Vita Coco Company Inc (COCO)

COCO
🏛️ アメリカ →
41.39
最終更新: 2025-10-08
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 36.16 36.31 35.80 35.93 13.6K
09:31 36.18 36.18 35.47 35.47 19.3K
09:32 35.73 35.75 35.47 35.61 5.7K
09:33 35.42 35.42 35.08 35.08 7.4K
09:34 34.91 34.91 34.83 34.87 6.7K
09:35 34.87 34.96 34.87 34.96 1.9K
09:36 34.93 34.93 34.69 34.69 3.0K
09:37 34.81 34.97 34.81 34.94 6.9K
09:38 34.94 35.23 34.94 35.23 8.2K
09:39 35.04 35.27 35.04 35.27 1.9K
09:40 35.27 35.27 35.27 35.27 0.7K
09:42 35.15 35.15 35.15 35.15 1.0K
09:43 35.41 35.51 35.41 35.51 3.7K
09:45 35.57 35.57 35.54 35.54 2.0K
09:46 35.71 35.73 35.67 35.67 4.7K
09:47 35.55 35.62 35.47 35.47 2.8K
09:51 35.47 35.63 35.47 35.63 3.3K
09:52 35.63 35.72 35.63 35.72 2.8K
09:53 35.75 35.75 35.58 35.62 3.6K
09:54 35.58 35.67 35.57 35.67 2.5K
09:55 35.68 35.68 35.68 35.68 0.4K
09:56 35.60 35.61 35.60 35.61 0.5K
09:57 35.58 35.58 35.57 35.57 2.2K
09:58 35.62 35.62 35.62 35.62 2.7K
09:59 35.67 35.67 35.51 35.51 1.2K
10:00 35.51 35.51 35.49 35.49 0.3K
10:01 35.48 35.62 35.47 35.50 5.0K
10:02 35.54 35.59 35.54 35.54 0.7K
10:03 35.66 35.66 35.50 35.50 4.9K
10:04 35.50 35.59 35.50 35.51 2.1K
10:05 35.59 35.59 35.51 35.51 1.0K
10:06 35.51 35.59 35.51 35.59 0.7K
10:07 35.58 35.66 35.58 35.60 2.7K
10:08 35.63 35.70 35.63 35.70 7.7K
10:09 35.72 35.72 35.67 35.67 0.6K
10:10 35.69 35.69 35.47 35.47 6.8K
10:11 35.46 35.47 35.46 35.47 0.4K
10:12 35.53 35.53 35.39 35.44 8.2K
10:13 35.42 35.44 35.40 35.40 1.0K
10:14 35.45 35.47 35.42 35.42 5.8K
10:15 35.42 35.43 35.42 35.43 1.8K
10:16 35.44 35.48 35.44 35.44 41.6K
10:17 35.44 35.45 35.37 35.38 2.3K
10:18 35.43 35.43 35.30 35.31 8.8K
10:19 35.31 35.31 35.30 35.30 2.6K
10:20 35.29 35.29 35.29 35.29 3.3K
10:21 35.34 35.34 35.32 35.32 5.1K
10:22 35.45 35.45 35.40 35.40 6.8K
10:23 35.32 35.32 35.32 35.32 0.3K
10:24 35.33 35.33 35.33 35.33 0.3K
10:25 35.42 35.42 35.34 35.35 0.7K
10:26 35.35 35.42 35.35 35.35 4.6K
10:27 35.39 35.39 35.39 35.39 0.8K
10:28 35.47 35.48 35.47 35.48 1.5K
10:29 35.50 35.52 35.50 35.52 1.5K
10:30 35.48 35.48 35.41 35.41 8.9K
10:31 35.48 35.57 35.44 35.53 6.4K
10:32 35.53 35.53 35.53 35.53 4.0K
10:34 35.49 35.49 35.31 35.36 13.6K
10:35 35.33 35.33 35.31 35.31 0.7K
10:36 35.43 35.43 35.39 35.39 12.1K
10:37 35.37 35.37 35.37 35.37 0.7K
10:38 35.39 35.44 35.38 35.44 2.6K
10:39 35.41 35.41 35.41 35.41 6.4K
10:40 35.41 35.41 35.36 35.41 5.6K
10:41 35.30 35.30 35.29 35.30 1.0K
10:42 35.30 35.34 35.23 35.34 8.5K
10:44 35.34 35.34 35.33 35.33 1.3K
10:45 35.29 35.29 35.21 35.22 5.9K
10:47 35.27 35.27 35.18 35.18 9.6K
10:48 35.17 35.17 35.03 35.06 2.3K
10:49 35.06 35.06 35.06 35.06 0.5K
10:50 35.04 35.08 35.04 35.07 0.5K
10:51 35.07 35.16 35.07 35.16 4.4K
10:52 35.19 35.19 35.12 35.15 6.5K
10:54 35.15 35.19 35.15 35.19 1.5K
10:55 35.20 35.20 35.20 35.20 0.6K
10:56 35.18 35.18 35.16 35.18 2.1K
10:57 35.19 35.26 35.19 35.24 2.8K
10:59 35.21 35.21 35.20 35.20 1.8K
11:00 35.20 35.20 35.13 35.13 4.1K
11:01 35.13 35.13 35.09 35.09 1.7K
11:02 35.10 35.10 35.09 35.10 0.7K
11:03 35.10 35.12 35.09 35.12 5.6K
11:04 35.14 35.16 35.14 35.16 1.0K
11:05 35.19 35.19 35.19 35.19 0.5K
11:06 35.21 35.21 35.21 35.21 1.2K
11:07 35.20 35.20 35.20 35.20 0.3K
11:08 35.22 35.24 35.22 35.24 0.8K
11:09 35.23 35.29 35.23 35.29 2.0K
11:10 35.31 35.31 35.29 35.29 1.2K
11:11 35.29 35.29 35.29 35.29 3.0K
11:13 35.25 35.25 35.25 35.25 0.4K
11:14 35.33 35.33 35.29 35.29 15.4K
11:15 35.16 35.16 35.16 35.16 0.2K
11:16 35.13 35.13 35.09 35.09 9.8K
11:17 35.09 35.09 35.02 35.02 6.7K
11:18 34.98 34.99 34.98 34.98 2.7K
11:19 35.03 35.03 35.03 35.03 1.3K
11:20 34.99 34.99 34.99 34.99 0.4K
11:21 35.15 35.15 35.12 35.12 2.5K
11:22 35.18 35.19 35.18 35.19 1.3K
11:23 35.19 35.19 35.17 35.17 1.2K
11:24 35.19 35.19 35.19 35.19 1.0K
11:25 35.22 35.22 35.20 35.20 1.6K
11:26 35.17 35.17 35.17 35.17 0.5K
11:27 35.15 35.15 35.15 35.15 0.6K
11:29 35.15 35.15 35.15 35.15 0.8K
11:30 35.17 35.17 35.17 35.17 1.0K
11:31 35.13 35.16 35.13 35.16 0.4K
11:32 35.16 35.16 35.10 35.15 2.2K
11:34 35.16 35.19 35.16 35.19 1.8K
11:35 35.16 35.16 35.16 35.16 0.1K
11:36 35.13 35.13 35.12 35.12 1.6K
11:37 35.13 35.13 35.13 35.13 0.6K
11:39 35.10 35.10 35.09 35.09 2.5K
11:40 35.09 35.09 35.09 35.09 0.5K
11:41 35.17 35.17 35.16 35.17 3.5K
11:42 35.11 35.11 35.11 35.11 1.0K
11:43 35.09 35.09 35.06 35.06 9.4K
11:45 35.07 35.07 35.07 35.07 0.2K
11:46 35.17 35.17 35.17 35.17 1.6K
11:47 35.19 35.19 35.15 35.15 1.9K
11:48 35.15 35.15 35.15 35.15 1.0K
11:49 35.15 35.15 35.15 35.15 0.3K
11:50 35.15 35.15 35.15 35.15 0.1K
11:51 35.16 35.16 35.16 35.16 0.9K
11:53 35.15 35.15 35.15 35.15 1.2K
11:54 35.17 35.17 35.17 35.17 0.3K
11:56 35.18 35.18 35.17 35.17 0.5K
11:57 35.15 35.15 35.12 35.12 3.3K
11:58 35.16 35.16 35.15 35.15 1.2K
11:59 35.11 35.11 35.11 35.11 1.1K
12:00 35.13 35.13 35.13 35.13 0.7K
12:01 35.13 35.13 35.13 35.13 1.2K
12:03 35.12 35.12 35.11 35.11 0.9K
12:05 35.06 35.06 35.06 35.06 1.7K
12:08 35.01 35.02 34.87 34.87 21.3K
12:09 34.86 34.86 34.86 34.86 1.7K
12:10 34.77 34.78 34.77 34.78 1.2K
12:11 34.78 34.78 34.78 34.78 0.4K
12:12 34.77 34.86 34.77 34.86 5.5K
12:14 34.85 34.85 34.78 34.78 1.9K
12:16 34.75 34.75 34.72 34.74 0.9K
12:17 34.68 34.70 34.65 34.68 1.1K
12:18 34.68 34.72 34.66 34.68 0.8K
12:19 34.68 34.71 34.68 34.69 1.0K
12:20 34.69 34.69 34.69 34.69 0.7K
12:21 34.68 34.69 34.63 34.69 1.9K
12:22 34.63 34.76 34.63 34.64 1.0K
12:23 34.69 34.75 34.69 34.75 4.3K
12:24 34.79 34.79 34.79 34.79 0.2K
12:25 34.75 34.75 34.71 34.71 0.3K
12:26 34.72 34.72 34.72 34.72 0.9K
12:27 34.72 34.79 34.72 34.72 0.7K
12:28 34.72 34.72 34.68 34.68 11.3K
12:29 34.70 34.70 34.70 34.70 0.7K
12:30 34.69 34.71 34.69 34.71 10.1K
12:31 34.76 34.78 34.76 34.78 5.2K
12:32 34.78 34.78 34.78 34.78 0.4K
12:33 34.78 34.80 34.78 34.78 0.6K
12:34 34.76 34.76 34.76 34.76 0.7K
12:35 34.73 34.75 34.72 34.72 1.6K
12:36 34.72 34.75 34.72 34.73 0.9K
12:37 34.75 34.75 34.71 34.71 1.6K
12:38 34.71 34.73 34.71 34.71 0.9K
12:39 34.71 34.73 34.71 34.73 1.1K
12:40 34.70 34.75 34.70 34.75 3.1K
12:41 34.76 34.76 34.75 34.75 1.9K
12:42 34.75 34.75 34.75 34.74 2.1K
12:43 34.75 34.76 34.73 34.73 2.3K
12:44 34.70 34.70 34.70 34.70 1.1K
12:45 34.70 34.70 34.70 34.70 1.7K
12:46 34.74 34.74 34.65 34.65 6.5K
12:47 34.65 34.75 34.65 34.74 6.2K
12:48 34.69 34.69 34.66 34.66 1.7K
12:52 34.63 34.66 34.58 34.58 1.6K
12:53 34.58 34.61 34.57 34.60 0.7K
12:54 34.59 34.59 34.59 34.59 0.8K
12:55 34.59 34.59 34.57 34.57 1.0K
12:56 34.57 34.61 34.57 34.60 0.8K
12:57 34.61 34.67 34.61 34.67 6.4K
12:58 34.69 34.72 34.69 34.72 1.7K
13:00 34.73 34.73 34.64 34.64 5.4K
13:01 34.63 34.63 34.53 34.53 0.5K
13:02 34.62 34.62 34.62 34.62 1.1K
13:03 34.62 34.62 34.62 34.62 0.3K
13:04 34.62 34.62 34.56 34.56 1.2K
13:05 34.62 34.74 34.62 34.74 6.4K
13:08 34.70 34.71 34.70 34.71 0.7K
13:09 34.75 34.75 34.69 34.69 0.5K
13:10 34.69 34.71 34.69 34.71 1.4K
13:11 34.71 34.81 34.71 34.81 6.2K
13:12 34.82 34.83 34.82 34.83 0.8K
13:13 34.83 34.83 34.83 34.83 0.4K
13:14 34.82 34.82 34.82 34.82 0.6K
13:16 34.82 34.82 34.81 34.81 1.0K
13:17 34.80 34.80 34.77 34.77 0.7K
13:18 34.77 34.77 34.77 34.77 0.6K
13:19 34.77 34.80 34.77 34.80 0.6K
13:20 34.77 34.77 34.76 34.76 0.7K
13:21 34.76 34.80 34.76 34.77 1.3K
13:22 34.77 34.77 34.77 34.77 0.7K
13:23 34.77 34.77 34.77 34.77 0.6K
13:24 34.78 34.82 34.78 34.82 10.9K
13:27 34.83 34.83 34.79 34.79 5.1K
13:30 34.82 34.85 34.82 34.82 0.7K
13:31 34.82 34.82 34.82 34.82 0.5K
13:32 34.82 34.82 34.82 34.82 0.7K
13:33 34.82 34.82 34.81 34.82 2.3K
13:34 34.82 34.85 34.82 34.82 0.7K
13:35 34.82 34.85 34.82 34.85 1.1K
13:36 34.82 34.82 34.82 34.82 1.1K
13:37 34.82 34.82 34.82 34.82 0.8K
13:38 34.82 34.82 34.82 34.82 0.9K
13:39 34.81 34.84 34.81 34.81 1.9K
13:40 34.81 34.81 34.81 34.81 1.1K
13:41 34.83 34.83 34.82 34.82 18.3K
13:44 34.82 34.82 34.82 34.82 0.4K
13:45 34.82 34.82 34.82 34.82 1.0K
13:46 34.82 34.82 34.82 34.82 0.4K
13:47 34.83 34.83 34.79 34.79 14.2K
13:48 34.79 34.84 34.79 34.84 12.7K
13:49 34.90 34.99 34.90 34.99 5.9K
13:51 35.00 35.01 35.00 35.01 2.9K
13:52 35.01 35.01 35.01 35.01 0.7K
13:53 34.97 34.97 34.97 34.97 5.8K
13:54 34.96 34.96 34.93 34.93 1.3K
13:55 34.88 34.88 34.88 34.88 1.1K
13:56 34.93 34.93 34.93 34.93 5.5K
13:59 34.92 34.92 34.86 34.86 0.9K
14:00 34.89 34.92 34.89 34.91 3.8K
14:02 34.87 34.87 34.87 34.87 1.1K
14:03 34.85 34.88 34.85 34.88 0.7K
14:04 34.85 34.91 34.85 34.91 4.3K
14:06 34.94 34.94 34.94 34.94 4.7K
14:11 34.93 34.93 34.91 34.91 1.0K
14:12 34.91 34.91 34.87 34.87 1.8K
14:13 34.85 34.89 34.85 34.86 1.2K
14:14 34.86 34.88 34.85 34.85 1.0K
14:15 34.85 34.85 34.84 34.85 0.9K
14:16 34.85 34.87 34.83 34.83 3.7K
14:17 34.83 34.83 34.83 34.83 0.6K
14:18 34.82 34.82 34.82 34.82 0.6K
14:19 34.82 34.82 34.82 34.82 0.7K
14:20 34.82 34.85 34.82 34.82 1.8K
14:21 34.84 34.87 34.84 34.87 3.8K
14:22 34.88 34.88 34.86 34.86 1.4K
14:23 34.86 34.86 34.85 34.85 0.7K
14:24 34.85 34.85 34.82 34.82 0.8K
14:25 34.82 34.82 34.80 34.80 1.9K
14:26 34.80 34.81 34.77 34.79 7.7K
14:28 34.79 34.79 34.79 34.79 0.9K
14:30 34.81 34.81 34.79 34.79 1.1K
14:31 34.79 34.79 34.69 34.69 5.7K
14:32 34.66 34.66 34.64 34.64 0.9K
14:33 34.64 34.68 34.64 34.67 3.2K
14:34 34.60 34.60 34.59 34.59 1.5K
14:35 34.61 34.61 34.61 34.61 0.7K
14:36 34.61 34.61 34.59 34.59 1.0K
14:37 34.58 34.60 34.58 34.60 0.7K
14:38 34.58 34.60 34.57 34.59 1.1K
14:39 34.59 34.59 34.58 34.58 1.1K
14:40 34.63 34.63 34.55 34.56 19.4K
14:41 34.56 34.56 34.53 34.53 1.8K
14:42 34.55 34.55 34.55 34.55 1.3K
14:43 34.55 34.55 34.55 34.55 0.2K
14:44 34.49 34.49 34.49 34.49 2.8K
14:45 34.49 34.49 34.47 34.47 0.8K
14:46 34.46 34.46 34.46 34.46 2.4K
14:47 34.52 34.53 34.52 34.53 1.7K
14:48 34.53 34.53 34.53 34.53 2.1K
14:49 34.50 34.50 34.49 34.49 1.2K
14:50 34.46 34.46 34.46 34.46 0.7K
14:51 34.46 34.46 34.44 34.44 2.9K
14:52 34.47 34.47 34.45 34.45 1.4K
14:53 34.48 34.48 34.46 34.46 4.7K
14:54 34.43 34.43 34.43 34.43 1.2K
14:55 34.43 34.45 34.43 34.45 1.5K
14:57 34.52 34.52 34.49 34.49 5.2K
14:58 34.51 34.51 34.51 34.51 0.7K
14:59 34.46 34.46 34.46 34.46 0.7K
15:00 34.48 34.50 34.48 34.50 1.3K
15:02 34.50 34.50 34.35 34.37 7.5K
15:03 34.35 34.35 34.35 34.35 0.7K
15:04 34.32 34.32 34.32 34.32 0.6K
15:05 34.33 34.33 34.26 34.28 5.8K
15:06 34.26 34.26 34.26 34.26 0.2K
15:07 34.24 34.24 34.23 34.23 1.4K
15:08 34.25 34.25 34.25 34.25 2.7K
15:09 34.24 34.24 34.23 34.23 0.8K
15:10 34.26 34.26 34.25 34.26 5.0K
15:11 34.25 34.30 34.25 34.30 9.4K
15:12 34.26 34.26 34.26 34.26 1.3K
15:13 34.28 34.30 34.28 34.30 2.4K
15:14 34.31 34.31 34.30 34.30 1.4K
15:15 34.24 34.24 34.24 34.24 1.0K
15:16 34.23 34.23 34.23 34.23 0.6K
15:17 34.20 34.23 34.20 34.23 1.4K
15:18 34.23 34.24 34.20 34.20 1.6K
15:19 34.20 34.20 34.18 34.18 2.3K
15:20 34.18 34.19 34.14 34.14 8.0K
15:21 34.15 34.15 34.06 34.06 2.3K
15:22 34.06 34.09 34.05 34.05 6.1K
15:23 34.06 34.06 34.06 34.06 2.1K
15:25 34.06 34.11 34.04 34.11 10.2K
15:27 34.08 34.08 34.06 34.07 1.8K
15:28 34.07 34.07 34.07 34.07 0.9K
15:29 34.07 34.07 34.06 34.06 0.9K
15:30 34.06 34.06 34.03 34.03 2.0K
15:31 34.06 34.12 34.03 34.12 4.2K
15:32 34.12 34.13 34.10 34.13 1.9K
15:33 34.08 34.08 34.06 34.08 7.7K
15:34 34.10 34.16 34.07 34.16 24.7K
15:35 34.08 34.09 34.08 34.09 3.3K
15:36 34.08 34.12 34.08 34.10 4.6K
15:37 34.09 34.09 34.09 34.09 1.6K
15:38 34.06 34.09 34.03 34.03 20.1K
15:39 34.02 34.02 34.02 34.02 1.9K
15:40 34.02 34.03 33.95 33.95 21.5K
15:41 33.93 33.96 33.93 33.96 7.5K
15:42 33.96 33.96 33.88 33.88 8.0K
15:43 33.85 33.88 33.85 33.87 16.8K
15:44 33.89 33.89 33.89 33.89 5.9K
15:45 33.91 34.07 33.91 34.07 20.3K
15:46 34.06 34.09 34.01 34.01 8.0K
15:47 34.01 34.05 34.00 34.01 20.4K
15:48 34.01 34.01 33.94 33.94 13.7K
15:49 33.93 33.97 33.93 33.97 18.9K
15:50 34.01 34.10 34.01 34.09 12.6K
15:51 34.05 34.05 34.00 33.99 8.7K
15:52 34.01 34.17 34.01 34.17 11.9K
15:53 34.23 34.23 34.16 34.16 14.0K
15:54 34.16 34.16 34.09 34.10 10.9K
15:55 34.15 34.20 34.15 34.19 23.6K
15:56 34.19 34.29 34.19 34.29 19.3K
15:57 34.28 34.28 34.23 34.23 15.2K
15:58 34.22 34.28 34.21 34.26 42.3K
15:59 34.26 34.26 34.14 34.14 169.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし