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 37.62 37.68 37.62 37.68 10.7K
09:32 37.69 37.69 37.69 37.69 0.6K
09:33 37.61 37.86 37.61 37.86 0.3K
09:34 37.75 37.75 37.75 37.75 0.1K
09:35 37.74 37.74 37.74 37.74 0.2K
09:36 37.71 37.73 37.71 37.73 3.0K
09:37 37.73 37.73 37.71 37.73 2.6K
09:38 37.77 37.77 37.72 37.72 1.1K
09:39 37.83 37.86 37.76 37.77 2.9K
09:40 37.77 37.77 37.77 37.77 2.8K
09:41 37.72 37.72 37.72 37.72 0.1K
09:42 37.76 37.76 37.76 37.76 7.4K
09:43 37.72 37.72 37.72 37.72 2.4K
09:44 37.69 37.75 37.69 37.74 0.3K
09:45 37.75 37.75 37.62 37.75 9.4K
09:46 37.75 37.75 37.75 37.75 0.7K
09:47 37.75 37.75 37.75 37.75 1.2K
09:48 37.75 37.75 37.70 37.71 5.2K
09:49 37.71 37.84 37.71 37.84 23.7K
09:50 37.85 37.85 37.85 37.85 3.3K
09:51 37.85 38.01 37.85 38.01 2.7K
09:52 38.01 38.02 38.01 38.02 0.7K
09:53 37.96 37.96 37.96 37.96 17.4K
09:54 37.92 37.92 37.89 37.89 2.8K
09:55 37.88 37.88 37.76 37.76 6.1K
09:56 37.88 37.88 37.88 37.88 1.9K
09:57 37.94 38.00 37.94 38.00 1.0K
09:58 37.88 37.88 37.88 37.88 1.7K
10:00 37.83 37.83 37.83 37.83 1.8K
10:02 37.95 37.97 37.95 37.97 0.8K
10:05 37.86 37.86 37.86 37.86 1.0K
10:07 37.99 37.99 37.99 37.99 0.4K
10:08 37.92 37.98 37.92 37.95 0.9K
10:09 37.95 37.95 37.95 37.95 0.3K
10:10 37.96 37.96 37.96 37.96 1.2K
10:11 37.96 37.96 37.88 37.88 2.2K
10:12 37.75 37.79 37.75 37.78 1.7K
10:14 37.74 37.74 37.74 37.74 1.6K
10:17 37.75 37.80 37.73 37.80 1.2K
10:19 37.73 37.78 37.73 37.77 6.2K
10:20 37.75 37.77 37.61 37.67 8.1K
10:21 37.70 37.71 37.69 37.71 0.8K
10:22 37.66 37.66 37.63 37.63 1.1K
10:24 37.68 37.68 37.68 37.68 1.8K
10:25 37.74 37.74 37.72 37.72 1.0K
10:27 37.73 37.73 37.73 37.73 1.4K
10:28 37.79 37.82 37.79 37.80 1.3K
10:29 37.83 37.83 37.83 37.83 1.0K
10:30 37.80 37.80 37.80 37.80 0.9K
10:32 37.77 37.77 37.77 37.77 0.4K
10:33 37.71 37.74 37.71 37.74 0.7K
10:37 37.82 37.82 37.82 37.82 3.0K
10:38 37.83 37.83 37.83 37.83 0.4K
10:39 37.83 37.88 37.83 37.83 2.5K
10:40 37.95 37.95 37.93 37.92 16.2K
10:41 37.97 38.03 37.97 38.03 1.1K
10:45 37.97 37.97 37.97 37.97 0.1K
10:46 37.96 37.96 37.96 37.96 1.0K
10:47 38.02 38.02 38.02 38.02 0.4K
10:48 38.04 38.08 38.00 38.08 3.0K
10:49 38.04 38.21 38.04 38.21 10.8K
10:50 38.23 38.30 38.22 38.30 39.7K
10:51 38.18 38.30 38.18 38.30 61.7K
10:52 38.30 38.30 38.29 38.29 8.8K
10:53 38.32 38.35 38.27 38.27 23.9K
10:54 38.26 38.32 38.23 38.24 19.2K
10:55 38.24 38.24 38.19 38.22 3.3K
10:56 38.24 38.24 38.24 38.24 0.9K
10:57 38.26 38.26 38.20 38.20 4.5K
10:58 38.18 38.18 38.03 38.10 8.4K
10:59 38.13 38.13 38.00 38.00 5.4K
11:00 37.99 37.99 37.99 37.99 0.2K
11:01 38.02 38.02 38.02 38.02 0.6K
11:02 38.01 38.04 38.01 38.04 0.8K
11:05 37.96 37.96 37.96 37.96 1.2K
11:06 37.91 37.91 37.91 37.91 0.9K
11:10 37.89 37.89 37.89 37.89 1.2K
11:12 37.94 37.95 37.93 37.92 2.8K
11:13 37.94 37.95 37.89 37.89 7.7K
11:14 37.92 37.92 37.92 37.92 0.7K
11:16 37.92 37.92 37.92 37.92 0.6K
11:18 37.90 37.90 37.90 37.90 1.0K
11:19 37.88 37.89 37.88 37.89 0.6K
11:20 37.87 37.89 37.87 37.89 0.8K
11:21 37.88 37.90 37.88 37.90 1.3K
11:23 37.90 37.90 37.90 37.90 0.5K
11:24 37.91 37.91 37.91 37.91 2.3K
11:25 37.88 37.92 37.88 37.91 2.5K
11:26 37.91 37.91 37.89 37.89 0.3K
11:28 37.91 37.91 37.88 37.88 0.8K
11:29 37.91 37.91 37.89 37.89 1.2K
11:30 37.91 37.91 37.91 37.91 0.1K
11:31 37.91 37.92 37.91 37.92 3.4K
11:32 37.89 37.89 37.89 37.89 0.7K
11:34 37.90 37.90 37.90 37.90 1.1K
11:35 37.91 37.91 37.91 37.91 16.2K
11:36 37.91 37.92 37.90 37.90 4.1K
11:37 37.91 37.92 37.91 37.92 4.0K
11:38 37.91 37.92 37.91 37.91 4.7K
11:39 37.91 37.91 37.89 37.89 3.9K
11:40 37.89 37.92 37.89 37.92 3.1K
11:41 37.89 37.89 37.87 37.87 1.5K
11:43 37.77 37.77 37.77 37.77 0.2K
11:44 37.81 37.82 37.81 37.82 0.9K
11:45 37.82 37.82 37.82 37.82 0.5K
11:47 37.77 37.77 37.74 37.77 2.0K
11:49 37.73 37.73 37.73 37.73 1.1K
11:50 37.76 37.77 37.76 37.76 0.5K
11:54 37.76 37.79 37.76 37.79 2.6K
11:55 37.80 37.80 37.80 37.80 0.3K
11:56 37.76 37.76 37.76 37.76 1.5K
11:58 37.69 37.69 37.69 37.69 1.3K
11:59 37.72 37.73 37.72 37.73 0.9K
12:00 37.75 37.75 37.75 37.75 0.6K
12:01 37.78 37.78 37.78 37.78 6.4K
12:02 37.74 37.74 37.74 37.74 1.3K
12:09 37.77 37.77 37.77 37.77 0.3K
12:10 37.69 37.69 37.69 37.69 1.4K
12:11 37.69 37.70 37.69 37.70 0.7K
12:15 37.64 37.64 37.64 37.64 1.2K
12:17 37.61 37.61 37.55 37.55 2.1K
12:19 37.51 37.51 37.51 37.51 1.7K
12:22 37.57 37.57 37.57 37.57 0.4K
12:23 37.57 37.57 37.56 37.57 4.0K
12:24 37.58 37.62 37.58 37.62 1.8K
12:25 37.57 37.57 37.57 37.57 1.0K
12:26 37.57 37.59 37.55 37.55 1.4K
12:27 37.51 37.51 37.51 37.51 1.7K
12:34 37.47 37.47 37.47 37.47 2.0K
12:35 37.46 37.46 37.46 37.46 0.2K
12:36 37.49 37.49 37.49 37.49 0.7K
12:38 37.45 37.45 37.40 37.40 5.3K
12:42 37.38 37.42 37.38 37.42 1.8K
12:43 37.38 37.38 37.38 37.38 0.9K
12:46 37.35 37.35 37.35 37.35 0.6K
12:47 37.32 37.33 37.32 37.33 1.6K
12:49 37.29 37.29 37.29 37.29 1.4K
12:50 37.34 37.34 37.28 37.28 5.8K
12:51 37.31 37.31 37.31 37.31 2.1K
12:52 37.41 37.57 37.27 37.57 38.9K
12:53 37.58 37.58 37.57 37.58 22.9K
12:55 37.51 37.51 37.51 37.51 3.4K
12:56 37.51 37.51 37.51 37.51 2.0K
12:57 37.54 37.68 37.54 37.58 3.7K
12:58 37.63 37.63 37.57 37.57 0.3K
12:59 37.56 37.56 37.55 37.55 0.7K
13:00 37.56 37.56 37.56 37.56 0.3K
13:01 37.56 37.56 37.51 37.51 0.6K
13:02 37.51 37.51 37.51 37.51 1.9K
13:03 37.57 37.57 37.57 37.57 0.4K
13:04 37.57 37.57 37.57 37.57 1.2K
13:06 37.58 37.58 37.58 37.58 0.2K
13:08 37.58 37.58 37.58 37.58 0.5K
13:09 37.54 37.54 37.54 37.54 0.5K
13:10 37.47 37.47 37.40 37.40 4.7K
13:11 37.48 37.48 37.48 37.48 0.3K
13:12 37.39 37.39 37.39 37.39 1.5K
13:14 37.35 37.35 37.35 37.35 0.3K
13:16 37.34 37.40 37.34 37.40 2.7K
13:18 37.33 37.36 37.33 37.36 1.8K
13:19 37.35 37.41 37.35 37.40 3.2K
13:22 37.33 37.33 37.33 37.33 0.4K
13:23 37.37 37.37 37.37 37.37 1.5K
13:25 37.36 37.38 37.36 37.38 1.8K
13:27 37.40 37.40 37.38 37.38 3.4K
13:31 37.38 37.38 37.38 37.38 0.4K
13:34 37.39 37.39 37.35 37.35 2.7K
13:35 37.33 37.34 37.33 37.34 1.8K
13:36 37.28 37.28 37.28 37.28 1.8K
13:37 37.37 37.41 37.37 37.40 25.1K
13:38 37.42 37.77 37.42 37.72 37.9K
13:39 37.59 37.67 37.59 37.67 11.8K
13:41 37.56 37.59 37.54 37.59 1.5K
13:42 37.54 37.54 37.53 37.53 0.7K
13:45 37.45 37.45 37.45 37.45 0.2K
13:46 37.45 37.45 37.45 37.45 0.2K
13:47 37.45 37.45 37.44 37.44 0.4K
13:48 37.44 37.51 37.44 37.51 0.2K
13:49 37.51 37.51 37.45 37.45 1.1K
13:50 37.55 37.55 37.55 37.55 1.2K
13:51 37.52 37.52 37.52 37.52 0.3K
13:52 37.53 37.58 37.52 37.52 1.4K
13:53 37.54 37.64 37.54 37.64 13.4K
13:54 37.64 37.64 37.64 37.64 0.4K
13:55 37.64 37.64 37.64 37.64 0.5K
13:56 37.61 37.61 37.61 37.61 0.8K
13:58 37.61 37.62 37.60 37.62 1.4K
13:59 37.60 37.64 37.60 37.64 0.7K
14:00 37.64 37.77 37.64 37.72 18.2K
14:02 37.79 37.80 37.79 37.80 3.1K
14:03 37.80 37.86 37.80 37.84 14.0K
14:04 37.84 37.93 37.80 37.93 3.6K
14:05 38.04 38.04 38.00 38.00 0.8K
14:06 38.01 38.01 37.89 37.89 12.3K
14:09 37.93 37.93 37.93 37.92 0.3K
14:10 37.90 37.96 37.83 37.88 3.2K
14:11 37.88 37.88 37.88 37.88 0.4K
14:12 37.88 37.88 37.74 37.74 2.2K
14:13 37.64 37.68 37.60 37.67 2.7K
14:14 37.68 37.68 37.59 37.59 1.1K
14:15 37.50 37.50 37.50 37.50 1.2K
14:16 37.68 37.68 37.68 37.68 1.4K
14:17 37.60 37.85 37.60 37.81 14.1K
14:18 37.80 37.80 37.80 37.80 0.5K
14:19 37.80 37.83 37.80 37.81 5.4K
14:20 37.80 37.81 37.77 37.77 2.5K
14:21 37.79 37.79 37.67 37.67 1.4K
14:22 37.77 37.82 37.77 37.80 6.4K
14:23 37.79 37.80 37.77 37.80 2.5K
14:25 37.80 37.80 37.80 37.80 0.9K
14:26 37.80 37.80 37.77 37.77 0.9K
14:27 37.74 37.79 37.74 37.79 2.1K
14:28 37.80 37.80 37.80 37.80 4.6K
14:29 37.79 37.87 37.79 37.87 7.3K
14:30 37.88 37.94 37.86 37.86 2.0K
14:31 37.87 37.87 37.85 37.85 1.0K
14:32 37.77 37.77 37.65 37.65 4.0K
14:33 37.68 37.68 37.68 37.67 0.2K
14:34 37.63 37.63 37.63 37.63 0.5K
14:35 37.58 37.58 37.58 37.58 0.3K
14:36 37.77 37.77 37.69 37.69 2.6K
14:37 37.62 37.62 37.62 37.62 0.9K
14:38 37.70 37.70 37.70 37.70 0.6K
14:39 37.68 37.68 37.68 37.67 1.9K
14:42 37.55 37.55 37.47 37.49 2.9K
14:43 37.53 37.53 37.53 37.53 0.2K
14:44 37.53 37.53 37.46 37.46 1.0K
14:45 37.50 37.50 37.50 37.50 0.1K
14:46 37.42 37.46 37.38 37.38 2.6K
14:48 37.56 37.63 37.56 37.60 4.1K
14:49 37.59 37.59 37.59 37.59 1.4K
14:50 37.42 37.53 37.28 37.28 7.3K
14:51 37.26 37.28 37.18 37.28 1.1K
14:52 37.17 37.17 37.17 37.17 1.2K
14:53 37.14 37.15 37.13 37.13 0.9K
14:54 37.13 37.13 37.05 37.10 1.1K
14:55 37.17 37.43 37.17 37.37 5.4K
14:58 37.34 37.61 37.34 37.61 47.3K
14:59 37.54 37.81 37.54 37.81 15.1K
15:00 37.77 37.77 37.53 37.53 5.0K
15:01 37.57 37.61 37.57 37.61 1.1K
15:02 37.63 37.63 37.55 37.55 2.0K
15:03 37.46 37.46 37.40 37.45 1.4K
15:04 37.37 37.37 37.37 37.37 0.2K
15:05 37.46 37.46 37.44 37.46 2.8K
15:06 37.44 37.48 37.44 37.48 0.9K
15:07 37.54 37.57 37.54 37.57 2.9K
15:08 37.62 37.63 37.62 37.63 1.2K
15:09 37.57 37.57 37.43 37.43 3.3K
15:10 37.48 37.54 37.48 37.54 2.2K
15:12 37.39 37.39 37.39 37.39 0.5K
15:13 37.34 37.39 37.34 37.39 1.0K
15:14 37.37 37.41 37.37 37.41 0.8K
15:15 37.44 37.46 37.44 37.46 2.0K
15:16 37.46 37.50 37.46 37.50 1.2K
15:17 37.61 37.63 37.57 37.57 2.4K
15:18 37.47 37.50 37.47 37.50 1.2K
15:19 37.43 37.45 37.36 37.45 2.3K
15:20 37.43 37.57 37.43 37.57 1.8K
15:21 37.61 37.63 37.55 37.55 1.4K
15:23 37.52 37.64 37.52 37.63 1.6K
15:24 37.66 37.66 37.66 37.66 0.2K
15:25 37.65 37.66 37.65 37.66 1.9K
15:26 37.64 37.64 37.64 37.64 0.3K
15:27 37.64 37.65 37.59 37.65 1.1K
15:28 37.68 37.68 37.68 37.68 2.0K
15:29 37.67 37.67 37.63 37.63 1.3K
15:30 37.62 37.62 37.52 37.52 2.5K
15:31 37.48 37.49 37.40 37.40 1.9K
15:32 37.48 37.48 37.48 37.48 0.7K
15:33 37.50 37.50 37.50 37.50 1.6K
15:34 37.43 37.43 37.40 37.40 1.3K
15:35 37.46 37.46 37.46 37.46 2.0K
15:36 37.55 37.58 37.55 37.57 2.0K
15:37 37.56 37.56 37.49 37.49 4.2K
15:38 37.41 37.48 37.41 37.48 1.4K
15:39 37.49 37.49 37.48 37.48 1.9K
15:40 37.43 37.54 37.41 37.54 10.3K
15:41 37.50 37.54 37.50 37.53 0.8K
15:43 37.53 37.60 37.53 37.60 2.4K
15:44 37.61 37.61 37.55 37.55 3.3K
15:45 37.53 37.53 37.53 37.53 1.3K
15:46 37.46 37.47 37.42 37.42 3.0K
15:47 37.44 37.49 37.44 37.49 3.1K
15:48 37.58 37.58 37.52 37.57 2.8K
15:49 37.57 37.57 37.57 37.57 0.8K
15:50 37.66 37.72 37.64 37.68 5.3K
15:51 37.64 37.64 37.59 37.61 4.0K
15:52 37.57 37.57 37.57 37.57 0.4K
15:53 37.60 37.60 37.50 37.50 6.4K
15:54 37.50 37.57 37.50 37.57 7.0K
15:55 37.64 37.70 37.59 37.59 8.9K
15:56 37.60 37.60 37.47 37.47 4.5K
15:57 37.49 37.55 37.49 37.55 9.0K
15:58 37.54 37.60 37.54 37.60 14.5K
15:59 37.60 37.67 37.60 37.65 158.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし