Cogent Communications Holdings Inc (CCOI)

CCOI
🏛️ アメリカ →
38.20
最終更新: 2025-09-29
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 73.71 73.71 72.50 73.18 0.1M
2021-12-30 73.85 73.95 73.32 73.60 0.1M
2021-12-29 73.47 73.81 72.80 73.57 0.1M
2021-12-28 73.75 73.96 73.04 73.12 0.1M
2021-12-27 73.96 73.96 72.88 73.29 0.3M
2021-12-23 73.62 74.29 72.90 73.56 0.2M
2021-12-22 74.80 74.94 72.06 73.52 0.3M
2021-12-21 72.70 74.98 72.13 74.92 0.3M
2021-12-20 70.20 71.98 69.10 71.76 0.4M
2021-12-17 71.49 72.59 71.02 71.72 1.2M
2021-12-16 75.98 76.86 70.04 72.11 0.9M
2021-12-15 77.01 78.00 75.52 75.97 0.9M
2021-12-14 78.09 78.09 76.38 77.05 0.6M
2021-12-13 76.12 78.79 76.10 78.21 0.3M
2021-12-10 75.55 76.00 74.76 75.92 0.3M
2021-12-09 75.86 76.26 74.94 75.23 0.2M
2021-12-08 77.85 79.23 76.50 76.59 0.4M
2021-12-07 77.78 78.86 77.34 77.86 0.5M
2021-12-06 74.90 77.36 74.24 77.08 0.7M
2021-12-03 75.72 75.72 73.69 74.22 0.2M
2021-12-02 73.00 75.50 73.00 75.34 0.6M
2021-12-01 75.53 76.03 72.80 72.87 0.4M
2021-11-30 75.94 76.58 74.74 74.93 0.4M
2021-11-29 76.79 77.20 75.99 76.47 0.4M
2021-11-26 77.53 78.51 75.24 76.25 0.2M
2021-11-24 77.45 78.65 76.81 78.49 0.2M
2021-11-23 77.58 78.10 77.07 77.56 0.2M
2021-11-22 77.81 79.81 77.74 77.86 0.2M
2021-11-19 79.40 80.06 77.45 77.77 0.2M
2021-11-18 78.39 80.01 78.00 79.40 0.3M
2021-11-17 80.00 80.40 78.15 78.98 0.3M
2021-11-16 78.91 80.50 78.63 80.27 0.2M
2021-11-15 77.95 78.97 77.46 78.59 0.2M
2021-11-12 77.62 77.93 77.12 77.73 0.1M
2021-11-11 76.28 77.48 76.20 77.33 0.1M
2021-11-10 76.22 77.01 76.09 76.22 0.1M
2021-11-09 75.19 76.89 75.19 76.30 0.2M
2021-11-08 75.22 76.32 74.73 75.18 0.2M
2021-11-05 77.40 78.97 74.08 75.41 0.2M
2021-11-04 75.88 78.45 73.56 77.33 0.3M
2021-11-03 76.70 77.19 75.82 76.91 0.2M
2021-11-02 77.40 77.44 76.53 76.65 0.1M
2021-11-01 76.78 78.25 76.65 77.27 0.2M
2021-10-29 75.93 77.04 75.82 76.59 0.2M
2021-10-28 74.75 76.18 74.35 75.95 0.1M
2021-10-27 75.87 75.87 74.25 74.54 0.1M
2021-10-26 74.17 75.51 74.00 75.23 0.1M
2021-10-25 74.31 74.48 73.57 74.07 0.1M
2021-10-22 73.63 74.43 73.39 74.25 0.1M
2021-10-21 72.94 73.61 72.75 73.52 0.1M
2021-10-20 73.05 73.43 72.60 72.79 0.1M
2021-10-19 73.68 73.72 72.84 72.99 0.1M
2021-10-18 73.18 73.85 72.89 73.55 0.1M
2021-10-15 74.58 74.75 73.00 73.19 0.2M
2021-10-14 73.63 74.11 73.18 73.94 0.1M
2021-10-13 73.87 73.87 72.32 72.93 0.1M
2021-10-12 72.44 73.50 71.96 73.47 0.1M
2021-10-11 72.34 73.13 71.86 72.11 0.1M
2021-10-08 73.69 73.77 72.03 72.24 0.1M
2021-10-07 73.10 74.04 72.87 73.39 0.2M
2021-10-06 72.05 72.71 71.40 72.65 0.3M
2021-10-05 72.94 72.94 71.95 72.48 0.2M
2021-10-04 72.16 73.07 71.65 72.91 0.3M
2021-10-01 71.21 72.36 69.82 72.16 0.2M
2021-09-30 71.50 71.79 70.49 70.84 0.2M
2021-09-29 70.57 71.89 70.30 71.44 0.1M
2021-09-28 72.32 72.62 70.32 70.38 0.2M
2021-09-27 72.69 72.80 71.60 72.49 0.2M
2021-09-24 72.64 72.92 72.25 72.46 0.1M
2021-09-23 72.27 73.12 71.54 72.73 0.2M
2021-09-22 71.16 72.72 70.81 71.70 0.1M
2021-09-21 72.28 72.82 70.85 71.02 0.2M
2021-09-20 72.61 73.20 71.29 71.98 0.2M
2021-09-17 72.22 73.44 71.55 73.17 1.0M
2021-09-16 72.96 72.96 71.16 71.51 0.2M
2021-09-15 72.75 73.66 72.28 73.12 0.2M
2021-09-14 72.83 73.40 71.95 72.68 0.1M
2021-09-13 72.30 72.99 71.99 72.63 0.1M
2021-09-10 73.32 73.35 71.90 71.95 0.1M
2021-09-09 74.47 74.47 73.12 73.13 0.1M
2021-09-08 74.99 75.50 74.42 74.61 0.1M
2021-09-07 74.77 75.63 73.68 74.95 0.2M
2021-09-03 75.45 75.77 74.55 74.81 0.2M
2021-09-02 74.81 75.45 74.49 75.41 0.2M
2021-09-01 72.89 74.81 72.70 74.80 0.2M
2021-08-31 72.80 72.99 71.78 72.58 0.3M
2021-08-30 72.20 73.99 71.94 73.15 0.3M
2021-08-27 72.03 72.74 71.63 71.93 0.2M
2021-08-26 71.67 72.11 71.30 71.88 0.2M
2021-08-25 71.65 71.91 70.75 71.88 0.2M
2021-08-24 71.90 72.11 70.92 71.44 0.3M
2021-08-23 71.45 71.84 71.41 71.64 0.1M
2021-08-20 70.62 72.49 70.62 71.58 0.1M
2021-08-19 70.99 71.30 70.18 70.69 0.2M
2021-08-18 72.55 73.19 71.81 71.98 0.2M
2021-08-17 72.42 72.99 72.03 72.57 0.2M
2021-08-16 72.67 73.56 72.35 72.97 0.1M
2021-08-13 72.46 73.30 72.26 72.67 0.2M
2021-08-12 73.73 74.85 72.35 72.60 0.3M
2021-08-11 77.00 77.16 73.75 73.86 0.2M
2021-08-10 77.08 77.71 76.36 76.60 0.2M
2021-08-09 77.76 78.23 76.38 77.29 0.4M
2021-08-06 75.29 78.62 75.22 77.96 0.4M
2021-08-05 75.33 78.36 74.44 75.49 0.5M
2021-08-04 77.39 77.64 74.34 74.56 0.2M
2021-08-03 77.37 78.72 76.80 77.82 0.2M
2021-08-02 77.78 78.40 77.14 77.28 0.1M
2021-07-30 76.35 77.85 76.35 77.61 0.1M
2021-07-29 77.69 77.95 75.76 76.31 0.2M
2021-07-28 76.40 77.74 76.00 77.59 0.1M
2021-07-27 76.28 76.35 75.49 76.30 0.1M
2021-07-26 76.85 77.27 76.11 76.39 0.1M
2021-07-23 75.52 77.23 75.14 77.06 0.2M
2021-07-22 76.20 76.20 74.87 75.26 0.1M
2021-07-21 77.16 77.22 75.72 76.12 0.2M
2021-07-20 76.70 78.05 76.54 77.16 0.2M
2021-07-19 76.50 77.59 76.34 76.81 0.2M
2021-07-16 77.75 78.30 76.92 77.01 0.2M
2021-07-15 77.55 77.89 76.21 77.37 0.1M
2021-07-14 77.50 78.03 77.20 77.64 0.1M
2021-07-13 77.43 77.77 76.80 77.35 0.2M
2021-07-12 76.07 77.71 75.61 77.63 0.2M
2021-07-09 76.05 76.24 75.48 75.98 0.1M
2021-07-08 75.00 75.81 74.51 75.52 0.2M
2021-07-07 75.90 76.49 75.09 75.55 0.2M
2021-07-06 76.09 76.10 75.10 75.91 0.2M
2021-07-02 76.84 76.84 75.61 75.85 0.2M
2021-07-01 76.94 77.67 76.74 76.81 0.1M
2021-06-30 76.85 77.34 76.73 76.89 0.2M
2021-06-29 77.12 77.41 76.66 76.97 0.1M
2021-06-28 77.88 78.44 77.11 77.29 0.2M
2021-06-25 76.98 78.13 76.88 77.98 0.5M
2021-06-24 78.40 78.55 76.99 77.24 0.1M
2021-06-23 79.42 79.63 78.20 78.33 0.3M
2021-06-22 78.95 79.36 78.45 79.21 0.2M
2021-06-21 77.88 78.84 77.56 78.76 0.2M
2021-06-18 77.26 78.29 76.84 77.45 0.5M
2021-06-17 77.61 78.04 76.76 77.61 0.2M
2021-06-16 77.76 78.68 76.98 77.73 0.2M
2021-06-15 78.43 78.52 77.73 78.00 0.1M
2021-06-14 76.93 78.44 76.93 78.37 0.2M
2021-06-11 76.65 76.73 76.00 76.72 0.1M
2021-06-10 76.17 76.93 75.93 76.78 0.1M
2021-06-09 75.73 76.36 75.65 75.96 0.1M
2021-06-08 76.41 76.85 75.12 75.61 0.2M
2021-06-07 75.59 77.09 75.59 76.61 0.3M
2021-06-04 75.53 76.26 75.31 75.48 0.2M
2021-06-03 75.70 76.27 75.13 75.45 0.2M
2021-06-02 75.50 75.83 74.82 75.75 0.2M
2021-06-01 75.77 76.23 74.61 74.81 0.2M
2021-05-28 74.81 75.61 74.73 75.60 0.2M
2021-05-27 74.62 75.03 73.29 74.63 0.4M
2021-05-26 75.27 75.48 74.03 74.21 0.3M
2021-05-25 74.94 75.00 73.91 74.72 0.4M
2021-05-24 74.33 74.92 73.70 74.85 0.5M
2021-05-21 74.95 75.50 73.90 73.94 0.3M
2021-05-20 73.90 75.12 73.90 74.56 0.4M
2021-05-19 74.29 75.27 73.56 74.18 0.4M
2021-05-18 75.05 75.96 74.68 74.79 0.3M
2021-05-17 76.71 76.71 75.25 75.41 0.3M
2021-05-14 77.31 77.64 76.30 77.14 0.1M
2021-05-13 75.61 77.03 74.80 76.83 0.3M
2021-05-12 76.36 77.53 75.76 75.86 0.3M
2021-05-11 77.77 78.09 75.50 76.87 0.4M
2021-05-10 80.00 80.00 79.00 79.18 0.3M
2021-05-07 78.44 79.18 77.54 78.00 0.2M
2021-05-06 76.89 79.00 76.77 78.76 0.3M
2021-05-05 78.01 78.24 75.97 77.63 0.3M
2021-05-04 78.50 78.74 77.29 78.21 0.5M
2021-05-03 76.59 76.90 75.54 76.09 0.5M
2021-04-30 73.99 76.34 73.80 75.51 0.5M
2021-04-29 72.01 74.08 69.75 72.74 0.5M
2021-04-28 69.37 69.66 68.23 68.56 0.3M
2021-04-27 68.78 69.28 68.30 69.05 0.2M
2021-04-26 68.24 68.99 67.85 68.73 0.2M
2021-04-23 67.42 68.67 67.06 68.41 0.2M
2021-04-22 68.73 68.76 67.29 67.48 0.3M
2021-04-21 68.62 69.92 67.95 68.96 0.3M
2021-04-20 68.99 69.33 68.28 68.33 0.2M
2021-04-19 69.37 69.46 67.87 68.96 0.3M
2021-04-16 69.52 69.52 68.24 69.07 0.3M
2021-04-15 68.37 69.06 68.25 68.98 0.3M
2021-04-14 69.05 69.27 68.59 68.69 0.2M
2021-04-13 69.95 70.01 68.99 69.44 0.2M
2021-04-12 70.86 70.86 69.38 69.78 0.2M
2021-04-09 69.66 70.52 69.00 70.48 0.2M
2021-04-08 70.09 70.26 69.05 69.53 0.2M
2021-04-07 70.67 70.67 69.28 69.55 0.2M
2021-04-06 69.39 70.76 69.12 70.43 0.2M
2021-04-05 69.42 70.63 68.62 69.89 0.3M
2021-04-01 69.47 69.96 68.05 68.41 0.3M
2021-03-31 67.40 69.25 67.13 68.76 0.4M
2021-03-30 68.00 68.26 66.48 67.38 0.3M
2021-03-29 67.62 69.01 66.70 68.06 0.7M
2021-03-26 65.22 70.00 64.78 68.09 0.6M
2021-03-25 63.35 64.99 62.48 64.48 0.4M
2021-03-24 64.98 65.50 63.50 63.72 0.3M
2021-03-23 64.81 65.63 64.70 65.12 0.2M
2021-03-22 64.39 65.34 63.78 65.12 0.3M
2021-03-19 63.50 64.71 63.17 64.40 0.7M
2021-03-18 63.08 64.03 61.93 63.53 0.2M
2021-03-17 62.29 63.67 61.65 63.49 0.3M
2021-03-16 63.03 63.29 61.52 62.20 0.2M
2021-03-15 64.48 65.38 62.80 63.65 0.2M
2021-03-12 62.22 64.73 61.62 64.43 0.3M
2021-03-11 61.15 61.99 60.09 61.98 0.3M
2021-03-10 60.76 62.35 60.21 61.84 0.3M
2021-03-09 60.37 60.98 59.27 60.64 0.3M
2021-03-08 58.32 60.93 58.02 59.99 0.4M
2021-03-05 57.99 58.94 57.03 58.37 0.5M
2021-03-04 58.02 59.22 56.80 57.53 0.4M
2021-03-03 58.58 59.26 57.29 57.61 0.3M
2021-03-02 60.24 60.60 58.44 58.54 0.3M
2021-03-01 60.48 61.48 59.19 60.32 0.5M
2021-02-26 59.62 61.20 58.10 59.85 0.6M
2021-02-25 61.05 64.92 59.03 59.47 1.0M
2021-02-24 58.64 62.38 58.46 62.19 0.6M
2021-02-23 58.63 59.45 57.44 58.75 0.3M
2021-02-22 59.21 59.21 57.06 58.62 0.3M
2021-02-19 60.07 60.45 59.18 59.51 0.4M
2021-02-18 60.75 61.78 59.72 59.97 0.3M
2021-02-17 59.73 60.85 59.24 60.77 0.3M
2021-02-16 62.24 62.34 59.61 59.98 0.3M
2021-02-12 62.63 62.80 62.19 62.47 0.2M
2021-02-11 62.19 63.30 61.46 62.67 0.3M
2021-02-10 61.98 62.76 61.90 62.23 0.3M
2021-02-09 62.02 62.30 60.96 61.94 0.2M
2021-02-08 61.08 62.04 59.91 61.54 0.2M
2021-02-05 61.10 61.21 60.08 61.05 0.1M
2021-02-04 59.50 60.78 58.98 60.62 0.3M
2021-02-03 60.01 60.91 58.92 59.51 0.3M
2021-02-02 58.56 59.30 58.06 58.90 0.3M
2021-02-01 57.83 58.35 56.48 58.02 0.3M
2021-01-29 57.64 58.07 56.38 56.95 0.3M
2021-01-28 59.23 59.68 57.39 58.02 0.4M
2021-01-27 61.46 61.69 58.82 58.94 0.4M
2021-01-26 62.02 62.53 60.54 61.82 0.2M
2021-01-25 60.64 61.94 60.19 61.84 0.2M
2021-01-22 59.13 61.16 59.00 61.07 0.3M
2021-01-21 61.22 61.22 58.95 59.52 0.3M
2021-01-20 60.02 61.09 59.64 60.89 0.3M
2021-01-19 59.84 60.87 59.21 60.04 0.3M
2021-01-15 60.22 60.61 59.27 59.54 0.2M
2021-01-14 59.74 60.78 58.80 60.35 0.2M
2021-01-13 60.20 60.44 59.25 59.48 0.2M
2021-01-12 58.53 59.99 57.59 59.91 0.4M
2021-01-11 59.00 59.99 57.90 58.73 0.3M
2021-01-08 59.88 60.85 58.84 59.36 0.3M
2021-01-07 59.93 60.84 59.03 59.96 0.2M
2021-01-06 57.61 60.30 56.53 60.17 0.5M
2021-01-05 59.62 59.88 57.20 57.27 0.3M
2021-01-04 59.87 60.36 58.93 59.57 0.6M