Vita Coco Company Inc (COCO)

COCO
🏛️ アメリカ →
42.77
最終更新: 2025-10-07
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 36.55 36.68 36.48 36.68 10.0K
09:34 36.81 36.81 36.81 36.81 1.9K
09:36 36.78 36.78 36.78 36.78 0.4K
09:37 36.78 36.78 36.78 36.78 0.2K
09:38 36.78 36.78 36.63 36.63 0.5K
09:39 36.78 36.78 36.78 36.78 0.3K
09:41 36.79 36.79 36.79 36.79 0.3K
09:42 36.79 36.79 36.79 36.79 0.3K
09:43 36.80 36.80 36.80 36.80 0.2K
09:44 36.73 36.73 36.70 36.70 8.4K
09:45 36.72 36.72 36.72 36.72 0.9K
09:46 36.72 36.76 36.72 36.76 2.1K
09:47 36.86 36.86 36.86 36.85 0.3K
09:49 36.81 36.81 36.81 36.81 0.8K
09:51 36.92 36.92 36.92 36.92 0.5K
09:52 36.94 36.94 36.94 36.94 0.4K
09:54 36.84 36.84 36.84 36.84 2.1K
09:55 36.76 36.76 36.76 36.76 0.2K
09:57 36.81 36.94 36.81 36.94 2.2K
09:58 37.05 37.05 37.05 37.05 2.8K
10:00 37.05 37.05 37.05 37.05 0.6K
10:01 37.06 37.06 37.06 37.06 1.4K
10:03 37.06 37.06 37.06 37.06 0.3K
10:05 37.06 37.06 36.94 36.94 3.3K
10:06 36.94 36.96 36.94 36.94 1.2K
10:08 36.94 36.94 36.94 36.94 0.9K
10:09 36.94 36.94 36.80 36.80 7.7K
10:10 36.79 36.79 36.79 36.79 0.7K
10:12 36.79 36.79 36.79 36.79 1.5K
10:14 36.83 36.83 36.83 36.83 1.1K
10:16 36.83 36.83 36.83 36.83 0.3K
10:17 36.83 36.83 36.83 36.83 1.1K
10:19 36.85 36.85 36.85 36.85 0.6K
10:20 36.89 36.95 36.89 36.95 6.9K
10:21 36.92 36.92 36.92 36.92 3.8K
10:23 36.92 36.92 36.92 36.92 0.4K
10:25 36.99 37.02 36.99 37.02 3.8K
10:26 36.99 37.00 36.94 36.94 2.4K
10:27 36.93 36.93 36.92 36.92 1.5K
10:28 36.92 36.92 36.92 36.92 3.2K
10:29 36.92 36.92 36.90 36.90 1.7K
10:30 36.91 36.91 36.91 36.91 1.8K
10:32 36.93 36.95 36.92 36.95 1.1K
10:33 36.94 36.94 36.92 36.92 9.1K
10:35 36.96 36.96 36.92 36.92 12.9K
10:38 36.93 36.93 36.93 36.93 0.3K
10:39 36.97 36.98 36.96 36.98 5.6K
10:41 36.98 37.00 36.98 37.00 1.8K
10:42 37.00 37.02 37.00 37.02 6.4K
10:43 37.04 37.04 37.04 37.04 2.0K
10:44 37.11 37.15 37.11 37.13 1.9K
10:46 37.15 37.15 37.07 37.08 3.7K
10:48 37.08 37.08 37.08 37.08 0.4K
10:50 37.09 37.09 37.09 37.09 0.1K
10:51 37.10 37.10 37.10 37.10 0.5K
10:52 37.10 37.14 37.10 37.13 10.3K
10:55 37.11 37.11 37.11 37.11 1.4K
10:56 37.13 37.13 37.13 37.13 0.3K
10:57 37.11 37.11 37.09 37.09 1.5K
10:58 37.10 37.10 37.10 37.10 1.7K
11:00 37.12 37.12 37.12 37.12 0.8K
11:01 37.12 37.12 37.11 37.11 1.3K
11:02 37.08 37.08 37.08 37.08 1.4K
11:04 37.05 37.05 37.05 37.05 2.7K
11:05 37.09 37.09 37.07 37.07 7.0K
11:08 37.06 37.06 37.06 37.06 0.2K
11:09 37.07 37.07 37.04 37.04 0.5K
11:10 37.04 37.04 37.01 37.01 3.1K
11:11 37.01 37.01 37.00 37.00 0.9K
11:12 36.96 36.96 36.96 36.96 0.3K
11:13 36.95 36.95 36.92 36.93 1.3K
11:14 36.93 36.97 36.93 36.94 2.5K
11:15 36.94 36.94 36.94 36.94 0.2K
11:16 36.94 36.94 36.94 36.94 0.8K
11:18 36.95 36.95 36.95 36.95 0.5K
11:20 36.95 36.95 36.89 36.89 6.0K
11:21 36.86 36.88 36.86 36.88 1.1K
11:22 36.90 36.90 36.89 36.89 2.0K
11:23 36.89 36.89 36.89 36.89 3.8K
11:24 36.86 36.86 36.86 36.85 4.0K
11:25 36.85 36.85 36.82 36.85 1.5K
11:26 36.85 36.85 36.85 36.85 0.8K
11:27 36.84 36.85 36.84 36.85 0.4K
11:28 36.85 36.85 36.77 36.77 5.3K
11:31 36.72 36.72 36.69 36.71 5.8K
11:34 36.70 36.70 36.70 36.70 0.5K
11:35 36.70 36.73 36.70 36.72 3.3K
11:36 36.68 36.68 36.68 36.67 2.9K
11:41 36.67 36.67 36.67 36.67 0.5K
11:42 36.69 36.70 36.69 36.70 2.2K
11:43 36.69 36.69 36.69 36.69 0.7K
11:44 36.66 36.66 36.66 36.66 1.0K
11:47 36.66 36.66 36.66 36.66 0.2K
11:48 36.68 36.68 36.68 36.67 1.7K
11:52 36.67 36.67 36.67 36.67 0.8K
11:53 36.64 36.64 36.62 36.62 2.5K
11:54 36.52 36.54 36.52 36.53 0.8K
11:55 36.53 36.53 36.53 36.53 0.4K
11:56 36.53 36.53 36.50 36.50 1.1K
11:58 36.56 36.56 36.56 36.56 0.8K
12:00 36.55 36.55 36.55 36.55 0.5K
12:01 36.53 36.53 36.52 36.52 1.7K
12:02 36.52 36.52 36.52 36.52 0.5K
12:03 36.52 36.52 36.52 36.52 0.4K
12:04 36.52 36.52 36.52 36.52 0.3K
12:05 36.54 36.54 36.46 36.46 4.2K
12:06 36.47 36.48 36.47 36.48 0.5K
12:07 36.48 36.48 36.48 36.48 1.1K
12:08 36.49 36.49 36.44 36.44 1.0K
12:11 36.47 36.47 36.47 36.47 0.1K
12:12 36.54 36.54 36.50 36.49 6.8K
12:14 36.46 36.46 36.46 36.46 2.1K
12:18 36.46 36.47 36.46 36.47 4.0K
12:20 36.48 36.48 36.48 36.48 0.6K
12:21 36.48 36.48 36.48 36.48 0.6K
12:22 36.49 36.49 36.49 36.49 0.5K
12:23 36.48 36.48 36.48 36.48 0.4K
12:24 36.44 36.44 36.44 36.44 1.4K
12:25 36.44 36.44 36.44 36.44 0.6K
12:26 36.42 36.42 36.42 36.42 0.8K
12:28 36.40 36.40 36.40 36.40 0.7K
12:29 36.41 36.41 36.41 36.41 0.9K
12:31 36.41 36.41 36.41 36.41 0.9K
12:33 36.49 36.49 36.49 36.49 2.9K
12:34 36.50 36.51 36.47 36.47 2.1K
12:35 36.48 36.48 36.48 36.48 2.8K
12:41 36.44 36.44 36.39 36.39 3.7K
12:46 36.32 36.32 36.32 36.32 1.1K
12:48 36.33 36.34 36.33 36.34 2.4K
12:49 36.30 36.30 36.30 36.30 1.8K
12:52 36.28 36.28 36.28 36.28 1.2K
12:53 36.30 36.30 36.30 36.30 1.0K
12:54 36.30 36.39 36.30 36.39 3.0K
12:55 36.40 36.40 36.40 36.40 0.4K
12:57 36.40 36.40 36.40 36.40 2.1K
13:00 36.44 36.44 36.44 36.44 1.2K
13:06 36.44 36.44 36.39 36.39 3.6K
13:07 36.37 36.37 36.37 36.37 0.7K
13:09 36.36 36.36 36.36 36.35 0.3K
13:12 36.36 36.36 36.23 36.23 18.2K
13:13 36.23 36.23 36.23 36.23 1.3K
13:14 36.23 36.25 36.23 36.25 3.5K
13:15 36.23 36.23 36.23 36.23 0.5K
13:16 36.25 36.26 36.25 36.26 1.5K
13:17 36.24 36.26 36.24 36.26 2.5K
13:18 36.27 36.27 36.26 36.26 0.2K
13:19 36.26 36.26 36.26 36.26 1.3K
13:20 36.19 36.23 36.19 36.23 1.8K
13:21 36.23 36.23 36.22 36.22 2.2K
13:23 36.22 36.22 36.22 36.22 0.1K
13:24 36.22 36.22 36.22 36.22 0.6K
13:25 36.20 36.24 36.20 36.24 5.9K
13:26 36.25 36.25 36.22 36.22 3.8K
13:29 36.25 36.29 36.25 36.28 2.4K
13:30 36.28 36.29 36.28 36.29 5.1K
13:34 36.27 36.27 36.27 36.27 0.7K
13:36 36.24 36.24 36.21 36.21 2.2K
13:38 36.19 36.19 36.17 36.17 0.7K
13:39 36.16 36.16 36.16 36.16 1.1K
13:41 36.13 36.13 36.10 36.13 2.4K
13:42 36.11 36.11 36.09 36.09 0.7K
13:43 36.08 36.08 36.07 36.07 1.0K
13:45 36.05 36.05 36.03 36.03 0.8K
13:46 36.02 36.02 36.00 36.00 0.6K
13:47 36.05 36.08 36.05 36.08 3.9K
13:50 36.08 36.08 36.08 36.08 0.5K
13:51 36.09 36.09 36.08 36.08 3.1K
13:53 36.08 36.08 36.08 36.08 0.8K
13:55 36.08 36.08 36.08 36.08 0.5K
13:56 36.08 36.08 36.08 36.08 0.7K
13:58 36.07 36.07 36.07 36.07 1.5K
14:00 36.08 36.08 36.08 36.08 0.3K
14:01 36.06 36.06 36.03 36.03 2.3K
14:02 36.00 36.00 36.00 36.00 0.3K
14:03 36.02 36.02 36.02 36.02 0.9K
14:05 36.00 36.00 36.00 36.00 4.5K
14:06 36.00 36.00 36.00 36.00 1.4K
14:07 36.09 36.09 36.09 36.09 3.1K
14:08 36.08 36.08 36.05 36.05 1.2K
14:10 36.05 36.05 36.05 36.05 0.4K
14:11 36.03 36.03 36.03 36.03 0.4K
14:12 36.03 36.03 36.03 36.03 0.6K
14:13 36.03 36.03 36.03 36.03 0.4K
14:14 36.03 36.03 36.03 36.03 0.7K
14:17 36.02 36.06 36.02 36.06 1.6K
14:18 36.06 36.06 36.06 36.06 0.9K
14:21 36.07 36.07 36.07 36.07 0.7K
14:22 36.04 36.05 36.01 36.05 4.2K
14:24 36.09 36.10 36.08 36.08 2.6K
14:25 36.10 36.10 36.10 36.10 0.5K
14:28 36.09 36.09 36.09 36.09 1.3K
14:30 36.11 36.11 36.11 36.11 0.7K
14:31 36.11 36.11 36.11 36.11 0.3K
14:32 36.12 36.12 36.12 36.12 0.5K
14:33 36.11 36.11 36.10 36.11 2.4K
14:34 36.13 36.13 36.13 36.13 1.1K
14:37 36.13 36.13 36.13 36.13 0.1K
14:38 36.12 36.12 36.12 36.12 1.5K
14:39 36.10 36.10 36.10 36.10 1.4K
14:40 36.11 36.11 36.11 36.11 0.4K
14:41 36.11 36.11 36.11 36.11 0.2K
14:42 36.12 36.12 36.12 36.12 0.5K
14:43 36.07 36.07 36.07 36.07 1.3K
14:44 36.05 36.05 36.05 36.05 0.7K
14:45 36.05 36.05 36.05 36.05 0.7K
14:47 36.06 36.06 36.06 36.06 0.1K
14:48 36.03 36.04 36.03 36.04 2.1K
14:49 36.04 36.04 36.04 36.04 0.3K
14:50 36.06 36.06 36.06 36.06 1.0K
14:52 36.07 36.07 36.05 36.05 1.0K
14:53 36.05 36.05 36.00 35.99 3.1K
14:54 36.00 36.00 36.00 36.00 0.5K
14:55 36.01 36.01 36.01 36.01 0.5K
14:56 36.01 36.01 36.01 36.01 0.3K
14:57 36.01 36.01 36.01 36.01 0.8K
14:59 36.01 36.10 36.01 36.09 5.8K
15:01 36.08 36.08 36.06 36.06 0.8K
15:02 36.07 36.07 36.07 36.07 0.7K
15:05 36.06 36.06 36.06 36.06 0.6K
15:06 36.08 36.08 36.05 36.05 2.7K
15:07 36.05 36.06 36.05 36.06 1.6K
15:08 36.05 36.05 36.05 36.05 0.6K
15:09 36.06 36.06 36.06 36.06 0.9K
15:11 36.08 36.09 36.08 36.09 2.0K
15:13 36.09 36.10 36.09 36.10 2.2K
15:15 36.11 36.13 36.11 36.12 2.2K
15:16 36.14 36.15 36.14 36.15 1.2K
15:17 36.14 36.14 36.14 36.14 2.5K
15:21 36.16 36.16 36.16 36.16 0.1K
15:22 36.17 36.17 36.17 36.17 1.6K
15:23 36.19 36.19 36.18 36.18 2.4K
15:24 36.19 36.19 36.19 36.19 0.6K
15:26 36.19 36.20 36.19 36.19 2.3K
15:28 36.19 36.19 36.19 36.19 0.6K
15:29 36.19 36.19 36.19 36.19 1.3K
15:30 36.21 36.21 36.21 36.21 2.5K
15:31 36.20 36.20 36.20 36.20 0.8K
15:32 36.21 36.21 36.20 36.20 1.8K
15:33 36.23 36.23 36.23 36.23 1.7K
15:34 36.23 36.24 36.23 36.24 1.0K
15:35 36.25 36.27 36.25 36.27 2.7K
15:36 36.27 36.39 36.27 36.34 8.6K
15:37 36.35 36.35 36.31 36.31 4.3K
15:38 36.31 36.31 36.31 36.31 0.7K
15:39 36.30 36.33 36.30 36.33 1.3K
15:40 36.32 36.32 36.31 36.31 1.6K
15:41 36.33 36.36 36.33 36.36 4.9K
15:42 36.35 36.35 36.35 36.35 1.6K
15:43 36.35 36.35 36.35 36.35 0.4K
15:44 36.36 36.37 36.36 36.37 1.8K
15:45 36.37 36.37 36.36 36.36 0.8K
15:46 36.37 36.39 36.37 36.39 2.6K
15:47 36.39 36.39 36.37 36.37 5.5K
15:48 36.36 36.36 36.33 36.33 2.7K
15:49 36.33 36.38 36.33 36.38 3.2K
15:50 36.41 36.42 36.41 36.42 3.1K
15:51 36.44 36.47 36.44 36.47 3.9K
15:52 36.48 36.48 36.48 36.48 2.9K
15:53 36.49 36.49 36.48 36.49 2.3K
15:54 36.51 36.52 36.50 36.52 5.8K
15:55 36.51 36.54 36.49 36.54 14.5K
15:56 36.54 36.57 36.54 36.57 15.1K
15:57 36.56 36.57 36.55 36.56 4.5K
15:58 36.56 36.56 36.56 36.56 20.5K
15:59 36.56 36.66 36.56 36.65 153.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし