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 37.37 37.43 37.32 37.43 11.3K
09:31 37.67 37.67 37.47 37.48 11.7K
09:32 37.58 37.58 37.44 37.44 1.9K
09:33 37.41 37.45 37.41 37.45 1.1K
09:34 37.46 37.55 37.43 37.46 2.9K
09:35 37.54 37.54 37.46 37.54 2.0K
09:36 37.57 37.57 37.43 37.43 8.8K
09:37 37.52 37.54 37.52 37.51 1.2K
09:38 37.51 37.51 37.38 37.41 2.2K
09:39 37.36 37.36 37.34 37.34 2.0K
09:40 37.36 37.36 37.28 37.31 6.8K
09:41 37.31 37.31 37.30 37.31 1.6K
09:42 37.27 37.31 37.20 37.20 0.6K
09:43 37.03 37.03 37.03 37.03 0.9K
09:44 37.13 37.13 37.12 37.12 1.9K
09:45 37.19 37.20 37.19 37.19 2.0K
09:46 37.23 37.32 37.23 37.32 0.3K
09:47 37.27 37.41 37.27 37.41 0.7K
09:48 37.27 37.39 37.27 37.39 1.2K
09:49 37.43 37.45 37.43 37.42 0.9K
09:50 37.42 37.42 37.42 37.42 0.1K
09:51 37.41 37.43 37.41 37.43 0.4K
09:52 37.43 37.43 37.41 37.42 6.2K
09:53 37.43 37.43 37.43 37.42 1.1K
09:54 37.43 37.47 37.43 37.46 2.6K
09:55 37.44 37.44 37.36 37.36 4.4K
09:56 37.38 37.43 37.37 37.43 5.4K
09:57 37.34 37.38 37.34 37.38 1.6K
09:59 37.40 37.45 37.38 37.45 3.4K
10:00 37.44 37.44 37.27 37.33 20.5K
10:01 37.37 37.38 37.33 37.33 4.1K
10:02 37.40 37.40 37.34 37.40 2.6K
10:03 37.37 37.37 37.37 37.37 2.4K
10:04 37.38 37.38 37.33 37.33 3.4K
10:05 37.37 37.37 37.35 37.35 3.2K
10:06 37.35 37.35 37.35 37.35 0.5K
10:07 37.29 37.31 37.28 37.31 2.7K
10:08 37.31 37.31 37.27 37.27 1.3K
10:11 37.15 37.15 37.15 37.15 1.1K
10:12 37.15 37.15 37.15 37.15 2.5K
10:15 37.18 37.18 37.18 37.18 2.0K
10:17 37.17 37.17 37.06 37.06 2.3K
10:18 37.20 37.26 37.20 37.26 13.8K
10:19 37.31 37.63 37.31 37.48 66.8K
10:20 37.47 37.73 37.37 37.37 89.5K
10:22 37.36 37.36 37.33 37.33 3.8K
10:23 37.33 37.34 37.24 37.24 2.6K
10:24 37.16 37.16 37.16 37.16 2.5K
10:26 37.10 37.10 37.10 37.10 0.1K
10:27 36.95 36.95 36.95 36.95 2.2K
10:28 37.00 37.11 36.90 37.11 6.6K
10:29 37.12 37.21 37.12 37.21 2.6K
10:30 37.15 37.16 37.15 37.16 0.6K
10:31 37.20 37.28 37.20 37.28 0.8K
10:32 37.29 37.29 37.11 37.24 20.5K
10:33 37.27 37.38 37.20 37.37 35.5K
10:34 37.36 37.45 37.30 37.36 49.7K
10:35 37.31 37.50 37.26 37.45 36.2K
10:36 37.44 37.44 37.18 37.19 34.5K
10:37 37.19 37.19 37.11 37.11 1.6K
10:38 37.08 37.08 37.08 37.08 0.1K
10:39 37.11 37.20 37.11 37.20 3.7K
10:40 37.18 37.18 37.18 37.18 0.2K
10:41 37.12 37.28 37.12 37.28 2.1K
10:42 37.30 37.30 37.30 37.30 0.7K
10:43 37.34 37.34 37.29 37.29 0.8K
10:44 37.31 37.33 37.31 37.33 0.6K
10:45 37.32 37.66 37.32 37.66 30.7K
10:46 37.75 37.75 37.52 37.55 44.7K
10:47 37.54 37.58 37.47 37.47 16.4K
10:48 37.45 37.45 37.42 37.42 1.2K
10:49 37.39 37.39 37.39 37.39 0.7K
10:50 37.43 37.49 37.43 37.49 2.0K
10:51 37.50 37.50 37.50 37.50 1.1K
10:52 37.52 37.58 37.52 37.58 8.3K
10:53 37.39 37.39 37.30 37.30 5.5K
10:54 37.27 37.27 37.24 37.24 2.3K
10:55 37.19 37.19 37.19 37.19 0.5K
10:56 37.18 37.18 37.18 37.18 1.1K
10:57 37.19 37.19 37.19 37.19 3.3K
10:58 37.21 37.21 37.11 37.14 2.4K
11:00 37.14 37.18 37.14 37.18 1.7K
11:01 37.17 37.23 37.17 37.23 1.0K
11:02 37.27 37.27 37.27 37.27 0.5K
11:03 37.24 37.24 37.20 37.20 2.3K
11:05 37.21 37.21 37.14 37.14 7.9K
11:07 37.14 37.14 37.14 37.14 0.1K
11:08 37.16 37.16 37.10 37.10 4.2K
11:09 37.14 37.14 37.14 37.14 2.2K
11:12 37.04 37.04 37.02 37.02 2.1K
11:13 37.02 37.02 37.00 37.00 1.5K
11:14 36.94 36.94 36.94 36.94 1.2K
11:15 36.96 36.96 36.87 36.87 4.1K
11:16 36.91 36.91 36.82 36.82 3.0K
11:17 36.84 36.84 36.84 36.84 0.3K
11:18 36.82 36.82 36.82 36.82 1.9K
11:19 36.70 36.70 36.70 36.70 3.0K
11:20 36.68 36.70 36.68 36.70 4.2K
11:22 36.75 36.76 36.74 36.76 1.9K
11:23 36.73 36.73 36.73 36.73 1.2K
11:24 36.78 36.83 36.78 36.83 1.6K
11:25 36.80 36.81 36.80 36.81 0.5K
11:26 36.75 36.75 36.75 36.75 1.1K
11:27 36.73 36.73 36.73 36.73 1.0K
11:32 36.79 36.80 36.77 36.77 1.6K
11:33 36.77 36.77 36.77 36.77 0.1K
11:34 36.80 36.80 36.76 36.76 0.3K
11:35 36.78 36.78 36.78 36.78 0.5K
11:36 36.79 36.79 36.79 36.78 2.1K
11:38 36.79 36.79 36.79 36.79 0.1K
11:39 36.78 36.78 36.72 36.72 3.3K
11:40 36.73 36.74 36.73 36.74 1.6K
11:41 36.70 36.70 36.67 36.67 1.5K
11:43 36.63 36.75 36.63 36.75 7.2K
11:45 36.75 36.75 36.75 36.75 0.7K
11:46 36.67 36.71 36.67 36.71 2.2K
11:47 36.70 36.70 36.70 36.70 0.1K
11:48 36.70 36.70 36.70 36.70 0.5K
11:49 36.66 36.66 36.66 36.66 2.9K
11:50 36.80 36.80 36.80 36.80 3.0K
11:52 36.84 36.85 36.84 36.85 0.4K
11:53 36.82 36.82 36.82 36.82 0.6K
11:54 36.83 36.83 36.83 36.83 0.1K
11:55 36.83 36.92 36.83 36.92 8.3K
11:56 36.96 36.97 36.94 36.94 0.9K
11:57 36.98 36.99 36.98 36.99 0.5K
11:58 37.01 37.01 37.01 37.01 2.0K
11:59 36.98 36.98 36.98 36.98 0.2K
12:00 37.03 37.03 36.95 36.95 0.6K
12:02 36.86 36.86 36.84 36.84 1.2K
12:03 36.85 36.85 36.83 36.83 0.6K
12:04 36.84 36.84 36.82 36.82 1.2K
12:06 36.80 36.80 36.80 36.80 0.2K
12:07 36.77 36.78 36.76 36.76 3.0K
12:08 36.73 36.73 36.70 36.70 2.8K
12:09 36.73 36.73 36.73 36.73 2.4K
12:11 36.70 36.70 36.70 36.70 0.2K
12:12 36.72 36.72 36.72 36.72 2.2K
12:14 36.64 36.68 36.64 36.68 1.9K
12:15 36.65 36.65 36.63 36.63 1.2K
12:17 36.67 36.68 36.65 36.68 0.6K
12:19 36.66 36.66 36.66 36.66 0.7K
12:20 36.66 36.69 36.64 36.66 0.7K
12:21 36.69 36.81 36.69 36.81 23.2K
12:22 36.76 36.76 36.76 36.76 2.4K
12:23 36.76 36.76 36.76 36.76 3.7K
12:24 36.76 36.76 36.76 36.76 0.6K
12:25 36.72 36.72 36.72 36.72 0.5K
12:28 36.73 36.73 36.72 36.72 5.8K
12:32 36.75 36.75 36.75 36.75 0.4K
12:33 36.75 36.75 36.75 36.75 1.1K
12:34 36.76 36.76 36.76 36.76 0.1K
12:35 36.73 36.78 36.73 36.75 20.2K
12:36 36.76 36.76 36.75 36.75 0.3K
12:37 36.78 36.78 36.78 36.78 0.6K
12:39 36.72 36.72 36.72 36.72 4.4K
12:40 36.73 36.73 36.70 36.70 2.1K
12:41 36.69 36.70 36.69 36.70 4.0K
12:42 36.70 36.70 36.70 36.70 0.2K
12:43 36.69 36.75 36.69 36.75 2.5K
12:44 36.74 36.74 36.74 36.74 0.3K
12:45 36.72 36.84 36.72 36.78 9.3K
12:46 36.81 37.15 36.81 37.07 72.3K
12:47 37.06 37.14 37.06 37.06 37.6K
12:48 37.15 37.15 37.06 37.06 43.1K
12:49 37.14 37.14 36.90 36.90 10.2K
12:51 36.98 37.03 36.97 37.03 3.4K
12:53 37.02 37.03 36.97 36.97 0.5K
12:54 36.98 36.98 36.98 36.98 0.4K
12:55 36.98 36.98 36.93 36.93 2.2K
12:56 36.88 36.88 36.87 36.87 1.5K
12:57 36.87 36.87 36.87 36.87 0.2K
12:58 36.87 36.87 36.86 36.86 0.8K
12:59 36.86 37.08 36.86 37.08 7.8K
13:00 37.12 37.20 37.12 37.19 11.0K
13:01 37.21 37.22 37.21 37.21 11.3K
13:02 37.18 37.18 37.16 37.16 1.7K
13:03 37.18 37.18 37.18 37.18 0.2K
13:04 37.18 37.19 37.15 37.15 10.8K
13:05 37.12 37.18 37.11 37.17 19.1K
13:06 37.34 37.49 37.34 37.49 26.1K
13:09 37.42 37.42 37.42 37.42 0.5K
13:10 37.40 37.40 37.40 37.40 1.0K
13:11 37.38 37.38 37.38 37.38 0.6K
13:12 37.36 37.36 37.36 37.35 0.6K
13:13 37.40 37.41 37.40 37.41 2.3K
13:14 37.44 37.44 37.44 37.44 0.3K
13:15 37.44 37.45 37.44 37.45 0.5K
13:16 37.42 37.42 37.42 37.42 0.5K
13:17 37.45 37.46 37.44 37.44 2.1K
13:18 37.44 37.51 37.44 37.51 2.7K
13:19 37.52 37.53 37.50 37.53 2.3K
13:20 37.53 37.53 37.46 37.46 2.4K
13:21 37.43 37.44 37.43 37.44 2.1K
13:23 37.44 37.44 37.38 37.44 14.3K
13:24 37.36 37.46 37.36 37.46 54.9K
13:25 37.53 37.53 37.47 37.47 24.0K
13:26 37.50 37.50 37.50 37.50 0.4K
13:27 37.53 37.53 37.46 37.53 24.9K
13:29 37.54 37.54 37.48 37.48 0.9K
13:30 37.45 37.45 37.45 37.45 0.8K
13:31 37.50 37.52 37.50 37.52 1.6K
13:32 37.53 37.53 37.53 37.53 3.1K
13:33 37.49 37.49 37.49 37.49 1.0K
13:34 37.47 37.47 37.47 37.47 1.4K
13:36 37.44 37.45 37.41 37.45 2.7K
13:37 37.47 37.53 37.47 37.53 1.4K
13:39 37.56 37.56 37.56 37.56 2.0K
13:40 37.53 37.53 37.53 37.53 0.7K
13:41 37.47 37.47 37.44 37.44 1.6K
13:42 37.48 37.50 37.48 37.50 1.5K
13:43 37.48 37.48 37.48 37.48 6.6K
13:44 37.50 37.50 37.48 37.48 3.0K
13:45 37.55 37.63 37.55 37.63 11.5K
13:46 37.60 37.60 37.59 37.59 1.1K
13:47 37.60 37.60 37.60 37.60 1.1K
13:48 37.62 37.62 37.62 37.62 0.5K
13:49 37.62 37.62 37.62 37.62 1.2K
13:50 37.61 37.61 37.55 37.55 5.8K
13:53 37.56 37.56 37.56 37.56 1.1K
13:54 37.61 37.61 37.58 37.58 2.5K
13:56 37.69 37.69 37.69 37.69 2.5K
13:57 37.69 37.69 37.69 37.69 1.2K
13:59 37.71 37.75 37.71 37.75 2.1K
14:00 37.76 37.76 37.76 37.76 0.3K
14:01 37.76 37.80 37.76 37.77 3.0K
14:03 37.78 37.78 37.78 37.78 0.7K
14:04 37.77 37.80 37.77 37.80 0.6K
14:05 37.79 37.79 37.79 37.79 0.2K
14:06 37.79 37.79 37.76 37.76 3.2K
14:07 37.81 37.81 37.81 37.81 0.2K
14:08 37.79 37.79 37.73 37.73 2.8K
14:09 37.76 37.76 37.76 37.76 0.8K
14:12 37.75 37.75 37.75 37.75 1.5K
14:14 37.75 37.75 37.75 37.75 0.5K
14:15 37.78 37.78 37.78 37.78 0.6K
14:16 37.78 37.78 37.76 37.76 0.3K
14:17 37.75 37.75 37.72 37.74 8.2K
14:19 37.74 37.74 37.72 37.72 7.7K
14:21 37.68 37.68 37.68 37.68 1.8K
14:22 37.68 37.68 37.68 37.68 1.4K
14:25 37.68 37.71 37.68 37.71 0.8K
14:26 37.71 37.71 37.71 37.71 0.8K
14:27 37.67 37.67 37.67 37.67 1.1K
14:28 37.71 37.71 37.71 37.71 3.9K
14:29 37.68 37.68 37.68 37.68 0.9K
14:31 37.68 37.68 37.67 37.67 1.8K
14:32 37.66 37.66 37.62 37.62 4.0K
14:33 37.68 37.68 37.68 37.68 3.4K
14:35 37.61 37.61 37.61 37.61 2.2K
14:36 37.59 37.59 37.59 37.59 0.6K
14:37 37.62 37.63 37.62 37.63 2.5K
14:40 37.67 37.77 37.67 37.77 6.0K
14:41 37.77 37.77 37.77 37.77 1.0K
14:43 37.73 37.73 37.73 37.73 1.3K
14:44 37.78 37.78 37.78 37.78 3.4K
14:48 37.79 37.79 37.79 37.79 0.9K
14:49 37.79 37.80 37.79 37.80 1.4K
14:50 37.80 37.80 37.79 37.79 1.3K
14:51 37.79 37.79 37.79 37.79 3.4K
14:54 37.81 37.83 37.81 37.83 2.7K
14:55 37.84 37.84 37.84 37.84 1.5K
14:56 37.83 37.83 37.83 37.83 0.5K
14:57 37.85 37.87 37.85 37.85 2.4K
14:58 37.90 37.94 37.90 37.90 5.2K
15:00 37.93 37.93 37.92 37.92 2.4K
15:01 37.93 37.93 37.86 37.86 6.5K
15:02 37.84 37.87 37.84 37.87 2.8K
15:05 37.86 37.86 37.77 37.77 3.9K
15:06 37.81 37.81 37.79 37.79 0.8K
15:07 37.79 37.79 37.79 37.78 2.8K
15:08 37.79 37.79 37.75 37.75 2.7K
15:09 37.77 37.77 37.77 37.77 1.4K
15:10 37.78 37.80 37.74 37.74 4.0K
15:11 37.76 37.76 37.76 37.76 0.8K
15:12 37.78 37.80 37.78 37.80 3.1K
15:13 37.75 37.78 37.75 37.78 4.3K
15:14 37.79 37.79 37.77 37.78 14.1K
15:15 37.87 37.87 37.86 37.86 7.0K
15:16 37.87 37.90 37.87 37.87 21.9K
15:17 37.87 37.87 37.87 37.87 2.2K
15:18 37.87 37.90 37.87 37.90 1.4K
15:19 37.90 37.90 37.89 37.89 1.0K
15:20 37.87 37.88 37.85 37.85 3.7K
15:21 37.87 37.87 37.84 37.84 2.5K
15:22 37.86 37.86 37.86 37.86 0.3K
15:23 37.86 37.86 37.81 37.81 2.2K
15:24 37.83 37.84 37.83 37.84 1.7K
15:25 37.83 37.83 37.82 37.82 1.8K
15:26 37.83 37.83 37.83 37.83 1.7K
15:27 37.80 37.80 37.78 37.78 3.3K
15:28 37.79 37.79 37.79 37.78 0.7K
15:29 37.79 37.79 37.77 37.77 3.5K
15:30 37.78 37.78 37.78 37.78 1.8K
15:32 37.76 37.76 37.75 37.75 2.4K
15:33 37.75 37.76 37.75 37.76 3.6K
15:34 37.76 37.76 37.75 37.74 3.1K
15:35 37.75 37.75 37.75 37.75 0.7K
15:36 37.76 37.76 37.75 37.74 2.8K
15:37 37.74 37.77 37.74 37.77 6.0K
15:38 37.78 37.80 37.78 37.80 2.0K
15:39 37.83 37.83 37.83 37.83 2.2K
15:40 37.83 37.87 37.83 37.87 6.3K
15:41 37.85 37.90 37.85 37.90 4.5K
15:42 37.92 37.92 37.88 37.88 5.7K
15:43 37.91 37.92 37.91 37.92 2.4K
15:44 37.91 37.92 37.90 37.92 1.9K
15:45 37.92 37.97 37.91 37.97 10.6K
15:46 37.97 37.97 37.94 37.97 7.1K
15:47 37.97 37.97 37.97 37.97 1.2K
15:48 37.95 37.97 37.91 37.97 18.6K
15:49 37.97 38.02 37.92 37.92 33.6K
15:50 37.96 38.04 37.93 37.96 36.9K
15:51 37.90 37.92 37.90 37.92 6.4K
15:52 37.92 37.95 37.85 37.85 5.9K
15:53 37.85 37.85 37.79 37.79 4.7K
15:54 37.77 37.79 37.76 37.79 12.2K
15:55 37.81 37.82 37.79 37.82 10.4K
15:56 37.82 37.84 37.76 37.78 13.0K
15:57 37.76 37.76 37.73 37.75 12.8K
15:58 37.75 37.79 37.75 37.75 26.4K
15:59 37.75 37.75 37.68 37.70 158.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし