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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 56.50 57.31 56.05 57.08 0.2M
2022-12-29 56.31 57.29 56.02 56.79 0.2M
2022-12-28 57.01 57.30 55.91 55.94 0.1M
2022-12-27 57.17 57.85 56.47 56.83 0.2M
2022-12-23 56.62 57.29 56.25 57.23 0.2M
2022-12-22 56.13 56.72 55.11 56.68 0.3M
2022-12-21 55.40 56.36 55.13 56.26 0.2M
2022-12-20 55.28 55.60 54.61 55.21 0.2M
2022-12-19 54.81 55.91 54.57 55.14 0.3M
2022-12-16 55.27 55.64 54.73 55.04 0.7M
2022-12-15 55.95 56.05 54.89 55.58 0.3M
2022-12-14 56.49 57.34 55.94 56.14 0.3M
2022-12-13 56.95 57.30 56.04 56.28 0.4M
2022-12-12 56.75 56.96 54.75 55.65 0.5M
2022-12-09 56.38 57.25 56.01 56.84 0.3M
2022-12-08 56.72 57.39 56.28 56.58 0.2M
2022-12-07 57.87 58.31 56.19 56.40 0.3M
2022-12-06 57.92 58.29 56.64 57.57 0.3M
2022-12-05 57.51 57.89 56.78 57.87 0.4M
2022-12-02 57.12 57.83 56.03 57.51 0.3M
2022-12-01 58.22 59.57 57.39 57.64 0.2M
2022-11-30 56.27 58.11 55.86 58.05 0.4M
2022-11-29 57.56 57.97 56.46 56.57 0.2M
2022-11-28 58.47 58.67 57.49 57.84 0.2M
2022-11-25 58.00 58.86 57.94 58.66 0.1M
2022-11-23 58.50 58.79 57.23 57.77 0.1M
2022-11-22 57.85 58.63 57.47 58.35 0.3M
2022-11-21 58.48 58.97 57.45 57.87 0.2M
2022-11-18 57.87 58.46 57.31 58.25 0.5M
2022-11-17 56.25 57.20 55.65 57.17 0.3M
2022-11-16 57.27 58.04 56.80 57.91 0.3M
2022-11-15 57.44 58.66 56.76 57.23 0.4M
2022-11-14 56.88 57.33 56.30 56.84 0.2M
2022-11-11 57.67 57.86 56.32 56.82 0.2M
2022-11-10 55.97 57.65 55.60 57.42 0.3M
2022-11-09 54.19 55.37 53.98 54.88 0.2M
2022-11-08 53.63 54.30 53.35 54.29 0.3M
2022-11-07 53.60 54.13 53.20 53.52 0.3M
2022-11-04 54.03 54.51 53.02 53.88 0.5M
2022-11-03 52.08 56.01 52.00 53.87 0.4M
2022-11-02 53.49 54.46 52.67 52.73 0.3M
2022-11-01 53.18 53.78 52.77 53.56 0.3M
2022-10-31 53.55 53.58 52.00 52.51 0.6M
2022-10-28 52.47 53.50 52.06 53.45 0.4M
2022-10-27 51.92 52.82 51.22 52.11 0.3M
2022-10-26 51.27 51.88 50.83 51.33 0.4M
2022-10-25 50.86 51.64 50.69 50.82 0.3M
2022-10-24 51.34 51.95 50.71 51.21 0.3M
2022-10-21 50.90 51.15 50.22 50.78 0.2M
2022-10-20 50.90 52.28 50.71 50.93 0.2M
2022-10-19 51.77 51.94 50.77 51.19 0.2M
2022-10-18 52.60 53.34 51.81 52.29 0.3M
2022-10-17 51.18 52.23 51.18 51.90 0.3M
2022-10-14 51.57 52.38 50.31 50.35 0.4M
2022-10-13 48.34 51.60 47.95 51.39 0.3M
2022-10-12 49.69 50.11 48.98 49.18 0.3M
2022-10-11 50.05 50.59 46.75 49.48 0.6M
2022-10-10 51.85 52.52 51.36 51.53 0.2M
2022-10-07 52.54 52.56 51.45 51.70 0.2M
2022-10-06 53.35 53.41 52.27 52.77 0.2M
2022-10-05 54.15 54.25 53.03 53.35 0.2M
2022-10-04 54.19 55.25 53.93 54.43 0.3M
2022-10-03 52.79 54.55 52.52 54.01 0.5M
2022-09-30 52.61 53.13 52.14 52.16 0.5M
2022-09-29 53.30 53.30 51.62 52.26 0.3M
2022-09-28 53.79 54.82 53.53 53.91 0.4M
2022-09-27 53.32 55.31 52.39 53.50 0.7M
2022-09-26 51.85 52.50 50.16 51.09 0.3M
2022-09-23 52.57 52.64 51.80 52.15 0.3M
2022-09-22 53.13 53.87 52.73 52.73 0.3M
2022-09-21 53.31 54.00 52.83 53.15 0.3M
2022-09-20 53.53 53.53 52.00 53.26 0.4M
2022-09-19 53.43 53.86 53.01 53.63 0.3M
2022-09-16 53.17 54.23 52.66 53.82 0.7M
2022-09-15 53.15 53.96 52.73 53.66 0.3M
2022-09-14 53.15 53.24 52.40 53.07 0.3M
2022-09-13 53.80 54.31 52.92 53.15 0.3M
2022-09-12 54.33 55.67 54.18 54.79 0.3M
2022-09-09 52.28 54.23 51.87 53.57 0.9M
2022-09-08 50.08 52.22 49.75 52.06 0.7M
2022-09-07 54.86 54.86 49.02 49.63 0.8M
2022-09-06 53.51 54.27 52.89 54.11 0.3M
2022-09-02 54.54 54.66 53.35 53.47 0.3M
2022-09-01 53.15 54.40 52.18 54.19 0.3M
2022-08-31 53.39 53.51 52.57 53.25 0.3M
2022-08-30 53.67 53.92 52.59 52.98 0.2M
2022-08-29 54.63 54.84 53.61 53.67 0.2M
2022-08-26 56.08 56.08 54.75 55.01 0.1M
2022-08-25 55.56 56.09 55.31 56.05 0.1M
2022-08-24 55.87 55.88 55.25 55.56 0.1M
2022-08-23 56.91 57.11 55.11 55.80 0.3M
2022-08-22 56.98 57.64 56.65 56.86 0.2M
2022-08-19 57.78 57.78 56.78 57.55 0.3M
2022-08-18 58.10 58.17 57.08 57.78 0.2M
2022-08-17 59.94 60.43 58.06 58.28 0.3M
2022-08-16 60.93 61.77 60.46 61.42 0.1M
2022-08-15 60.35 60.99 60.03 60.78 0.2M
2022-08-12 59.32 60.43 59.08 60.27 0.2M
2022-08-11 59.20 60.07 59.00 59.32 0.2M
2022-08-10 58.94 59.39 58.49 58.86 0.2M
2022-08-09 59.26 59.27 58.10 58.61 0.4M
2022-08-08 59.01 60.07 58.79 59.16 0.5M
2022-08-05 64.02 64.02 58.34 58.97 0.3M
2022-08-04 64.50 64.50 61.64 62.12 0.4M
2022-08-03 63.88 64.47 63.62 64.18 0.2M
2022-08-02 64.30 64.65 63.68 63.87 0.2M
2022-08-01 63.38 64.95 63.01 64.15 0.2M
2022-07-29 63.72 63.88 63.20 63.81 0.1M
2022-07-28 63.06 63.79 62.59 63.62 0.1M
2022-07-27 61.68 63.17 61.68 62.99 0.2M
2022-07-26 62.43 62.59 61.98 62.00 0.1M
2022-07-25 62.00 62.96 61.75 62.61 0.2M
2022-07-22 62.41 62.72 61.19 61.95 0.2M
2022-07-21 61.77 62.54 60.76 62.45 0.2M
2022-07-20 61.19 62.35 61.00 61.95 0.2M
2022-07-19 60.96 62.11 60.70 61.45 0.2M
2022-07-18 61.11 61.11 60.21 60.54 0.2M
2022-07-15 60.95 61.59 59.97 60.60 0.3M
2022-07-14 59.35 60.69 58.87 60.29 0.2M
2022-07-13 60.02 60.75 59.54 59.98 0.2M
2022-07-12 60.60 60.87 59.10 60.15 0.3M
2022-07-11 60.56 60.89 59.63 60.32 0.2M
2022-07-08 60.81 61.08 59.81 60.60 0.2M
2022-07-07 61.28 61.60 60.56 61.16 0.3M
2022-07-06 62.23 62.23 61.10 61.31 0.2M
2022-07-05 61.20 62.14 60.42 62.05 0.3M
2022-07-01 60.42 61.99 60.42 61.70 0.3M
2022-06-30 60.85 61.32 60.07 60.76 0.2M
2022-06-29 60.61 61.55 59.83 61.47 0.1M
2022-06-28 61.65 62.26 60.70 60.74 0.2M
2022-06-27 62.37 62.37 61.33 61.73 0.2M
2022-06-24 61.37 62.34 60.40 62.00 1.0M
2022-06-23 59.40 61.35 59.14 61.12 0.2M
2022-06-22 58.57 60.20 58.27 58.95 0.3M
2022-06-21 57.77 59.26 56.52 58.92 0.3M
2022-06-17 57.09 58.41 56.60 56.95 0.5M
2022-06-16 56.88 56.88 55.69 56.00 0.3M
2022-06-15 58.07 58.57 55.68 57.66 0.4M
2022-06-14 58.00 59.45 57.51 57.99 0.2M
2022-06-13 58.53 59.41 57.94 58.04 0.3M
2022-06-10 59.27 60.16 58.90 59.89 0.2M
2022-06-09 60.55 60.99 59.89 60.09 0.2M
2022-06-08 60.00 60.76 59.77 60.41 0.2M
2022-06-07 59.41 60.84 58.96 60.57 0.2M
2022-06-06 60.37 60.66 59.38 59.99 0.2M
2022-06-03 60.65 60.78 59.60 60.03 0.1M
2022-06-02 60.28 61.41 59.59 61.23 0.1M
2022-06-01 60.31 60.58 59.63 60.15 0.2M
2022-05-31 61.14 61.58 59.79 60.39 0.3M
2022-05-27 59.58 61.55 59.51 61.38 0.2M
2022-05-26 59.66 60.47 59.35 59.60 0.2M
2022-05-25 59.00 59.47 58.40 59.26 0.1M
2022-05-24 57.05 59.06 56.67 58.95 0.2M
2022-05-23 57.70 58.28 56.73 57.25 0.2M
2022-05-20 56.12 57.62 55.75 57.59 0.4M
2022-05-19 55.37 56.05 55.16 55.66 0.4M
2022-05-18 57.08 58.00 55.55 55.82 0.4M
2022-05-17 58.82 58.95 57.47 57.83 0.4M
2022-05-16 59.33 59.77 58.05 58.34 0.4M
2022-05-13 59.15 59.58 58.00 59.17 0.3M
2022-05-12 56.78 58.69 56.62 58.47 0.3M
2022-05-11 57.39 59.69 57.38 57.62 0.4M
2022-05-10 58.88 60.20 56.67 57.43 0.3M
2022-05-09 60.00 60.47 58.41 58.56 0.3M
2022-05-06 61.87 62.39 59.58 60.07 0.4M
2022-05-05 63.17 64.11 59.52 61.58 0.4M
2022-05-04 60.91 64.09 60.56 63.69 0.3M
2022-05-03 59.91 61.16 59.05 60.81 0.3M
2022-05-02 58.59 61.46 58.31 60.08 0.7M
2022-04-29 61.43 61.43 56.53 58.50 1.0M
2022-04-28 62.33 62.48 60.81 61.55 0.2M
2022-04-27 61.00 61.87 60.35 61.68 0.3M
2022-04-26 63.18 63.56 60.87 60.95 0.2M
2022-04-25 63.69 64.31 62.42 63.72 0.4M
2022-04-22 65.58 65.87 64.09 64.34 0.2M
2022-04-21 66.22 68.11 65.03 65.47 0.2M
2022-04-20 65.86 66.03 65.23 65.66 0.2M
2022-04-19 64.71 66.15 64.71 65.94 0.2M
2022-04-18 66.08 66.49 64.64 64.72 0.2M
2022-04-14 67.44 67.77 66.30 66.37 0.2M
2022-04-13 67.59 68.21 67.00 67.34 0.2M
2022-04-12 68.68 69.19 67.29 67.59 0.2M
2022-04-11 68.74 69.18 67.74 67.91 0.3M
2022-04-08 70.71 70.83 68.55 68.56 0.3M
2022-04-07 71.82 72.14 69.91 70.61 0.2M
2022-04-06 70.04 72.21 70.00 71.94 0.4M
2022-04-05 69.18 70.83 69.00 70.32 0.4M
2022-04-04 68.67 69.10 67.95 68.94 0.3M
2022-04-01 66.41 68.93 66.26 68.81 0.4M
2022-03-31 64.80 66.45 64.63 66.35 0.4M
2022-03-30 65.59 65.69 64.54 64.67 0.1M
2022-03-29 63.76 65.68 63.76 65.58 0.3M
2022-03-28 62.02 63.44 61.74 63.28 0.2M
2022-03-25 62.15 62.59 61.65 61.76 0.3M
2022-03-24 61.69 62.08 61.30 61.97 0.2M
2022-03-23 62.58 63.00 61.30 61.52 0.2M
2022-03-22 62.26 63.31 61.80 62.70 0.3M
2022-03-21 64.95 65.33 61.95 62.33 0.2M
2022-03-18 64.00 65.56 63.86 64.90 0.6M
2022-03-17 62.96 64.41 62.50 63.90 0.2M
2022-03-16 63.33 63.77 62.01 63.19 0.3M
2022-03-15 63.60 63.79 61.86 63.19 0.2M
2022-03-14 63.00 63.77 62.73 62.96 0.3M
2022-03-11 64.44 64.91 62.91 62.99 0.2M
2022-03-10 63.14 64.59 62.79 64.44 0.3M
2022-03-09 62.78 64.16 62.29 63.87 0.3M
2022-03-08 62.49 63.93 61.73 61.78 0.4M
2022-03-07 63.56 64.39 63.14 63.42 0.3M
2022-03-04 62.57 63.93 62.03 63.66 0.2M
2022-03-03 63.47 64.15 62.94 63.28 0.2M
2022-03-02 62.92 63.89 62.69 63.31 0.3M
2022-03-01 63.25 64.00 62.11 62.67 0.3M
2022-02-28 63.01 64.18 62.60 63.40 0.5M
2022-02-25 60.00 64.03 60.00 64.00 0.6M
2022-02-24 60.74 60.89 57.23 60.49 0.6M
2022-02-23 62.78 63.27 60.31 60.61 0.4M
2022-02-22 63.53 63.67 62.28 62.42 0.3M
2022-02-18 64.07 64.38 63.20 63.41 0.3M
2022-02-17 65.01 65.25 64.23 64.36 0.2M
2022-02-16 65.39 65.75 64.28 65.57 0.2M
2022-02-15 65.82 66.47 65.31 65.71 0.2M
2022-02-14 65.02 65.52 63.81 65.03 0.4M
2022-02-11 66.23 67.15 64.75 64.99 0.3M
2022-02-10 66.83 68.23 66.09 66.31 0.4M
2022-02-09 64.14 65.70 63.61 65.65 0.3M
2022-02-08 63.48 63.69 63.11 63.57 0.1M
2022-02-07 62.80 63.59 62.15 63.43 0.2M
2022-02-04 62.19 62.98 61.75 62.58 0.1M
2022-02-03 63.89 63.89 62.17 62.52 0.2M
2022-02-02 65.60 65.73 63.41 63.94 0.3M
2022-02-01 63.43 65.21 63.20 64.99 0.3M
2022-01-31 62.73 63.80 62.66 63.61 0.3M
2022-01-28 61.84 63.63 60.74 63.51 0.2M
2022-01-27 62.88 63.57 61.01 61.31 0.2M
2022-01-26 64.03 64.30 62.06 62.66 0.3M
2022-01-25 63.74 64.92 63.23 63.64 0.3M
2022-01-24 60.31 64.04 60.27 63.95 0.5M
2022-01-21 60.94 62.90 60.94 60.99 0.3M
2022-01-20 62.56 63.10 61.34 61.44 0.2M
2022-01-19 62.70 63.93 61.86 62.01 0.2M
2022-01-18 63.90 64.28 62.35 62.57 0.2M
2022-01-14 64.75 65.34 63.81 63.99 0.2M
2022-01-13 65.37 65.73 64.36 64.93 0.3M
2022-01-12 64.53 65.74 64.07 64.89 0.4M
2022-01-11 65.11 66.61 64.74 66.35 0.4M
2022-01-10 69.10 69.45 67.85 68.48 0.2M
2022-01-07 69.13 69.94 69.01 69.13 0.2M
2022-01-06 68.96 69.53 68.40 69.11 0.2M
2022-01-05 72.89 72.89 68.78 68.97 0.2M
2022-01-04 72.67 74.08 70.54 72.00 0.4M
2022-01-03 73.59 73.99 72.36 72.67 0.2M