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
2024-12-31 76.56 77.93 75.96 77.07 0.6M
2024-12-30 75.50 76.41 74.43 75.92 0.4M
2024-12-27 75.89 76.49 75.06 75.77 0.3M
2024-12-26 76.08 76.41 74.87 76.13 0.2M
2024-12-24 75.25 76.25 74.95 76.09 0.2M
2024-12-23 76.94 77.21 74.57 74.99 0.5M
2024-12-20 74.04 77.57 74.04 77.34 1.4M
2024-12-19 74.71 76.78 74.09 74.92 0.4M
2024-12-18 74.66 76.58 73.26 74.36 0.4M
2024-12-17 75.57 75.88 73.96 74.18 0.5M
2024-12-16 76.17 77.26 75.08 76.17 0.5M
2024-12-13 75.15 77.38 74.11 77.29 0.2M
2024-12-12 76.15 76.60 75.08 75.43 0.3M
2024-12-11 77.56 77.65 75.65 76.34 0.4M
2024-12-10 76.72 77.55 75.52 76.71 0.4M
2024-12-09 78.54 78.72 76.39 76.57 0.4M
2024-12-06 79.25 79.57 77.41 78.15 0.4M
2024-12-05 79.53 79.64 77.73 78.72 0.3M
2024-12-04 80.12 81.22 79.16 79.90 0.5M
2024-12-03 83.70 83.70 79.77 80.61 0.8M
2024-12-02 81.58 83.59 80.70 83.29 0.4M
2024-11-29 82.55 82.78 81.43 82.19 0.2M
2024-11-27 82.89 83.96 81.65 82.57 0.3M
2024-11-26 83.76 84.60 81.96 82.50 0.4M
2024-11-25 84.35 85.18 82.81 83.02 0.8M
2024-11-22 82.99 84.44 82.81 83.16 0.5M
2024-11-21 81.53 84.16 81.27 83.79 0.5M
2024-11-20 80.21 81.40 79.68 81.40 0.4M
2024-11-19 79.38 81.23 79.32 79.96 0.3M
2024-11-18 79.36 82.39 79.03 80.08 0.4M
2024-11-15 78.21 79.78 76.36 79.40 0.4M
2024-11-14 79.90 80.46 77.29 77.81 0.3M
2024-11-13 78.64 80.00 78.37 78.64 0.3M
2024-11-12 79.98 81.08 78.94 79.04 0.4M
2024-11-11 83.57 83.57 80.34 80.45 0.5M
2024-11-08 84.23 85.37 82.96 83.75 0.5M
2024-11-07 81.50 86.76 80.02 85.35 0.7M
2024-11-06 85.52 85.94 81.56 84.70 0.7M
2024-11-05 81.23 82.20 79.92 81.58 0.3M
2024-11-04 81.57 82.66 81.18 81.43 0.3M
2024-11-01 80.72 82.88 80.52 81.62 0.3M
2024-10-31 81.88 82.06 80.24 80.27 0.3M
2024-10-30 81.75 82.64 81.43 81.59 0.2M
2024-10-29 80.94 81.81 80.94 81.72 0.2M
2024-10-28 82.98 83.17 80.59 81.60 0.4M
2024-10-25 82.49 83.10 81.55 81.88 0.5M
2024-10-24 82.56 83.11 82.09 82.26 0.3M
2024-10-23 82.24 83.69 81.57 82.29 0.2M
2024-10-22 84.00 84.33 82.17 82.23 0.3M
2024-10-21 84.87 85.23 83.60 84.50 0.2M
2024-10-18 85.08 85.21 84.59 84.94 0.3M
2024-10-17 83.80 85.13 83.26 84.95 0.3M
2024-10-16 82.60 84.41 82.54 83.66 0.3M
2024-10-15 80.84 83.65 80.84 82.01 0.4M
2024-10-14 80.29 81.30 80.22 80.83 0.3M
2024-10-11 80.18 81.25 80.00 80.45 0.3M
2024-10-10 80.55 80.94 79.34 79.88 0.3M
2024-10-09 79.64 83.42 79.60 81.14 0.6M
2024-10-08 77.33 79.72 76.93 79.42 0.4M
2024-10-07 76.00 77.20 75.65 76.90 0.4M
2024-10-04 76.31 77.07 75.67 76.09 0.4M
2024-10-03 75.32 76.04 74.96 75.55 0.3M
2024-10-02 74.56 76.30 74.49 75.47 0.4M
2024-10-01 75.81 75.93 74.05 74.97 0.4M
2024-09-30 76.62 77.29 75.31 75.92 0.4M
2024-09-27 75.01 76.96 74.43 76.51 0.4M
2024-09-26 73.96 74.65 72.83 74.52 0.3M
2024-09-25 74.58 74.76 72.44 72.99 0.5M
2024-09-24 72.99 75.21 72.82 74.43 0.4M
2024-09-23 72.86 73.51 71.21 72.90 0.4M
2024-09-20 70.66 73.05 70.65 72.29 1.3M
2024-09-19 71.64 72.71 71.13 72.41 0.3M
2024-09-18 70.70 71.78 70.00 70.66 0.4M
2024-09-17 70.73 71.35 70.14 70.32 0.3M
2024-09-16 71.98 72.67 69.54 70.73 0.5M
2024-09-13 72.75 73.30 72.05 72.90 0.2M
2024-09-12 69.96 72.49 69.80 71.96 0.3M
2024-09-11 71.38 71.38 69.65 70.09 0.2M
2024-09-10 71.33 71.97 70.44 71.84 0.4M
2024-09-09 72.50 72.50 70.70 71.29 0.4M
2024-09-06 72.12 73.59 71.32 73.18 0.4M
2024-09-05 70.00 72.34 69.51 72.28 0.3M
2024-09-04 69.01 70.66 68.90 69.73 0.3M
2024-09-03 69.61 70.41 68.75 69.07 0.4M
2024-08-30 70.28 70.80 68.77 69.98 0.5M
2024-08-29 71.28 71.36 70.11 70.17 0.3M
2024-08-28 72.53 73.13 70.92 71.28 0.3M
2024-08-27 72.95 74.12 72.50 72.88 0.5M
2024-08-26 73.36 73.65 72.49 72.81 0.3M
2024-08-23 72.96 74.15 72.54 72.93 0.4M
2024-08-22 73.37 73.37 71.85 72.37 0.2M
2024-08-21 71.70 73.99 70.08 73.74 0.6M
2024-08-20 75.17 76.42 74.41 74.73 0.3M
2024-08-19 74.00 75.98 73.50 75.77 0.4M
2024-08-16 73.03 74.22 72.54 73.46 0.3M
2024-08-15 73.33 74.41 72.74 73.50 0.4M
2024-08-14 72.00 72.31 71.20 72.27 0.3M
2024-08-13 72.04 72.26 70.07 71.98 0.5M
2024-08-12 71.55 72.18 69.86 71.81 0.6M
2024-08-09 68.87 71.68 66.75 71.49 0.5M
2024-08-08 69.00 69.54 64.16 68.79 0.7M
2024-08-07 67.95 69.74 67.31 67.48 0.7M
2024-08-06 64.75 67.90 63.99 67.35 0.4M
2024-08-05 64.03 64.63 61.41 64.28 0.6M
2024-08-02 67.00 68.65 66.81 66.85 0.4M
2024-08-01 70.11 70.50 68.49 69.23 0.3M
2024-07-31 69.47 71.44 68.68 70.59 0.5M
2024-07-30 67.15 69.11 66.58 69.04 0.3M
2024-07-29 68.74 68.86 66.47 67.00 0.3M
2024-07-26 67.04 68.93 66.94 68.56 0.3M
2024-07-25 65.20 67.42 65.20 66.56 0.5M
2024-07-24 65.77 66.70 64.48 64.68 0.5M
2024-07-23 65.42 66.42 65.27 65.60 0.3M
2024-07-22 66.11 66.11 64.43 65.76 0.3M
2024-07-19 65.37 66.42 64.42 66.31 0.4M
2024-07-18 65.76 67.10 64.67 65.24 0.5M
2024-07-17 69.03 70.75 65.77 66.11 0.7M
2024-07-16 66.65 69.74 66.63 69.28 0.7M
2024-07-15 65.31 66.60 65.00 65.80 0.5M
2024-07-12 64.76 66.84 64.54 64.98 0.9M
2024-07-11 59.83 64.21 59.69 64.18 1.1M
2024-07-10 58.57 59.38 57.75 58.83 0.6M
2024-07-09 57.26 58.44 56.95 58.40 0.4M
2024-07-08 56.28 57.28 56.28 57.14 0.5M
2024-07-05 55.39 56.41 54.87 56.07 0.4M
2024-07-03 55.21 55.71 54.50 55.39 0.3M
2024-07-02 55.20 55.27 54.08 54.78 0.4M
2024-07-01 55.70 57.27 54.95 55.24 0.6M
2024-06-28 54.50 56.94 54.25 56.44 1.8M
2024-06-27 52.62 54.17 52.31 54.12 0.5M
2024-06-26 52.22 52.88 51.99 52.48 0.6M
2024-06-25 52.45 52.45 51.34 52.30 0.5M
2024-06-24 51.93 52.50 51.61 52.41 0.3M
2024-06-21 52.18 52.37 51.44 51.71 1.1M
2024-06-20 53.31 54.23 51.60 52.36 0.5M
2024-06-18 52.28 53.76 52.28 53.45 0.6M
2024-06-17 52.18 52.68 51.62 52.46 0.7M
2024-06-14 51.45 52.41 51.23 52.18 0.6M
2024-06-13 54.22 54.22 51.73 51.78 0.5M
2024-06-12 53.28 55.51 53.28 54.44 0.7M
2024-06-11 51.50 53.27 50.80 52.15 0.8M
2024-06-10 54.75 54.81 51.69 51.79 0.8M
2024-06-07 56.10 56.23 54.97 55.11 0.5M
2024-06-06 56.00 57.24 55.28 56.71 0.6M
2024-06-05 56.73 57.01 55.80 55.98 0.7M
2024-06-04 57.00 57.72 54.34 56.79 0.6M
2024-06-03 59.73 59.73 57.08 57.17 0.6M
2024-05-31 60.05 60.07 58.90 59.22 0.4M
2024-05-30 59.50 60.82 59.47 59.77 0.4M
2024-05-29 58.97 59.35 58.50 59.28 0.4M
2024-05-28 59.14 59.64 58.52 59.36 0.3M
2024-05-24 58.60 59.28 58.43 59.14 0.3M
2024-05-23 58.67 58.75 57.64 58.49 0.4M
2024-05-22 58.50 59.47 58.36 58.85 0.3M
2024-05-21 59.48 59.98 58.63 59.81 0.4M
2024-05-20 59.43 60.25 59.00 59.44 0.4M
2024-05-17 58.14 59.65 57.84 59.15 0.5M
2024-05-16 58.43 58.47 57.11 57.88 0.4M
2024-05-15 58.59 59.16 57.38 58.69 0.6M
2024-05-14 59.68 60.01 57.97 58.51 0.8M
2024-05-13 59.80 60.36 58.98 59.11 0.6M
2024-05-10 61.42 61.42 58.73 59.59 0.9M
2024-05-09 63.22 64.36 58.45 61.70 0.9M
2024-05-08 63.09 63.74 62.75 63.40 0.5M
2024-05-07 63.68 64.18 63.01 63.07 0.3M
2024-05-06 63.49 64.62 63.34 63.65 0.3M
2024-05-03 64.34 64.57 62.93 63.07 0.4M
2024-05-02 65.48 65.60 63.17 63.51 0.5M
2024-05-01 64.51 65.21 63.77 64.90 0.3M
2024-04-30 65.59 65.86 63.55 64.18 0.3M
2024-04-29 65.89 66.46 65.49 65.99 0.4M
2024-04-26 65.15 65.95 65.10 65.79 0.3M
2024-04-25 64.43 65.14 64.43 64.93 0.4M
2024-04-24 64.37 65.07 63.88 64.96 0.3M
2024-04-23 64.74 65.59 64.27 64.32 0.3M
2024-04-22 63.99 64.85 62.98 64.51 0.4M
2024-04-19 62.92 63.99 62.92 63.29 0.3M
2024-04-18 61.96 63.33 61.80 63.13 0.4M
2024-04-17 62.95 63.13 61.64 61.95 0.4M
2024-04-16 62.88 63.28 61.65 62.95 0.4M
2024-04-15 63.00 63.83 62.59 63.03 0.4M
2024-04-12 65.01 65.13 62.90 63.00 0.6M
2024-04-11 64.57 65.43 64.49 65.29 0.4M
2024-04-10 64.27 64.74 63.62 64.57 0.5M
2024-04-09 64.76 64.99 64.30 64.86 0.3M
2024-04-08 63.76 64.68 63.56 64.34 0.4M
2024-04-05 63.61 64.21 63.06 63.33 0.5M
2024-04-04 63.77 64.63 63.64 63.70 0.5M
2024-04-03 62.94 63.77 62.46 63.70 0.4M
2024-04-02 63.91 64.26 62.46 62.94 0.6M
2024-04-01 65.90 65.90 63.92 64.17 0.5M
2024-03-28 65.00 65.45 64.50 65.33 0.5M
2024-03-27 63.47 65.13 63.32 64.81 0.4M
2024-03-26 63.35 63.67 62.57 62.89 0.3M
2024-03-25 63.10 63.46 62.47 62.92 0.2M
2024-03-22 63.03 63.39 61.95 62.68 0.4M
2024-03-21 63.00 64.15 62.33 62.70 0.5M
2024-03-20 61.76 63.01 61.58 62.84 0.5M
2024-03-19 63.23 63.30 61.84 61.94 0.6M
2024-03-18 65.00 65.19 63.53 63.60 0.6M
2024-03-15 64.16 65.25 63.50 64.93 1.4M
2024-03-14 65.83 65.90 63.84 64.20 0.7M
2024-03-13 68.41 68.91 67.01 67.29 0.6M
2024-03-12 68.47 69.59 67.27 68.53 0.7M
2024-03-11 67.85 68.84 67.05 68.31 0.8M
2024-03-08 68.11 68.68 66.89 67.83 0.7M
2024-03-07 70.91 70.91 67.67 67.98 0.9M
2024-03-06 73.56 74.14 70.89 71.69 0.5M
2024-03-05 70.94 73.77 70.73 73.00 0.7M
2024-03-04 77.75 78.19 71.06 71.21 1.0M
2024-03-01 80.10 80.10 74.56 78.55 1.0M
2024-02-29 84.39 86.00 77.59 80.91 0.7M
2024-02-28 79.19 81.38 79.00 80.72 0.5M
2024-02-27 80.07 80.58 78.66 79.95 0.5M
2024-02-26 78.79 80.06 78.35 80.00 0.3M
2024-02-23 77.87 79.11 77.43 78.79 0.3M
2024-02-22 76.67 77.90 76.00 77.50 0.3M
2024-02-21 76.38 77.52 76.35 77.10 0.3M
2024-02-20 75.90 77.23 75.90 76.91 0.3M
2024-02-16 76.78 77.24 75.77 76.57 0.3M
2024-02-15 75.00 77.36 75.00 77.07 0.2M
2024-02-14 75.49 75.74 74.06 74.87 0.3M
2024-02-13 75.68 76.51 73.96 74.75 0.4M
2024-02-12 77.41 77.99 76.62 77.42 0.2M
2024-02-09 75.23 77.48 75.10 77.38 0.3M
2024-02-08 75.50 75.50 73.92 74.76 0.2M
2024-02-07 74.48 75.63 74.12 75.45 0.3M
2024-02-06 73.85 74.70 73.85 74.36 0.2M
2024-02-05 73.54 74.49 72.64 74.00 0.2M
2024-02-02 75.02 75.34 74.34 74.53 0.3M
2024-02-01 77.15 77.89 75.14 75.73 0.4M
2024-01-31 77.46 78.40 77.00 77.20 0.4M
2024-01-30 76.40 77.99 76.40 77.62 0.4M
2024-01-29 76.32 77.12 75.52 77.08 0.2M
2024-01-26 75.73 76.45 75.03 76.39 0.3M
2024-01-25 77.00 78.00 74.74 74.98 0.3M
2024-01-24 78.95 79.27 76.13 76.23 0.2M
2024-01-23 77.25 79.50 77.00 78.50 0.3M
2024-01-22 75.80 77.07 75.61 76.47 0.3M
2024-01-19 74.30 75.91 73.50 75.37 0.2M
2024-01-18 73.67 74.14 73.36 73.99 0.3M
2024-01-17 74.34 75.59 73.07 73.57 0.2M
2024-01-16 73.53 75.31 72.92 74.54 0.3M
2024-01-12 73.25 74.00 73.24 73.55 0.2M
2024-01-11 74.53 74.83 72.60 72.73 0.2M
2024-01-10 72.58 74.60 72.50 74.53 0.2M
2024-01-09 74.01 74.01 72.32 72.58 0.2M
2024-01-08 74.49 74.62 73.64 74.41 0.2M
2024-01-05 73.88 75.09 73.88 74.49 0.2M
2024-01-04 75.79 76.30 74.01 74.26 0.3M
2024-01-03 76.49 76.74 75.44 75.45 0.3M
2024-01-02 75.53 77.00 75.53 76.49 0.2M