 0.0M
2021-01-28 6.29 6.41 5.95 6.06 0.1M
2021-01-27 5.95 6.76 5.94 6.67 0.1M
2021-01-26 6.00 6.04 6.00 6.02 0.0M
2021-01-25 6.02 6.03 5.96 5.96 0.0M
2021-01-22 6.02 6.03 5.97 5.99 0.0M
2021-01-21 6.00 6.02 5.89 5.98 0.0M
2021-01-20 5.88 6.03 5.88 6.01 0.0M
2021-01-19 5.99 5.99 5.83 5.89 0.0M
2021-01-15 5.93 6.00 5.76 5.80 0.0M
2021-01-14 6.07 6.27 5.96 5.96 0.0M
2021-01-13 6.25 6.28 5.92 6.01 0.0M
2021-01-12 6.21 6.44 6.21 6.27 0.0M
2021-01-11 6.39 6.50 6.20 6.20 0.0M
2021-01-08 6.26 6.46 6.26 6.42 0.0M
2021-01-07 6.35 6.49 6.26 6.26 0.0M
2021-01-06 6.30 6.51 6.30 6.37 0.0M
2021-01-05 6.58 6.60 6.37 6.50 0.0M
2021-01-04 6.29 6.51 6.15 6.51 0.0M