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 38.16 38.31 38.16 38.31 8.0K
09:31 38.36 38.36 38.36 38.36 0.8K
09:32 38.36 38.36 38.36 38.36 0.4K
09:33 38.36 38.36 38.36 38.36 1.0K
09:35 38.36 38.36 38.36 38.36 1.2K
09:37 38.36 38.36 38.36 38.36 0.3K
09:38 38.36 38.36 38.36 38.36 0.6K
09:39 38.36 38.36 38.27 38.27 0.8K
09:41 38.27 38.27 38.01 38.01 4.7K
09:42 38.08 38.08 38.08 38.08 1.2K
09:44 38.07 38.07 38.07 38.07 1.7K
09:45 38.10 38.10 38.09 38.09 3.3K
09:46 38.10 38.10 38.10 38.10 0.6K
09:47 38.10 38.10 38.10 38.10 0.2K
09:48 38.10 38.16 38.10 38.16 1.7K
09:49 38.20 38.20 38.12 38.12 0.8K
09:51 38.11 38.24 38.11 38.24 3.8K
09:52 38.18 38.18 38.18 38.17 0.6K
09:53 38.15 38.15 38.15 38.15 0.1K
09:54 38.15 38.15 38.15 38.15 0.3K
09:56 38.13 38.13 38.13 38.13 0.1K
09:57 38.13 38.13 38.13 38.13 0.9K
09:59 38.13 38.13 38.13 38.13 0.2K
10:00 38.17 38.17 38.14 38.14 3.0K
10:01 38.11 38.11 38.11 38.11 0.6K
10:02 38.06 38.14 38.06 38.14 3.9K
10:03 38.09 38.09 38.09 38.09 2.7K
10:04 38.08 38.08 38.08 38.08 0.7K
10:05 37.99 37.99 37.99 37.99 0.1K
10:06 38.05 38.17 38.05 38.17 2.3K
10:08 38.24 38.24 38.24 38.24 1.1K
10:09 38.21 38.21 38.21 38.21 0.4K
10:11 38.21 38.26 38.21 38.26 0.8K
10:12 38.25 38.25 38.25 38.25 0.1K
10:13 38.25 38.26 38.25 38.26 1.6K
10:14 38.38 38.38 38.35 38.35 2.9K
10:15 38.31 38.32 38.31 38.32 1.0K
10:16 38.30 38.30 38.30 38.30 1.4K
10:19 38.28 38.28 38.28 38.28 1.6K
10:20 38.29 38.29 38.29 38.28 5.3K
10:21 38.33 38.33 38.29 38.28 0.4K
10:22 38.34 38.34 38.32 38.33 2.7K
10:24 38.34 38.34 38.29 38.29 1.6K
10:25 38.29 38.29 38.29 38.28 0.8K
10:26 38.33 38.33 38.33 38.33 0.7K
10:27 38.34 38.34 38.34 38.34 1.1K
10:28 38.36 38.36 38.34 38.34 1.2K
10:29 38.34 38.34 38.34 38.34 0.3K
10:30 38.34 38.34 38.31 38.31 0.9K
10:31 38.32 38.32 38.32 38.32 0.7K
10:32 38.28 38.28 38.28 38.28 0.1K
10:33 38.28 38.28 38.25 38.25 2.0K
10:34 38.31 38.31 38.31 38.31 0.7K
10:36 38.31 38.31 38.31 38.31 0.2K
10:37 38.31 38.35 38.31 38.35 1.8K
10:38 38.34 38.34 38.34 38.34 0.8K
10:39 38.34 38.34 38.34 38.34 0.5K
10:41 38.35 38.35 38.35 38.35 0.1K
10:42 38.29 38.29 38.29 38.29 1.8K
10:43 38.31 38.31 38.31 38.31 0.9K
10:45 38.30 38.30 38.28 38.30 1.6K
10:46 38.23 38.23 38.23 38.23 2.2K
10:47 38.18 38.18 38.18 38.18 0.9K
10:49 38.16 38.16 38.13 38.13 0.9K
10:50 38.13 38.13 38.03 38.03 4.3K
10:51 38.06 38.06 38.06 38.06 2.1K
10:52 38.05 38.05 38.03 38.03 2.4K
10:53 38.03 38.03 38.03 38.03 0.6K
10:54 38.00 38.03 38.00 38.03 0.7K
10:55 38.00 38.01 38.00 38.01 0.3K
10:56 38.01 38.01 37.98 37.98 1.9K
10:57 37.97 37.97 37.97 37.97 0.6K
10:58 37.99 37.99 37.93 37.93 11.4K
10:59 37.93 37.93 37.92 37.92 1.2K
11:01 37.92 37.92 37.92 37.92 0.3K
11:02 37.92 38.09 37.92 37.99 28.1K
11:03 37.93 37.93 37.93 37.93 0.9K
11:05 38.02 38.11 38.02 38.11 1.3K
11:06 38.14 38.14 38.13 38.13 1.8K
11:07 38.15 38.16 38.15 38.16 1.1K
11:08 38.17 38.17 38.17 38.17 0.7K
11:09 38.19 38.19 38.17 38.19 1.3K
11:10 38.18 38.18 38.12 38.12 1.9K
11:11 38.07 38.07 38.07 38.07 0.9K
11:14 38.13 38.13 38.13 38.13 2.0K
11:18 38.10 38.10 38.09 38.09 0.5K
11:19 38.09 38.09 38.09 38.09 0.7K
11:20 38.11 38.13 38.11 38.13 1.5K
11:21 38.13 38.13 38.13 38.13 0.8K
11:23 38.15 38.15 38.15 38.15 0.3K
11:24 38.14 38.14 38.14 38.14 0.3K
11:25 38.14 38.14 38.14 38.14 0.7K
11:26 38.12 38.12 38.12 38.12 0.2K
11:27 38.13 38.13 38.13 38.13 1.1K
11:30 38.11 38.18 38.11 38.16 7.8K
11:31 38.15 38.15 38.15 38.15 1.9K
11:36 38.20 38.20 38.20 38.20 0.3K
11:37 38.19 38.19 38.19 38.19 0.9K
11:38 38.19 38.19 38.19 38.19 0.4K
11:41 38.21 38.21 38.20 38.20 1.2K
11:42 38.21 38.24 38.21 38.24 1.7K
11:44 38.24 38.24 38.24 38.24 0.8K
11:45 38.26 38.26 38.26 38.26 0.2K
11:46 38.28 38.28 38.28 38.28 0.3K
11:47 38.28 38.28 38.27 38.28 1.4K
11:49 38.30 38.30 38.30 38.30 1.2K
11:50 38.30 38.30 38.30 38.30 0.3K
11:51 38.31 38.31 38.31 38.31 1.1K
11:52 38.30 38.30 38.28 38.29 2.5K
11:53 38.29 38.29 38.29 38.29 0.9K
11:54 38.25 38.25 38.25 38.25 1.3K
11:55 38.26 38.26 38.26 38.26 0.1K
11:56 38.26 38.28 38.26 38.28 2.0K
11:57 38.30 38.30 38.28 38.28 1.4K
11:58 38.28 38.28 38.19 38.19 0.9K
11:59 38.22 38.22 38.22 38.22 0.6K
12:00 38.21 38.21 38.21 38.21 0.1K
12:01 38.21 38.21 38.12 38.12 8.5K
12:02 38.12 38.12 38.07 38.07 1.3K
12:04 38.07 38.07 38.07 38.07 0.1K
12:05 38.07 38.07 38.06 38.06 0.8K
12:06 38.06 38.07 38.06 38.07 0.3K
12:07 38.06 38.06 38.05 38.05 1.1K
12:08 38.07 38.08 38.07 38.08 0.6K
12:11 38.05 38.05 38.02 38.02 1.1K
12:12 38.00 38.00 38.00 38.00 0.2K
12:13 38.00 38.03 38.00 38.03 0.6K
12:14 38.03 38.09 38.03 38.09 1.9K
12:15 38.09 38.09 38.09 38.09 0.1K
12:16 38.12 38.14 38.12 38.14 0.9K
12:17 38.12 38.15 38.12 38.15 1.1K
12:18 38.14 38.14 38.14 38.14 0.4K
12:19 38.15 38.15 38.15 38.15 0.2K
12:20 38.15 38.15 38.15 38.15 0.1K
12:21 38.15 38.18 38.15 38.18 0.8K
12:22 38.16 38.18 38.16 38.18 0.9K
12:23 38.16 38.18 38.16 38.18 0.5K
12:24 38.17 38.17 38.17 38.17 1.4K
12:25 38.16 38.16 38.16 38.16 0.7K
12:26 38.16 38.16 38.16 38.16 0.4K
12:27 38.16 38.16 38.16 38.16 0.4K
12:28 38.16 38.16 38.16 38.16 0.2K
12:29 38.18 38.18 38.18 38.17 0.6K
12:30 38.18 38.18 38.18 38.18 0.6K
12:31 38.16 38.16 38.16 38.16 1.5K
12:32 38.16 38.16 38.16 38.16 1.0K
12:33 38.16 38.16 38.16 38.16 0.7K
12:35 38.17 38.17 38.17 38.17 0.2K
12:36 38.17 38.17 38.09 38.09 2.1K
12:37 38.08 38.08 38.08 38.08 0.4K
12:40 38.09 38.09 38.09 38.09 0.8K
12:42 38.09 38.11 38.09 38.11 0.4K
12:43 38.11 38.12 38.11 38.12 1.3K
12:44 38.11 38.11 38.11 38.11 0.8K
12:45 38.10 38.10 38.10 38.10 1.0K
12:46 38.12 38.12 38.12 38.12 0.2K
12:47 38.12 38.12 38.12 38.12 1.7K
12:48 38.11 38.13 38.11 38.13 0.7K
12:50 38.13 38.14 38.13 38.14 0.9K
12:52 38.15 38.16 38.15 38.16 0.9K
12:53 38.15 38.15 38.15 38.15 1.3K
12:54 38.17 38.19 38.17 38.19 1.5K
12:55 38.20 38.20 38.20 38.20 0.6K
12:56 38.22 38.22 38.22 38.22 0.5K
12:57 38.22 38.22 38.20 38.20 0.6K
12:58 38.22 38.25 38.22 38.24 2.0K
12:59 38.25 38.27 38.21 38.27 4.9K
13:01 38.29 38.29 38.29 38.29 1.2K
13:02 38.32 38.40 38.32 38.40 1.5K
13:03 38.42 38.42 38.42 38.42 0.5K
13:05 38.40 38.42 38.40 38.42 1.8K
13:06 38.45 38.45 38.45 38.45 1.8K
13:07 38.47 38.47 38.47 38.47 0.2K
13:08 38.47 38.47 38.46 38.46 6.1K
13:09 38.46 38.46 38.40 38.40 6.6K
13:11 38.41 38.41 38.41 38.41 0.1K
13:12 38.41 38.41 38.41 38.41 0.7K
13:15 38.43 38.43 38.43 38.43 2.5K
13:16 38.42 38.42 38.42 38.42 0.2K
13:17 38.42 38.44 38.42 38.44 1.5K
13:18 38.43 38.43 38.43 38.43 7.3K
13:19 38.46 38.47 38.46 38.47 0.4K
13:20 38.48 38.48 38.45 38.45 2.4K
13:21 38.46 38.46 38.46 38.46 0.8K
13:22 38.46 38.46 38.42 38.42 1.9K
13:23 38.42 38.42 38.36 38.36 7.4K
13:25 38.35 38.35 38.35 38.35 0.6K
13:26 38.30 38.30 38.29 38.28 1.1K
13:29 38.30 38.30 38.30 38.30 0.7K
13:31 38.30 38.30 38.30 38.30 0.2K
13:32 38.27 38.27 38.27 38.27 0.4K
13:33 38.27 38.31 38.27 38.31 1.0K
13:34 38.31 38.31 38.31 38.31 0.8K
13:35 38.33 38.33 38.33 38.33 0.3K
13:37 38.34 38.34 38.34 38.34 0.6K
13:38 38.33 38.34 38.32 38.34 2.5K
13:39 38.35 38.35 38.35 38.35 0.8K
13:40 38.39 38.39 38.39 38.39 0.5K
13:42 38.39 38.39 38.39 38.39 1.0K
13:43 38.39 38.39 38.39 38.39 0.4K
13:44 38.40 38.40 38.40 38.40 0.8K
13:46 38.40 38.40 38.39 38.40 1.5K
13:47 38.40 38.40 38.37 38.37 1.6K
13:48 38.37 38.42 38.37 38.42 0.9K
13:49 38.43 38.43 38.43 38.43 0.4K
13:50 38.44 38.44 38.44 38.44 0.5K
13:51 38.45 38.45 38.45 38.45 1.0K
13:52 38.42 38.42 38.42 38.43 3.9K
13:53 38.40 38.42 38.38 38.38 5.9K
13:55 38.40 38.41 38.40 38.41 1.0K
13:56 38.44 38.44 38.44 38.44 0.8K
13:58 38.44 38.46 38.44 38.46 0.8K
13:59 38.46 38.46 38.46 38.46 0.2K
14:00 38.46 38.46 38.46 38.46 0.5K
14:02 38.46 38.46 38.43 38.43 3.4K
14:04 38.43 38.43 38.43 38.43 0.4K
14:06 38.44 38.49 38.44 38.49 2.5K
14:07 38.49 38.49 38.49 38.49 0.6K
14:08 38.47 38.47 38.47 38.47 3.4K
14:12 38.51 38.55 38.51 38.55 1.8K
14:14 38.56 38.56 38.53 38.53 2.8K
14:16 38.54 38.54 38.54 38.53 0.4K
14:17 38.54 38.54 38.54 38.53 0.3K
14:18 38.55 38.55 38.55 38.55 0.5K
14:19 38.56 38.56 38.56 38.56 0.4K
14:20 38.55 38.55 38.54 38.55 1.0K
14:21 38.56 38.56 38.56 38.56 1.1K
14:22 38.57 38.57 38.57 38.57 0.7K
14:24 38.58 38.58 38.56 38.56 0.9K
14:25 38.57 38.59 38.57 38.59 0.6K
14:26 38.60 38.60 38.58 38.58 2.1K
14:27 38.60 38.60 38.60 38.60 0.5K
14:28 38.63 38.63 38.63 38.63 1.0K
14:29 38.64 38.65 38.64 38.65 1.1K
14:30 38.65 38.65 38.61 38.61 1.8K
14:31 38.63 38.63 38.63 38.63 0.4K
14:32 38.62 38.63 38.62 38.63 1.2K
14:33 38.66 38.66 38.66 38.66 0.6K
14:35 38.67 38.67 38.67 38.67 1.4K
14:36 38.67 38.67 38.65 38.65 1.8K
14:37 38.65 38.65 38.65 38.65 0.2K
14:38 38.64 38.64 38.64 38.64 0.3K
14:39 38.66 38.66 38.66 38.66 0.3K
14:41 38.66 38.66 38.66 38.66 0.2K
14:42 38.67 38.67 38.63 38.63 2.8K
14:43 38.63 38.63 38.61 38.61 1.9K
14:44 38.57 38.58 38.57 38.58 0.4K
14:45 38.60 38.63 38.60 38.63 1.1K
14:46 38.60 38.63 38.60 38.60 2.2K
14:47 38.60 38.60 38.57 38.59 2.2K
14:49 38.59 38.61 38.59 38.61 1.0K
14:50 38.62 38.62 38.55 38.55 3.1K
14:51 38.55 38.55 38.53 38.53 0.8K
14:52 38.54 38.54 38.54 38.54 0.1K
14:53 38.54 38.57 38.54 38.56 1.1K
14:54 38.56 38.56 38.56 38.56 0.2K
14:55 38.57 38.59 38.57 38.59 1.6K
14:56 38.59 38.60 38.59 38.60 1.4K
14:57 38.60 38.66 38.60 38.66 2.5K
14:59 38.65 38.67 38.64 38.67 4.2K
15:00 38.67 38.67 38.67 38.67 0.6K
15:02 38.67 38.69 38.67 38.67 1.3K
15:04 38.68 38.68 38.68 38.67 0.9K
15:05 38.70 38.70 38.70 38.70 1.0K
15:06 38.71 38.73 38.70 38.73 4.2K
15:07 38.75 38.77 38.75 38.75 2.4K
15:08 38.70 38.76 38.70 38.75 6.6K
15:09 38.75 38.86 38.75 38.86 5.6K
15:12 38.87 38.87 38.85 38.85 2.8K
15:13 38.86 38.86 38.86 38.85 0.7K
15:14 38.88 38.88 38.88 38.88 4.2K
15:15 38.78 38.78 38.77 38.77 4.9K
15:16 38.76 38.79 38.76 38.79 4.6K
15:17 38.76 38.78 38.76 38.78 0.4K
15:18 38.78 38.81 38.78 38.81 2.4K
15:19 38.81 38.81 38.81 38.81 0.9K
15:20 38.80 38.80 38.80 38.80 0.6K
15:21 38.80 38.80 38.80 38.80 0.6K
15:22 38.79 38.80 38.79 38.79 1.0K
15:23 38.79 38.79 38.79 38.78 1.7K
15:24 38.78 38.79 38.78 38.78 1.5K
15:25 38.75 38.76 38.74 38.75 3.2K
15:26 38.75 38.75 38.69 38.70 7.5K
15:27 38.70 38.70 38.70 38.70 0.9K
15:28 38.70 38.70 38.69 38.70 0.6K
15:29 38.70 38.74 38.70 38.73 3.7K
15:30 38.74 38.74 38.73 38.73 0.8K
15:31 38.74 38.75 38.74 38.75 2.2K
15:32 38.76 38.76 38.75 38.76 0.9K
15:33 38.76 38.77 38.76 38.76 1.6K
15:34 38.76 38.77 38.76 38.76 1.0K
15:35 38.76 38.77 38.76 38.76 1.2K
15:36 38.77 38.78 38.77 38.78 3.1K
15:37 38.82 38.86 38.82 38.83 11.3K
15:38 38.84 38.84 38.83 38.83 1.7K
15:39 38.84 38.84 38.81 38.81 4.7K
15:40 38.79 38.79 38.77 38.77 2.2K
15:41 38.78 38.78 38.69 38.71 18.9K
15:42 38.71 38.71 38.68 38.68 3.0K
15:43 38.68 38.68 38.65 38.65 3.2K
15:44 38.60 38.77 38.60 38.77 7.5K
15:45 38.77 38.79 38.72 38.74 3.1K
15:46 38.72 38.72 38.65 38.67 3.9K
15:47 38.68 38.68 38.66 38.67 2.5K
15:48 38.68 38.68 38.63 38.65 3.3K
15:49 38.64 38.65 38.56 38.56 8.6K
15:50 38.56 38.60 38.55 38.55 2.6K
15:51 38.55 38.55 38.50 38.50 5.0K
15:52 38.53 38.53 38.51 38.51 4.2K
15:53 38.53 38.56 38.53 38.56 5.0K
15:54 38.56 38.58 38.55 38.58 3.6K
15:55 38.58 38.58 38.56 38.58 14.7K
15:56 38.58 38.61 38.58 38.60 11.9K
15:57 38.62 38.63 38.59 38.61 15.2K
15:58 38.60 38.60 38.53 38.54 13.1K
15:59 38.54 38.56 38.54 38.54 103.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし