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
2023-12-29 75.83 76.13 75.40 76.06 0.2M
2023-12-28 76.01 76.55 75.63 75.87 0.2M
2023-12-27 76.45 76.69 75.90 75.96 0.2M
2023-12-26 75.00 76.54 74.70 76.18 0.1M
2023-12-22 74.72 75.60 74.37 74.91 0.2M
2023-12-21 72.42 74.18 72.31 74.13 0.3M
2023-12-20 73.07 73.21 72.00 72.01 0.2M
2023-12-19 72.68 73.77 72.46 72.95 0.3M
2023-12-18 72.07 73.76 71.48 72.64 0.3M
2023-12-15 72.45 72.45 70.83 71.74 1.0M
2023-12-14 71.65 72.88 71.06 72.73 0.3M
2023-12-13 69.65 71.07 69.18 70.59 0.4M
2023-12-12 69.81 70.04 68.73 69.97 0.3M
2023-12-11 68.76 70.05 68.48 69.99 0.3M
2023-12-08 68.33 69.40 68.01 69.25 0.3M
2023-12-07 67.17 68.21 66.33 68.00 0.3M
2023-12-06 65.84 67.30 65.24 67.06 0.4M
2023-12-05 66.59 66.77 65.70 66.10 0.3M
2023-12-04 65.20 66.88 65.20 66.54 0.4M
2023-12-01 63.83 65.69 63.34 65.45 0.4M
2023-11-30 64.14 64.72 63.40 63.86 0.2M
2023-11-29 64.50 65.05 62.89 63.93 0.4M
2023-11-28 66.02 66.02 63.79 64.18 0.4M
2023-11-27 66.03 66.35 65.70 66.09 0.3M
2023-11-24 66.17 66.58 65.63 66.30 0.1M
2023-11-22 66.37 66.40 65.24 65.94 0.2M
2023-11-21 67.20 67.51 66.11 66.48 0.4M
2023-11-20 65.17 67.42 65.17 67.07 0.4M
2023-11-17 67.09 67.40 65.23 65.60 0.4M
2023-11-16 66.31 67.00 66.03 66.56 0.3M
2023-11-15 67.24 68.32 66.43 66.50 0.3M
2023-11-14 64.99 67.19 64.99 67.15 0.4M
2023-11-13 65.25 65.25 63.51 63.79 0.4M
2023-11-10 67.23 67.42 64.81 65.18 0.4M
2023-11-09 62.30 70.41 61.40 68.24 0.6M
2023-11-08 66.20 66.51 65.46 65.71 0.3M
2023-11-07 66.25 66.51 65.42 66.34 0.3M
2023-11-06 66.70 67.79 65.55 66.55 0.3M
2023-11-03 66.53 67.52 66.25 66.79 0.3M
2023-11-02 66.00 66.17 64.64 65.48 0.3M
2023-11-01 64.97 65.62 64.00 64.96 0.4M
2023-10-31 65.17 65.69 64.83 64.98 0.3M
2023-10-30 63.92 65.09 63.47 65.01 0.2M
2023-10-27 64.50 64.76 62.80 63.49 0.3M
2023-10-26 64.21 64.64 63.63 64.36 0.2M
2023-10-25 65.06 65.43 63.54 64.21 0.2M
2023-10-24 64.21 64.94 64.06 64.63 0.2M
2023-10-23 62.87 63.51 62.19 63.47 0.3M
2023-10-20 64.81 65.00 62.80 62.82 0.3M
2023-10-19 64.31 65.36 63.69 64.66 0.4M
2023-10-18 65.39 65.69 63.56 64.01 0.2M
2023-10-17 64.12 65.97 64.12 65.66 0.3M
2023-10-16 63.32 64.90 63.08 64.30 0.2M
2023-10-13 62.90 63.55 62.64 62.66 0.2M
2023-10-12 65.02 65.02 62.33 63.10 0.3M
2023-10-11 65.95 66.23 64.90 65.16 0.3M
2023-10-10 64.11 66.06 64.11 65.90 0.4M
2023-10-09 61.61 64.10 61.30 64.09 0.3M
2023-10-06 60.89 61.89 60.61 61.52 0.3M
2023-10-05 61.35 61.82 60.69 61.43 0.2M
2023-10-04 61.53 62.16 61.15 61.75 0.4M
2023-10-03 59.22 61.70 58.50 61.33 1.0M
2023-10-02 61.63 61.63 59.22 59.37 0.6M
2023-09-29 63.87 63.90 61.59 61.90 0.5M
2023-09-28 64.20 64.44 63.29 63.67 0.5M
2023-09-27 63.86 64.62 63.86 64.34 0.3M
2023-09-26 64.76 64.76 63.60 63.85 0.4M
2023-09-25 65.30 65.31 64.31 64.86 0.4M
2023-09-22 65.74 66.11 65.37 65.46 0.2M
2023-09-21 65.41 66.32 65.10 65.50 0.3M
2023-09-20 66.60 67.23 65.89 65.99 0.2M
2023-09-19 66.27 66.47 65.22 65.94 0.3M
2023-09-18 65.86 66.87 64.61 66.80 0.8M
2023-09-15 67.02 67.33 65.02 65.53 1.3M
2023-09-14 67.00 67.62 66.23 67.10 0.4M
2023-09-13 66.60 67.49 65.64 66.61 0.5M
2023-09-12 66.06 67.58 66.00 66.63 0.3M
2023-09-11 67.73 68.29 66.07 66.39 0.4M
2023-09-08 68.19 68.65 67.24 67.47 0.3M
2023-09-07 68.39 69.30 68.13 68.17 0.3M
2023-09-06 69.65 69.84 68.14 68.40 0.3M
2023-09-05 71.26 71.26 68.61 69.89 0.4M
2023-09-01 70.71 71.70 70.57 71.31 0.3M
2023-08-31 70.71 70.93 70.47 70.58 0.2M
2023-08-30 69.55 70.48 68.80 70.46 0.3M
2023-08-29 68.83 70.12 68.83 69.84 0.2M
2023-08-28 69.68 69.91 68.47 68.70 0.3M
2023-08-25 68.91 70.22 68.80 69.30 0.3M
2023-08-24 67.99 69.65 67.99 68.87 0.3M
2023-08-23 68.11 68.73 67.37 68.17 0.4M
2023-08-22 69.83 70.02 68.26 68.81 0.4M
2023-08-21 69.96 70.50 67.96 69.65 0.5M
2023-08-18 70.99 71.19 69.19 69.33 0.4M
2023-08-17 70.30 71.62 70.22 71.21 0.5M
2023-08-16 71.37 71.71 70.04 70.31 0.6M
2023-08-15 70.38 71.47 70.30 71.37 0.5M
2023-08-14 69.58 70.73 68.54 70.71 0.7M
2023-08-11 67.52 70.49 67.25 69.64 0.9M
2023-08-10 59.96 66.07 58.84 65.97 0.9M
2023-08-09 58.18 59.59 58.10 58.36 0.5M
2023-08-08 58.43 58.68 57.35 58.16 0.4M
2023-08-07 58.95 59.39 58.52 58.77 0.4M
2023-08-04 58.18 59.67 58.18 58.95 0.5M
2023-08-03 59.46 59.87 58.18 58.24 0.4M
2023-08-02 59.91 60.30 59.61 59.89 0.3M
2023-08-01 61.24 61.41 60.01 60.44 0.4M
2023-07-31 61.31 61.48 60.77 61.24 0.4M
2023-07-28 61.76 61.96 61.38 61.39 0.5M
2023-07-27 60.44 61.64 59.76 61.22 0.4M
2023-07-26 61.02 61.29 60.40 60.57 0.3M
2023-07-25 62.07 62.07 60.34 60.95 0.4M
2023-07-24 62.06 62.64 61.80 62.01 0.3M
2023-07-21 62.36 62.54 61.80 62.27 0.3M
2023-07-20 63.63 63.63 62.08 62.36 0.3M
2023-07-19 63.18 64.43 63.18 63.80 0.4M
2023-07-18 63.35 63.62 62.36 62.87 0.6M
2023-07-17 63.39 64.25 62.77 63.40 0.4M
2023-07-14 65.42 65.42 63.25 63.40 0.4M
2023-07-13 64.89 65.47 64.39 65.31 0.4M
2023-07-12 66.53 66.53 64.79 64.89 0.5M
2023-07-11 64.65 65.92 64.16 65.83 0.2M
2023-07-10 64.76 64.91 63.98 64.53 0.2M
2023-07-07 64.87 65.75 64.69 64.89 0.3M
2023-07-06 66.00 66.24 64.50 64.71 0.2M
2023-07-05 67.00 67.39 66.07 66.40 0.2M
2023-07-03 67.29 67.30 66.68 67.01 0.1M
2023-06-30 67.76 68.24 67.25 67.29 0.2M
2023-06-29 67.09 67.59 67.00 67.52 0.1M
2023-06-28 66.83 67.10 66.31 67.02 0.2M
2023-06-27 65.63 67.15 65.02 66.82 0.2M
2023-06-26 64.49 65.68 64.15 65.43 0.2M
2023-06-23 64.85 65.17 64.12 64.47 0.5M
2023-06-22 65.24 65.44 63.64 64.65 0.2M
2023-06-21 65.48 65.95 64.50 65.23 0.2M
2023-06-20 65.39 66.62 64.88 65.69 0.3M
2023-06-16 65.49 65.73 64.53 65.47 0.6M
2023-06-15 65.15 65.47 64.40 65.46 0.2M
2023-06-14 64.44 65.50 64.19 65.00 0.2M
2023-06-13 63.55 64.94 63.25 64.25 0.3M
2023-06-12 63.02 64.06 62.50 63.47 0.3M
2023-06-09 62.60 63.12 62.30 62.78 0.3M
2023-06-08 61.98 62.84 60.97 62.80 0.3M
2023-06-07 62.13 62.81 61.55 62.25 0.4M
2023-06-06 61.38 62.32 61.34 61.80 0.3M
2023-06-05 62.59 62.97 61.47 61.68 0.2M
2023-06-02 61.65 63.26 61.50 63.09 0.4M
2023-06-01 61.86 61.86 60.31 61.32 0.2M
2023-05-31 62.73 62.97 61.50 61.52 0.3M
2023-05-30 63.37 63.87 62.71 62.76 0.2M
2023-05-26 61.15 63.62 60.95 63.37 0.3M
2023-05-25 61.30 61.64 60.28 61.15 0.2M
2023-05-24 61.80 62.30 61.12 61.36 0.3M
2023-05-23 61.97 62.57 61.75 61.80 0.2M
2023-05-22 62.69 62.75 61.72 61.94 0.2M
2023-05-19 63.17 63.25 61.97 62.37 0.2M
2023-05-18 62.27 62.67 61.66 62.52 0.3M
2023-05-17 62.54 63.10 62.29 62.44 0.4M
2023-05-16 63.14 63.74 62.90 63.10 0.2M
2023-05-15 63.92 63.92 63.00 63.06 0.3M
2023-05-12 63.92 64.21 63.01 64.07 0.2M
2023-05-11 65.00 65.28 63.79 64.00 0.3M
2023-05-10 64.91 65.71 64.87 65.50 0.4M
2023-05-09 65.01 67.51 64.13 64.72 0.3M
2023-05-08 66.01 66.56 65.09 65.29 0.3M
2023-05-05 69.71 69.71 66.01 66.91 0.4M
2023-05-04 72.01 72.65 68.08 69.83 0.5M
2023-05-03 71.29 75.00 70.63 73.58 0.5M
2023-05-02 69.37 69.60 67.81 68.13 0.3M
2023-05-01 69.38 69.91 68.82 69.17 0.2M
2023-04-28 69.02 69.57 68.42 69.04 0.2M
2023-04-27 66.73 68.95 66.73 68.59 0.2M
2023-04-26 68.51 69.09 66.44 66.47 0.3M
2023-04-25 67.85 68.98 67.85 68.51 0.2M
2023-04-24 67.46 68.54 67.46 68.16 0.2M
2023-04-21 67.56 67.99 66.84 67.33 0.2M
2023-04-20 68.00 68.01 66.18 67.40 0.3M
2023-04-19 69.62 69.62 68.02 68.15 0.2M
2023-04-18 70.38 70.38 69.58 69.68 0.2M
2023-04-17 69.31 70.21 69.20 70.04 0.2M
2023-04-14 69.32 69.63 68.50 69.02 0.2M
2023-04-13 68.62 69.39 68.25 69.32 0.3M
2023-04-12 66.96 68.90 66.90 68.62 0.3M
2023-04-11 65.22 66.65 65.07 66.28 0.4M
2023-04-10 64.27 65.33 64.14 65.22 0.2M
2023-04-06 64.34 64.73 63.75 64.66 0.2M
2023-04-05 63.41 64.22 63.39 64.06 0.2M
2023-04-04 63.33 63.37 62.71 63.36 0.2M
2023-04-03 63.59 63.82 62.69 63.17 0.2M
2023-03-31 62.76 63.80 62.49 63.72 0.3M
2023-03-30 62.07 62.76 61.69 62.42 0.3M
2023-03-29 61.17 61.91 60.71 61.77 0.3M
2023-03-28 60.42 61.13 60.41 60.88 0.2M
2023-03-27 59.88 60.91 59.88 60.80 0.3M
2023-03-24 60.27 60.30 59.55 59.68 0.4M
2023-03-23 61.34 62.00 60.27 60.60 0.3M
2023-03-22 62.35 62.56 61.10 61.17 0.3M
2023-03-21 63.99 64.99 62.41 62.75 0.3M
2023-03-20 62.13 63.82 62.13 63.30 0.3M
2023-03-17 62.12 62.57 61.39 61.95 1.3M
2023-03-16 60.88 62.45 60.54 62.35 0.3M
2023-03-15 61.02 61.64 60.80 61.41 0.5M
2023-03-14 62.21 62.21 60.61 61.81 0.4M
2023-03-13 60.44 62.58 60.25 61.05 0.5M
2023-03-10 60.65 61.15 60.15 60.96 0.4M
2023-03-09 61.77 62.12 60.86 60.93 0.3M
2023-03-08 62.74 62.83 61.96 62.40 0.2M
2023-03-07 64.44 64.44 62.27 62.72 0.2M
2023-03-06 64.08 64.44 63.48 63.96 0.3M
2023-03-03 64.49 64.72 63.68 64.08 0.2M
2023-03-02 64.70 64.98 64.05 64.09 0.4M
2023-03-01 64.43 64.96 63.99 64.84 0.2M
2023-02-28 64.66 65.49 64.30 64.74 0.4M
2023-02-27 63.43 64.96 63.19 64.88 0.6M
2023-02-24 61.52 63.36 61.03 62.80 0.4M
2023-02-23 66.51 66.51 61.67 61.99 0.5M
2023-02-22 65.80 65.96 65.00 65.69 0.3M
2023-02-21 67.38 67.54 65.29 65.61 0.3M
2023-02-17 67.67 68.46 67.20 68.03 0.5M
2023-02-16 66.49 68.01 66.30 67.17 0.2M
2023-02-15 66.22 66.89 65.72 66.65 0.2M
2023-02-14 67.06 67.28 66.10 66.50 0.2M
2023-02-13 66.31 67.21 66.27 67.02 0.2M
2023-02-10 66.18 66.39 65.62 66.19 0.3M
2023-02-09 67.92 67.92 66.11 66.25 0.2M
2023-02-08 68.18 68.46 66.98 67.46 0.2M
2023-02-07 68.57 68.81 67.58 68.60 0.3M
2023-02-06 69.02 69.02 67.94 68.62 0.2M
2023-02-03 69.64 69.88 67.91 69.15 0.3M
2023-02-02 70.53 71.32 69.41 69.96 0.3M
2023-02-01 68.36 70.52 68.36 70.40 0.3M
2023-01-31 67.94 68.65 67.73 68.57 0.2M
2023-01-30 67.92 69.00 67.78 68.08 0.2M
2023-01-27 68.15 68.31 67.38 68.03 0.2M
2023-01-26 67.35 68.14 66.89 68.05 0.2M
2023-01-25 66.64 67.27 66.28 67.09 0.2M
2023-01-24 66.76 67.39 66.48 66.64 0.2M
2023-01-23 67.66 68.55 66.61 66.64 0.2M
2023-01-20 66.38 67.74 65.59 67.66 0.2M
2023-01-19 66.26 66.40 65.01 66.15 0.4M
2023-01-18 66.00 66.60 65.76 66.44 0.4M
2023-01-17 65.46 66.43 64.76 66.11 0.3M
2023-01-13 64.30 65.56 64.30 65.19 0.4M
2023-01-12 63.77 64.72 63.66 64.36 0.4M
2023-01-11 61.80 63.45 61.75 63.45 0.3M
2023-01-10 61.13 61.53 60.52 61.49 0.2M
2023-01-09 60.84 61.55 60.50 60.85 0.3M
2023-01-06 59.10 60.94 58.67 60.87 0.3M
2023-01-05 58.37 58.94 57.88 58.52 0.2M
2023-01-04 58.28 58.94 57.80 58.32 0.3M
2023-01-03 57.18 58.10 56.66 57.74 0.3M