Cogent Communications Holdings Inc (CCOI)

CCOI
🏛️ アメリカ →
39.52
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
09:30 35.56 35.56 35.32 35.52 19.9K
09:31 35.56 35.56 35.46 35.46 1.8K
09:32 35.56 35.57 35.56 35.57 1.6K
09:33 35.70 35.70 35.70 35.70 0.5K
09:34 35.71 35.71 35.71 35.71 0.9K
09:35 35.87 35.87 35.87 35.87 1.0K
09:36 35.89 35.89 35.89 35.89 1.0K
09:37 35.99 36.28 35.95 36.28 37.3K
09:38 36.28 36.29 36.14 36.20 16.7K
09:39 36.15 36.22 36.15 36.22 1.0K
09:40 36.23 36.23 36.23 36.23 0.6K
09:41 36.16 36.16 36.16 36.16 0.2K
09:42 36.17 36.17 36.17 36.17 1.0K
09:43 36.17 36.17 36.17 36.17 0.6K
09:44 36.19 36.19 36.13 36.14 6.0K
09:45 36.12 36.12 36.07 36.07 1.3K
09:46 36.11 36.11 36.11 36.11 2.5K
09:47 36.14 36.14 36.08 36.08 1.6K
09:48 36.01 36.06 36.01 36.06 1.5K
09:50 36.22 36.22 36.16 36.17 3.2K
09:51 36.22 36.22 36.22 36.22 1.0K
09:52 36.18 36.25 36.18 36.24 1.8K
09:53 36.24 36.24 36.24 36.24 0.5K
09:54 36.22 36.22 36.22 36.22 0.4K
09:55 36.27 36.34 36.27 36.30 19.6K
09:56 36.32 36.34 36.32 36.34 0.8K
09:57 36.34 36.34 36.26 36.26 1.2K
09:58 36.27 36.31 36.27 36.30 2.0K
09:59 36.30 36.30 36.30 36.30 0.6K
10:00 36.37 36.39 36.25 36.38 1.7K
10:01 36.27 36.33 36.20 36.20 1.5K
10:02 36.15 36.24 36.15 36.24 2.0K
10:03 36.32 36.32 36.26 36.26 0.5K
10:04 36.33 36.33 36.33 36.33 0.3K
10:05 36.27 36.30 36.24 36.24 3.5K
10:06 36.31 36.31 36.25 36.25 0.6K
10:07 36.35 36.35 36.24 36.24 4.3K
10:08 36.31 36.32 36.31 36.32 0.5K
10:09 36.28 36.28 36.28 36.28 1.1K
10:10 36.26 36.39 36.26 36.39 2.1K
10:11 36.26 36.29 36.22 36.29 2.5K
10:12 36.29 36.29 36.29 36.29 0.3K
10:13 36.22 36.29 36.22 36.28 0.6K
10:14 36.29 36.31 36.29 36.31 1.2K
10:16 36.27 36.27 36.22 36.22 0.9K
10:17 36.29 36.29 36.29 36.28 2.2K
10:18 36.28 36.36 36.28 36.32 4.2K
10:19 36.34 36.34 36.26 36.26 2.0K
10:20 36.33 36.33 36.30 36.31 2.4K
10:22 36.30 36.32 36.25 36.26 2.8K
10:24 36.30 36.30 36.24 36.29 2.2K
10:25 36.33 36.33 36.30 36.30 2.5K
10:26 36.30 36.30 36.23 36.23 1.9K
10:27 36.19 36.19 36.19 36.19 0.2K
10:28 36.18 36.20 36.18 36.18 8.4K
10:30 36.14 36.18 36.14 36.18 1.0K
10:31 36.18 36.18 36.18 36.18 0.2K
10:32 36.14 36.14 36.03 36.03 2.1K
10:33 36.03 36.03 36.03 36.03 0.4K
10:34 36.03 36.08 36.03 36.08 2.0K
10:35 36.05 36.06 35.98 36.00 3.0K
10:37 35.98 36.05 35.98 36.05 1.0K
10:38 35.99 36.06 35.99 35.99 0.6K
10:39 35.99 35.99 35.99 35.99 0.8K
10:41 36.05 36.05 36.05 36.05 1.2K
10:42 36.05 36.06 35.99 36.06 0.7K
10:43 36.01 36.03 35.95 35.95 2.0K
10:44 35.98 36.05 35.98 36.05 0.8K
10:45 36.05 36.14 36.05 36.14 6.7K
10:46 36.21 36.21 36.10 36.10 16.1K
10:48 36.10 36.10 36.10 36.10 0.4K
10:49 36.13 36.13 36.13 36.13 0.2K
10:50 36.13 36.14 36.09 36.10 0.9K
10:51 36.14 36.14 36.14 36.14 0.3K
10:52 36.08 36.08 36.08 36.08 0.8K
10:53 36.07 36.27 36.07 36.23 18.7K
10:54 36.23 36.34 36.18 36.27 56.4K
10:55 36.27 36.28 36.27 36.28 15.4K
10:56 36.28 36.28 36.28 36.28 2.7K
10:57 36.28 36.28 36.21 36.21 42.7K
10:58 36.20 36.20 36.11 36.11 2.4K
10:59 36.15 36.15 36.08 36.08 2.9K
11:00 36.09 36.16 36.07 36.16 3.7K
11:01 36.19 36.19 36.18 36.17 0.8K
11:02 36.18 36.28 36.14 36.28 17.0K
11:03 36.34 36.42 36.29 36.42 31.6K
11:04 36.39 36.52 36.39 36.48 59.4K
11:05 36.48 36.49 36.36 36.36 4.4K
11:06 36.37 36.41 36.36 36.36 1.1K
11:07 36.28 36.28 36.18 36.21 4.1K
11:08 36.21 36.21 36.21 36.21 1.1K
11:09 36.14 36.14 36.09 36.09 2.7K
11:10 36.11 36.11 36.00 36.00 3.2K
11:11 35.92 35.92 35.87 35.87 4.2K
11:13 35.88 35.88 35.88 35.88 0.3K
11:14 35.90 35.90 35.82 35.82 3.2K
11:15 35.96 35.96 35.88 35.88 1.3K
11:16 35.88 35.88 35.88 35.88 1.0K
11:17 35.97 35.97 35.97 35.97 4.3K
11:18 35.96 35.96 35.96 35.96 1.3K
11:19 35.96 36.07 35.96 35.99 22.4K
11:20 35.93 35.99 35.93 35.98 13.2K
11:21 35.87 35.98 35.86 35.86 0.8K
11:22 35.86 35.92 35.86 35.92 0.8K
11:23 35.86 35.92 35.86 35.92 0.4K
11:24 35.90 35.94 35.87 35.87 1.7K
11:25 35.86 35.86 35.86 35.86 0.1K
11:26 35.87 35.87 35.86 35.86 0.2K
11:27 35.86 35.86 35.81 35.81 2.3K
11:28 35.81 35.81 35.80 35.81 2.6K
11:30 35.85 35.85 35.79 35.79 3.5K
11:31 35.81 35.81 35.81 35.81 0.5K
11:32 35.83 35.83 35.83 35.83 0.2K
11:33 35.83 35.83 35.73 35.74 1.5K
11:34 35.72 35.72 35.72 35.72 0.2K
11:35 35.73 35.78 35.73 35.78 4.0K
11:36 35.80 35.80 35.76 35.76 0.6K
11:37 35.77 35.77 35.77 35.77 0.3K
11:38 35.73 35.73 35.73 35.73 2.0K
11:40 35.78 35.78 35.78 35.78 1.3K
11:42 35.82 35.82 35.81 35.81 0.5K
11:43 35.81 35.87 35.81 35.87 14.2K
11:44 35.87 35.87 35.82 35.84 8.0K
11:45 35.78 35.78 35.75 35.75 8.6K
11:47 35.76 35.76 35.76 35.76 0.4K
11:49 35.76 35.76 35.76 35.76 0.6K
11:50 35.78 35.78 35.77 35.78 5.9K
11:51 35.71 35.71 35.71 35.71 1.3K
11:52 35.75 35.77 35.75 35.77 2.7K
11:53 35.74 35.74 35.74 35.74 0.5K
11:54 35.77 35.77 35.76 35.76 3.5K
11:58 35.75 35.75 35.75 35.74 0.4K
11:59 35.77 35.77 35.77 35.77 0.3K
12:00 35.83 35.98 35.83 35.98 27.1K
12:01 36.03 36.12 35.94 35.94 47.2K
12:02 35.96 35.97 35.96 35.97 1.6K
12:03 36.00 36.00 36.00 36.00 0.6K
12:04 36.02 36.02 35.97 35.97 1.4K
12:05 35.97 35.97 35.97 35.97 0.7K
12:06 36.01 36.02 36.01 36.01 2.2K
12:07 36.03 36.04 36.00 36.04 1.6K
12:08 36.00 36.00 35.95 35.99 5.0K
12:09 35.95 35.95 35.94 35.94 1.4K
12:10 36.01 36.03 36.01 36.03 3.0K
12:11 36.00 36.00 35.98 35.98 10.3K
12:12 35.95 35.97 35.95 35.97 1.2K
12:14 35.93 35.93 35.93 35.92 2.5K
12:15 35.90 35.91 35.90 35.91 1.0K
12:17 35.93 35.93 35.93 35.92 0.2K
12:18 35.93 36.00 35.93 35.97 3.6K
12:19 35.98 35.98 35.98 35.98 0.2K
12:21 35.91 35.92 35.91 35.92 1.2K
12:22 35.91 35.93 35.91 35.92 1.7K
12:24 35.97 35.97 35.97 35.97 0.5K
12:25 35.99 35.99 35.99 35.99 0.2K
12:26 35.98 35.99 35.95 35.96 3.2K
12:28 35.95 36.01 35.95 35.97 25.5K
12:29 36.00 36.00 35.99 35.99 4.9K
12:30 36.04 36.04 35.99 36.03 4.2K
12:31 36.03 36.03 36.03 36.03 0.7K
12:32 36.00 36.03 35.99 36.03 3.4K
12:33 35.95 35.95 35.91 35.91 6.3K
12:34 35.92 35.93 35.92 35.93 2.1K
12:36 35.89 35.89 35.88 35.88 0.4K
12:37 35.92 35.92 35.90 35.90 1.7K
12:39 36.00 36.00 36.00 36.00 2.4K
12:40 35.98 35.98 35.98 35.98 1.3K
12:41 36.02 36.06 36.00 36.03 16.8K
12:42 36.11 36.15 36.08 36.14 64.2K
12:43 36.08 36.11 36.08 36.11 37.3K
12:44 36.11 36.22 36.11 36.17 4.0K
12:45 36.17 36.17 36.17 36.17 0.4K
12:46 36.18 36.25 36.18 36.25 2.6K
12:47 36.26 36.27 36.26 36.27 1.5K
12:48 36.22 36.23 36.22 36.23 2.6K
12:49 36.24 36.32 36.24 36.32 2.2K
12:50 36.32 36.32 36.32 36.32 0.9K
12:51 36.32 36.34 36.32 36.34 0.7K
12:52 36.32 36.34 36.32 36.34 0.8K
12:53 36.26 36.32 36.26 36.32 1.0K
12:54 36.32 36.32 36.30 36.30 1.8K
12:55 36.27 36.27 36.22 36.22 1.7K
12:56 36.22 36.22 36.22 36.22 0.5K
12:57 36.29 36.29 36.29 36.29 0.1K
12:58 36.30 36.34 36.30 36.33 2.1K
12:59 36.36 36.36 36.27 36.35 6.9K
13:00 36.30 36.34 36.30 36.33 6.3K
13:01 36.33 36.33 36.29 36.29 0.3K
13:02 36.36 36.36 36.33 36.33 2.2K
13:03 36.36 36.41 36.36 36.41 2.5K
13:04 36.41 36.41 36.41 36.41 0.2K
13:05 36.44 36.46 36.44 36.46 1.8K
13:06 36.49 36.49 36.49 36.49 0.3K
13:07 36.43 36.43 36.43 36.43 0.4K
13:08 36.37 36.43 36.35 36.35 12.3K
13:10 36.35 36.41 36.35 36.41 0.6K
13:11 36.41 36.41 36.41 36.41 1.5K
13:12 36.38 36.41 36.38 36.41 0.5K
13:13 36.35 36.35 36.35 36.35 0.8K
13:14 36.35 36.35 36.35 36.35 1.0K
13:15 36.34 36.34 36.25 36.25 1.7K
13:16 36.28 36.28 36.28 36.28 0.8K
13:17 36.24 36.28 36.24 36.28 0.9K
13:18 36.28 36.28 36.28 36.28 0.8K
13:19 36.30 36.30 36.30 36.30 1.3K
13:22 36.26 36.26 36.23 36.23 0.8K
13:23 36.24 36.24 36.23 36.23 1.5K
13:24 36.26 36.26 36.26 36.26 3.0K
13:25 36.21 36.21 36.21 36.21 1.0K
13:26 36.20 36.24 36.20 36.24 2.2K
13:27 36.20 36.20 36.19 36.19 1.2K
13:28 36.18 36.20 36.18 36.18 3.0K
13:29 36.20 36.27 36.20 36.27 2.0K
13:31 36.30 36.44 36.30 36.44 12.4K
13:32 36.48 36.48 36.48 36.48 0.6K
13:33 36.46 36.46 36.46 36.46 0.3K
13:34 36.46 36.46 36.46 36.46 0.6K
13:35 36.46 36.47 36.46 36.47 0.7K
13:36 36.48 36.48 36.47 36.47 2.3K
13:37 36.50 36.52 36.50 36.51 0.4K
13:38 36.51 36.58 36.51 36.54 2.5K
13:39 36.55 36.55 36.55 36.55 0.4K
13:40 36.55 36.58 36.55 36.55 1.4K
13:41 36.58 36.63 36.58 36.59 1.8K
13:42 36.60 36.60 36.60 36.60 0.9K
13:43 36.58 36.58 36.58 36.58 0.1K
13:44 36.57 36.57 36.57 36.57 1.9K
13:45 36.55 36.55 36.55 36.55 0.6K
13:46 36.56 36.58 36.56 36.58 2.3K
13:47 36.59 36.60 36.59 36.60 1.1K
13:49 36.57 36.57 36.55 36.55 2.9K
13:50 36.57 36.57 36.57 36.57 0.1K
13:51 36.53 36.53 36.53 36.53 1.3K
13:52 36.53 36.53 36.53 36.53 1.3K
13:54 36.48 36.51 36.48 36.51 3.4K
13:56 36.51 36.51 36.51 36.51 0.3K
13:57 36.51 36.51 36.51 36.51 0.6K
13:58 36.45 36.46 36.45 36.46 1.2K
13:59 36.45 36.51 36.45 36.51 2.8K
14:00 36.53 36.59 36.53 36.55 21.2K
14:01 36.55 36.55 36.55 36.55 0.8K
14:02 36.60 36.60 36.60 36.60 0.5K
14:03 36.60 36.64 36.60 36.64 1.5K
14:04 36.60 36.60 36.60 36.60 2.6K
14:06 36.56 36.56 36.56 36.56 0.7K
14:07 36.52 36.55 36.52 36.55 1.3K
14:08 36.55 36.55 36.50 36.50 0.8K
14:09 36.53 36.53 36.53 36.53 1.0K
14:10 36.46 36.49 36.44 36.48 3.3K
14:12 36.49 36.55 36.49 36.55 6.6K
14:13 36.57 36.57 36.54 36.57 0.6K
14:14 36.52 36.57 36.52 36.55 10.3K
14:16 36.50 36.51 36.50 36.51 1.3K
14:17 36.49 36.49 36.49 36.49 0.6K
14:18 36.51 36.51 36.51 36.51 0.6K
14:19 36.50 36.51 36.46 36.46 20.6K
14:20 36.46 36.46 36.46 36.46 1.3K
14:21 36.41 36.41 36.41 36.41 0.3K
14:22 36.44 36.44 36.42 36.44 1.0K
14:23 36.44 36.44 36.40 36.40 2.8K
14:24 36.42 36.47 36.42 36.47 5.0K
14:25 36.46 36.49 36.46 36.49 5.4K
14:26 36.46 36.49 36.46 36.49 0.6K
14:27 36.46 36.46 36.46 36.46 0.3K
14:28 36.46 36.50 36.46 36.50 9.5K
14:29 36.50 36.51 36.50 36.51 6.1K
14:30 36.48 36.49 36.48 36.49 7.0K
14:31 36.49 36.49 36.39 36.39 3.6K
14:32 36.39 36.44 36.39 36.44 0.4K
14:33 36.39 36.42 36.36 36.40 2.9K
14:34 36.40 36.40 36.40 36.40 0.4K
14:35 36.40 36.40 36.40 36.40 1.2K
14:36 36.38 36.38 36.38 36.38 0.3K
14:37 36.35 36.35 36.33 36.33 1.0K
14:38 36.33 36.33 36.33 36.33 0.4K
14:39 36.35 36.35 36.35 36.35 0.8K
14:41 36.36 36.39 36.36 36.39 3.6K
14:42 36.40 36.40 36.34 36.39 7.1K
14:43 36.49 36.49 36.49 36.49 0.3K
14:44 36.47 36.65 36.42 36.65 44.7K
14:45 36.63 36.63 36.59 36.60 4.6K
14:46 36.60 36.68 36.60 36.68 16.7K
14:47 36.65 36.73 36.61 36.62 48.9K
14:48 36.58 36.58 36.58 36.58 0.4K
14:49 36.52 36.52 36.44 36.44 3.0K
14:50 36.40 36.40 36.40 36.40 2.1K
14:52 36.40 36.40 36.34 36.34 2.6K
14:53 36.38 36.38 36.38 36.38 2.6K
14:54 36.40 36.41 36.40 36.41 3.6K
14:55 36.44 36.44 36.40 36.40 3.2K
14:56 36.40 36.40 36.40 36.40 0.3K
14:57 36.37 36.37 36.37 36.37 0.4K
14:58 36.37 36.37 36.32 36.32 1.7K
14:59 36.34 36.34 36.31 36.31 2.4K
15:03 36.27 36.27 36.27 36.27 1.1K
15:04 36.24 36.24 36.21 36.21 1.0K
15:05 36.22 36.31 36.22 36.31 2.9K
15:06 36.33 36.33 36.33 36.33 1.1K
15:07 36.32 36.32 36.32 36.32 0.8K
15:08 36.29 36.29 36.29 36.29 2.4K
15:09 36.30 36.30 36.30 36.30 1.1K
15:10 36.30 36.30 36.30 36.30 0.7K
15:11 36.30 36.30 36.30 36.30 0.3K
15:12 36.30 36.30 36.26 36.26 4.4K
15:13 36.23 36.23 36.22 36.22 0.8K
15:14 36.22 36.22 36.22 36.22 1.6K
15:15 36.24 36.26 36.24 36.26 3.3K
15:16 36.23 36.23 36.21 36.22 1.7K
15:17 36.21 36.22 36.21 36.22 0.9K
15:19 36.22 36.22 36.17 36.17 1.4K
15:20 36.17 36.17 36.12 36.12 1.6K
15:21 36.10 36.10 36.10 36.10 1.2K
15:22 36.08 36.08 36.08 36.08 0.3K
15:23 36.10 36.10 36.09 36.10 6.0K
15:24 36.03 36.03 36.03 36.03 1.5K
15:25 35.99 35.99 35.99 35.99 0.3K
15:26 35.98 35.98 35.98 35.98 1.4K
15:27 35.99 35.99 35.99 35.99 0.3K
15:28 36.00 36.00 36.00 36.00 3.0K
15:29 36.02 36.02 36.01 36.01 2.0K
15:30 36.01 36.04 36.01 36.04 2.3K
15:31 36.02 36.02 36.02 36.02 0.3K
15:32 36.01 36.03 36.01 36.03 3.1K
15:33 35.99 35.99 35.99 35.99 3.1K
15:34 35.99 36.02 35.99 36.02 3.7K
15:35 35.99 35.99 35.99 35.99 1.3K
15:36 36.01 36.04 36.01 36.04 2.8K
15:37 36.03 36.03 36.01 36.01 3.2K
15:39 36.01 36.01 36.01 36.01 0.5K
15:40 35.99 35.99 35.99 35.99 2.9K
15:41 35.99 35.99 35.99 35.99 2.4K
15:42 35.99 35.99 35.96 35.96 3.6K
15:43 35.96 35.97 35.95 35.95 2.0K
15:44 35.94 35.95 35.92 35.92 4.1K
15:45 35.91 35.91 35.87 35.90 4.4K
15:46 35.90 35.90 35.90 35.90 2.1K
15:47 35.92 35.93 35.90 35.92 2.2K
15:48 35.94 35.95 35.90 35.90 3.1K
15:49 35.90 35.95 35.90 35.95 2.9K
15:50 35.94 35.96 35.93 35.92 7.5K
15:51 35.93 35.93 35.82 35.82 12.2K
15:52 35.86 35.95 35.86 35.95 8.0K
15:53 35.97 36.00 35.94 35.97 6.4K
15:54 35.97 36.00 35.97 36.00 8.8K
15:55 36.00 36.00 35.94 35.94 7.2K
15:56 35.94 35.94 35.88 35.91 19.3K
15:57 35.89 35.89 35.88 35.88 10.5K
15:58 35.89 35.90 35.88 35.88 18.4K
15:59 35.91 36.04 35.91 35.96 210.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし