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 39.97 40.00 39.70 39.70 105.2K
09:31 39.70 39.70 39.70 39.70 0.6K
09:32 39.70 39.70 39.70 39.70 1.1K
09:34 39.68 39.84 39.68 39.84 2.7K
09:35 39.84 39.84 39.84 39.84 2.3K
09:36 39.84 39.84 39.84 39.84 0.6K
09:37 39.85 39.85 39.85 39.85 0.4K
09:38 39.92 39.92 39.92 39.92 4.4K
09:39 39.93 39.93 39.93 39.92 9.3K
09:40 40.00 40.04 39.89 39.89 24.4K
09:41 39.99 39.99 39.94 39.94 3.0K
09:42 39.94 39.94 39.84 39.84 4.5K
09:43 39.87 39.87 39.87 39.87 0.1K
09:44 39.87 39.87 39.87 39.87 0.5K
09:45 39.97 39.97 39.97 39.97 3.5K
09:46 39.97 40.03 39.97 40.00 16.5K
09:47 40.02 40.02 39.94 39.94 5.7K
09:48 39.97 40.00 39.94 40.00 3.1K
09:49 40.02 40.13 40.02 40.08 29.7K
09:50 40.09 40.22 40.09 40.22 19.3K
09:51 40.38 40.38 40.30 40.31 11.3K
09:52 40.27 40.30 40.23 40.27 1.6K
09:53 40.28 40.28 40.22 40.22 0.5K
09:54 40.28 40.28 40.27 40.27 3.5K
09:56 40.32 40.32 40.28 40.28 0.7K
09:57 40.32 40.32 40.28 40.28 1.2K
09:58 40.30 40.41 40.29 40.41 13.8K
09:59 40.41 40.45 40.36 40.36 13.1K
10:00 40.37 40.37 40.34 40.34 0.7K
10:01 40.32 40.42 40.32 40.42 1.5K
10:02 40.41 40.41 40.41 40.41 2.4K
10:03 40.50 40.55 40.48 40.55 13.3K
10:04 40.55 40.56 40.55 40.56 8.6K
10:05 40.59 40.68 40.59 40.62 3.7K
10:06 40.60 40.60 40.60 40.60 1.9K
10:07 40.57 40.61 40.53 40.60 9.2K
10:08 40.62 40.62 40.57 40.58 1.7K
10:09 40.57 40.57 40.52 40.52 8.3K
10:10 40.48 40.48 40.45 40.46 1.0K
10:11 40.46 40.49 40.46 40.49 1.2K
10:12 40.50 40.50 40.50 40.50 0.5K
10:13 40.51 40.51 40.48 40.48 5.6K
10:14 40.48 40.50 40.47 40.47 4.8K
10:15 40.47 40.47 40.47 40.47 1.4K
10:16 40.47 40.51 40.33 40.33 30.2K
10:17 40.33 40.36 40.33 40.36 1.2K
10:18 40.28 40.36 40.28 40.35 1.1K
10:19 40.28 40.28 40.28 40.28 1.9K
10:20 40.30 40.33 40.30 40.33 0.9K
10:21 40.35 40.66 40.35 40.66 13.2K
10:22 40.66 40.66 40.64 40.64 1.4K
10:23 40.64 40.64 40.52 40.52 2.7K
10:24 40.54 40.57 40.54 40.57 12.8K
10:25 40.53 40.57 40.46 40.46 3.0K
10:26 40.36 40.44 40.36 40.44 0.3K
10:27 40.37 40.37 40.37 40.37 0.4K
10:28 40.46 40.46 40.40 40.40 1.7K
10:29 40.46 40.46 40.42 40.42 0.5K
10:30 40.44 40.44 40.41 40.41 3.2K
10:31 40.45 40.45 40.39 40.39 9.2K
10:32 40.36 40.44 40.31 40.44 14.6K
10:33 40.44 40.45 40.44 40.45 1.6K
10:34 40.42 40.46 40.42 40.46 1.6K
10:35 40.46 40.46 40.43 40.43 2.1K
10:36 40.43 40.44 40.43 40.44 2.0K
10:37 40.40 40.40 40.40 40.40 0.1K
10:38 40.34 40.40 40.34 40.40 0.7K
10:39 40.39 40.40 40.34 40.40 1.4K
10:40 40.31 40.33 40.31 40.33 0.3K
10:41 40.33 40.33 40.28 40.33 0.7K
10:42 40.27 40.29 40.22 40.28 1.2K
10:43 40.28 40.28 40.28 40.28 0.9K
10:44 40.17 40.24 40.17 40.24 5.1K
10:45 40.24 40.34 40.24 40.34 7.8K
10:46 40.34 40.38 40.34 40.38 5.6K
10:47 40.38 40.42 40.38 40.42 1.5K
10:48 40.42 40.42 40.34 40.34 5.1K
10:49 40.30 40.30 40.30 40.30 0.3K
10:50 40.38 40.49 40.38 40.49 2.3K
10:51 40.52 40.52 40.52 40.52 1.9K
10:53 40.51 40.51 40.51 40.51 0.4K
10:54 40.52 40.52 40.48 40.49 1.8K
10:55 40.48 40.53 40.48 40.53 0.2K
10:56 40.48 40.53 40.48 40.53 0.5K
10:57 40.53 40.56 40.53 40.56 1.0K
10:58 40.55 40.55 40.55 40.55 0.7K
10:59 40.55 40.55 40.52 40.55 0.6K
11:00 40.55 40.55 40.55 40.55 3.4K
11:01 40.55 40.55 40.55 40.55 2.3K
11:02 40.55 40.55 40.55 40.55 0.8K
11:04 40.55 40.56 40.54 40.56 0.7K
11:05 40.56 40.58 40.52 40.58 6.0K
11:06 40.64 40.65 40.62 40.65 23.8K
11:07 40.60 40.60 40.59 40.59 4.3K
11:08 40.55 40.55 40.55 40.55 1.6K
11:09 40.58 40.58 40.58 40.58 0.7K
11:10 40.55 40.55 40.55 40.55 1.3K
11:11 40.59 40.59 40.59 40.59 0.8K
11:12 40.60 40.62 40.60 40.62 1.4K
11:13 40.60 40.62 40.58 40.62 1.2K
11:14 40.60 40.62 40.60 40.62 0.3K
11:15 40.60 40.60 40.55 40.55 4.6K
11:16 40.51 40.51 40.51 40.51 0.1K
11:17 40.54 40.54 40.49 40.49 1.1K
11:18 40.58 40.58 40.56 40.56 0.5K
11:19 40.56 40.56 40.56 40.56 1.8K
11:20 40.53 40.55 40.51 40.55 4.3K
11:22 40.55 40.55 40.55 40.55 1.0K
11:23 40.55 40.55 40.53 40.55 0.8K
11:24 40.53 40.55 40.53 40.55 2.4K
11:25 40.55 40.55 40.54 40.53 1.2K
11:26 40.55 40.55 40.55 40.55 0.6K
11:27 40.52 40.52 40.52 40.52 2.4K
11:28 40.50 40.51 40.49 40.49 1.3K
11:29 40.48 40.48 40.46 40.46 2.1K
11:31 40.47 40.47 40.47 40.47 0.1K
11:32 40.45 40.48 40.45 40.47 1.3K
11:33 40.47 40.47 40.47 40.47 0.7K
11:34 40.45 40.45 40.42 40.42 2.0K
11:37 40.45 40.46 40.45 40.46 0.7K
11:38 40.46 40.48 40.46 40.48 2.2K
11:39 40.48 40.48 40.48 40.48 0.1K
11:40 40.48 40.49 40.46 40.49 0.6K
11:41 40.49 40.50 40.49 40.50 3.1K
11:42 40.50 40.50 40.50 40.50 2.7K
11:43 40.50 40.53 40.50 40.53 2.0K
11:44 40.50 40.52 40.50 40.50 3.7K
11:45 40.50 40.57 40.50 40.56 34.0K
11:46 40.56 40.57 40.56 40.57 0.5K
11:47 40.57 40.57 40.52 40.52 3.9K
11:48 40.53 40.53 40.53 40.53 0.2K
11:49 40.51 40.53 40.51 40.53 0.6K
11:50 40.51 40.53 40.51 40.53 0.4K
11:51 40.53 40.53 40.52 40.52 0.6K
11:52 40.54 40.54 40.54 40.53 1.4K
11:53 40.52 40.52 40.52 40.52 1.1K
11:54 40.50 40.50 40.50 40.50 3.2K
11:55 40.50 40.50 40.50 40.50 0.2K
11:56 40.48 40.50 40.39 40.39 4.1K
11:57 40.37 40.37 40.37 40.37 0.2K
11:58 40.39 40.39 40.37 40.37 0.2K
11:59 40.38 40.39 40.38 40.39 0.9K
12:00 40.40 40.40 40.39 40.40 0.5K
12:01 40.40 40.40 40.39 40.39 0.3K
12:02 40.39 40.40 40.38 40.39 1.8K
12:03 40.40 40.44 40.39 40.44 1.8K
12:04 40.44 40.44 40.44 40.44 0.4K
12:05 40.46 40.46 40.46 40.46 0.5K
12:06 40.44 40.46 40.44 40.45 0.8K
12:07 40.44 40.44 40.41 40.41 2.0K
12:08 40.38 40.38 40.36 40.35 2.4K
12:10 40.36 40.36 40.36 40.36 0.8K
12:11 40.39 40.39 40.39 40.39 1.3K
12:12 40.39 40.39 40.39 40.39 0.4K
12:13 40.40 40.41 40.40 40.41 0.7K
12:14 40.41 40.41 40.39 40.39 1.2K
12:15 40.37 40.37 40.37 40.37 0.7K
12:16 40.36 40.36 40.35 40.35 1.1K
12:17 40.37 40.37 40.34 40.34 2.0K
12:18 40.36 40.36 40.36 40.36 0.5K
12:20 40.36 40.36 40.36 40.36 1.4K
12:22 40.36 40.36 40.36 40.36 0.1K
12:23 40.37 40.38 40.37 40.38 0.5K
12:24 40.36 40.36 40.36 40.36 1.5K
12:26 40.37 40.37 40.37 40.37 1.0K
12:27 40.39 40.42 40.39 40.42 1.5K
12:29 40.46 40.47 40.46 40.47 1.2K
12:30 40.45 40.45 40.45 40.45 0.6K
12:31 40.44 40.44 40.41 40.41 3.5K
12:33 40.40 40.40 40.40 40.40 0.5K
12:34 40.40 40.40 40.40 40.40 0.4K
12:35 40.40 40.43 40.40 40.43 3.0K
12:36 40.45 40.45 40.45 40.45 0.6K
12:37 40.45 40.45 40.45 40.45 0.4K
12:38 40.46 40.57 40.46 40.54 15.9K
12:39 40.48 40.50 40.48 40.50 5.6K
12:40 40.50 40.50 40.50 40.50 0.9K
12:41 40.45 40.45 40.45 40.45 1.9K
12:43 40.43 40.43 40.36 40.37 4.2K
12:46 40.35 40.35 40.33 40.33 1.6K
12:47 40.35 40.35 40.34 40.35 1.5K
12:48 40.35 40.35 40.35 40.35 0.1K
12:49 40.29 40.32 40.29 40.32 16.3K
12:51 40.26 40.26 40.26 40.26 0.8K
12:52 40.25 40.25 40.25 40.25 1.1K
12:54 40.25 40.25 40.25 40.25 0.5K
12:55 40.24 40.25 40.24 40.24 0.7K
12:56 40.23 40.23 40.23 40.23 1.7K
12:58 40.08 40.12 40.08 40.12 1.7K
12:59 40.13 40.15 40.13 40.15 1.4K
13:00 40.17 40.17 40.17 40.17 0.2K
13:01 40.18 40.18 40.18 40.18 0.8K
13:02 40.18 40.18 40.18 40.18 0.5K
13:03 40.16 40.16 40.13 40.13 1.6K
13:05 40.12 40.12 40.11 40.11 1.4K
13:06 40.09 40.09 40.09 40.09 0.9K
13:07 40.12 40.12 40.12 40.12 0.9K
13:08 40.14 40.14 40.14 40.14 1.2K
13:12 40.10 40.10 40.10 40.10 0.7K
13:13 40.10 40.10 40.10 40.10 0.4K
13:15 40.07 40.09 40.07 40.09 1.2K
13:16 40.09 40.09 40.09 40.09 1.0K
13:19 40.10 40.10 40.10 40.10 1.3K
13:20 40.20 40.24 40.19 40.24 15.0K
13:21 40.23 40.30 40.23 40.30 1.7K
13:22 40.34 40.34 40.34 40.34 0.3K
13:23 40.38 40.38 40.38 40.38 0.8K
13:24 40.39 40.40 40.34 40.34 2.5K
13:25 40.40 40.40 40.40 40.40 0.7K
13:27 40.39 40.39 40.39 40.39 0.2K
13:28 40.40 40.40 40.34 40.34 0.5K
13:29 40.40 40.44 40.39 40.39 0.6K
13:30 40.40 40.43 40.38 40.42 1.4K
13:31 40.43 40.43 40.43 40.42 0.5K
13:32 40.48 40.48 40.48 40.48 0.8K
13:34 40.43 40.43 40.43 40.43 0.6K
13:35 40.46 40.46 40.46 40.46 0.6K
13:36 40.50 40.50 40.50 40.50 0.4K
13:37 40.47 40.49 40.47 40.49 0.8K
13:39 40.46 40.46 40.46 40.46 1.0K
13:40 40.50 40.52 40.50 40.52 1.6K
13:41 40.49 40.49 40.49 40.49 2.2K
13:42 40.55 40.60 40.55 40.60 3.1K
13:43 40.60 40.60 40.60 40.60 0.5K
13:44 40.60 40.68 40.60 40.68 6.0K
13:45 40.74 40.74 40.68 40.74 0.9K
13:46 40.76 40.76 40.76 40.76 13.1K
13:47 40.83 40.83 40.79 40.79 12.8K
13:48 40.80 40.88 40.75 40.88 14.8K
13:49 40.84 40.84 40.76 40.76 18.2K
13:50 40.79 40.79 40.73 40.73 8.9K
13:51 40.78 40.93 40.78 40.93 51.8K
13:52 41.13 41.14 41.12 41.12 28.3K
13:53 41.05 41.08 41.00 41.00 9.0K
13:54 41.01 41.01 41.01 41.01 0.6K
13:55 41.06 41.06 40.95 40.95 2.1K
13:56 41.00 41.08 41.00 41.06 6.6K
13:57 41.06 41.19 41.06 41.19 6.9K
13:58 41.25 41.25 41.17 41.18 1.5K
13:59 41.19 41.19 41.07 41.07 2.8K
14:00 41.07 41.14 41.07 41.14 6.0K
14:01 41.15 41.15 41.15 41.15 0.3K
14:02 41.26 41.26 41.26 41.26 2.6K
14:03 41.27 41.27 41.27 41.27 5.9K
14:05 41.32 41.32 41.30 41.30 1.1K
14:06 41.25 41.25 41.25 41.25 0.8K
14:07 41.25 41.25 41.25 41.25 1.3K
14:08 41.29 41.32 41.28 41.32 11.5K
14:09 41.37 41.38 41.34 41.38 2.6K
14:10 41.36 41.36 41.36 41.36 6.1K
14:11 41.30 41.30 41.30 41.30 0.3K
14:12 41.31 41.31 41.31 41.31 3.8K
14:13 41.39 41.39 41.31 41.35 31.6K
14:14 41.37 41.37 41.37 41.37 1.6K
14:15 41.39 41.42 41.39 41.42 0.9K
14:16 41.42 41.42 41.41 41.41 3.9K
14:17 41.40 41.40 41.31 41.31 2.8K
14:18 41.36 41.36 41.36 41.36 0.9K
14:19 41.30 41.30 41.30 41.30 1.8K
14:22 41.34 41.38 41.34 41.38 5.4K
14:23 41.43 41.43 41.37 41.39 1.1K
14:24 41.39 41.39 41.37 41.37 1.9K
14:25 41.36 41.36 41.28 41.28 4.1K
14:26 41.28 41.28 41.28 41.28 0.9K
14:27 41.23 41.33 41.23 41.32 16.0K
14:28 41.27 41.28 41.24 41.24 3.4K
14:29 41.28 41.29 41.28 41.28 4.8K
14:30 41.28 41.28 41.21 41.27 15.5K
14:31 41.26 41.31 41.26 41.30 2.9K
14:32 41.26 41.26 41.26 41.26 8.8K
14:33 41.25 41.29 41.25 41.26 5.3K
14:34 41.26 41.26 41.21 41.24 11.0K
14:35 41.24 41.24 41.20 41.20 1.5K
14:36 41.19 41.19 41.19 41.19 0.4K
14:37 41.19 41.20 41.19 41.20 12.3K
14:38 41.16 41.16 41.06 41.12 12.1K
14:39 41.15 41.15 41.15 41.15 1.7K
14:40 41.19 41.19 41.19 41.19 1.6K
14:41 41.16 41.16 41.16 41.16 4.7K
14:42 41.18 41.18 41.18 41.18 2.7K
14:43 41.22 41.22 41.19 41.22 1.9K
14:45 41.20 41.22 41.20 41.22 1.0K
14:46 41.20 41.20 41.20 41.20 0.4K
14:47 41.25 41.27 41.25 41.27 3.4K
14:48 41.26 41.26 41.22 41.22 1.6K
14:49 41.21 41.21 41.07 41.07 26.3K
14:50 41.11 41.11 41.08 41.09 3.0K
14:51 41.15 41.20 41.15 41.20 5.0K
14:52 41.20 41.29 41.20 41.29 3.6K
14:53 41.28 41.33 41.28 41.33 0.6K
14:54 41.33 41.33 41.33 41.33 9.9K
14:55 41.33 41.38 41.33 41.38 2.4K
14:57 41.44 41.44 41.35 41.36 4.5K
14:59 41.38 41.38 41.38 41.38 0.6K
15:00 41.37 41.37 41.37 41.37 0.8K
15:01 41.34 41.34 41.34 41.34 1.0K
15:02 41.41 41.41 41.41 41.41 1.3K
15:03 41.42 41.46 41.42 41.46 2.5K
15:04 41.50 41.50 41.47 41.47 1.1K
15:05 41.44 41.44 41.44 41.44 0.9K
15:06 41.42 41.42 41.39 41.39 6.8K
15:07 41.43 41.43 41.43 41.43 2.9K
15:08 41.54 41.54 41.51 41.53 22.9K
15:09 41.59 41.59 41.55 41.55 9.0K
15:10 41.53 41.53 41.53 41.53 1.4K
15:12 41.58 41.58 41.57 41.57 8.7K
15:14 41.59 41.59 41.59 41.59 0.3K
15:15 41.57 41.57 41.47 41.57 24.7K
15:16 41.55 41.55 41.55 41.55 0.3K
15:17 41.57 41.60 41.57 41.58 8.9K
15:18 41.56 41.57 41.56 41.57 1.4K
15:19 41.51 41.51 41.51 41.51 4.4K
15:20 41.49 41.49 41.48 41.48 1.2K
15:21 41.46 41.50 41.46 41.48 5.2K
15:22 41.45 41.46 41.44 41.46 3.4K
15:23 41.47 41.47 41.47 41.47 0.7K
15:24 41.47 41.49 41.47 41.49 3.3K
15:25 41.49 41.50 41.49 41.50 13.8K
15:26 41.53 41.54 41.52 41.52 6.1K
15:27 41.54 41.56 41.54 41.56 3.6K
15:29 41.56 41.57 41.56 41.57 2.0K
15:30 41.57 41.58 41.52 41.58 18.6K
15:31 41.60 41.60 41.58 41.58 7.9K
15:32 41.60 41.66 41.60 41.66 6.4K
15:33 41.67 41.67 41.66 41.66 5.7K
15:34 41.66 41.67 41.66 41.67 5.6K
15:35 41.66 41.70 41.66 41.70 4.0K
15:36 41.71 41.74 41.70 41.70 15.2K
15:37 41.67 41.67 41.63 41.63 23.7K
15:38 41.61 41.61 41.61 41.61 3.8K
15:39 41.61 41.65 41.61 41.65 18.0K
15:40 41.65 41.65 41.63 41.64 18.7K
15:41 41.66 41.66 41.63 41.64 10.0K
15:42 41.64 41.64 41.64 41.64 2.7K
15:43 41.64 41.64 41.64 41.64 1.5K
15:44 41.65 41.70 41.64 41.64 24.3K
15:45 41.61 41.61 41.53 41.53 4.7K
15:46 41.51 41.53 41.51 41.53 4.1K
15:47 41.53 41.53 41.47 41.47 3.8K
15:48 41.45 41.45 41.39 41.39 3.7K
15:49 41.39 41.43 41.39 41.43 3.2K
15:50 41.41 41.42 41.30 41.30 11.4K
15:51 41.28 41.30 41.26 41.26 9.8K
15:52 41.22 41.24 41.17 41.21 7.4K
15:53 41.22 41.27 41.22 41.24 8.3K
15:54 41.24 41.26 41.14 41.14 14.7K
15:55 41.02 41.11 41.02 41.09 23.9K
15:56 41.09 41.09 41.03 41.03 21.2K
15:57 41.03 41.03 40.95 40.96 23.5K
15:58 40.97 41.03 40.97 41.00 34.7K
15:59 41.00 41.00 40.96 40.99 308.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし