コカ・コーラボトリング (COKE)

COKE
🏛️ アメリカ →
117.16
最終更新: 2025-09-30
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
09:30 119.48 119.48 119.48 119.48 9.6K
09:31 119.70 119.90 119.70 119.90 4.1K
09:33 120.11 120.11 120.11 120.11 0.2K
09:34 120.06 120.06 119.92 119.92 0.4K
09:35 120.11 120.21 120.11 120.21 0.9K
09:36 120.21 120.21 120.21 120.21 0.6K
09:37 120.10 120.10 120.10 120.10 0.4K
09:38 120.11 120.61 120.11 120.61 1.3K
09:39 120.28 120.80 120.28 120.80 2.3K
09:40 120.49 120.49 120.49 120.49 0.2K
09:41 120.89 120.89 120.88 120.87 0.5K
09:42 120.93 120.93 120.93 120.93 0.4K
09:43 121.18 121.18 120.95 120.95 3.6K
09:44 121.23 121.23 121.23 121.23 0.8K
09:45 121.23 121.24 121.20 121.20 4.2K
09:47 121.07 121.07 121.07 121.07 1.7K
09:50 121.00 121.00 121.00 121.00 1.5K
09:52 120.81 120.81 120.81 120.81 0.5K
09:53 120.85 120.85 120.85 120.85 0.3K
09:55 120.98 120.98 120.98 120.98 0.4K
09:57 120.97 120.97 120.97 120.97 0.2K
09:58 121.00 121.00 121.00 121.00 1.4K
09:59 120.77 120.77 120.77 120.77 3.2K
10:00 120.77 120.77 120.66 120.66 2.6K
10:01 120.69 120.71 120.69 120.71 1.6K
10:02 120.85 121.10 120.82 121.10 3.0K
10:03 121.20 121.20 121.10 121.10 4.5K
10:04 121.09 121.20 121.09 121.10 6.7K
10:05 121.25 121.35 121.04 121.21 3.2K
10:06 121.18 121.18 121.18 121.18 1.1K
10:07 121.17 121.18 121.17 121.18 1.8K
10:08 121.12 121.23 121.12 121.23 4.0K
10:09 121.28 121.28 121.23 121.28 1.4K
10:10 121.29 121.40 121.23 121.36 2.7K
10:11 121.30 121.30 121.07 121.10 6.5K
10:12 121.10 121.15 121.08 121.08 1.4K
10:13 121.11 121.11 121.11 121.11 0.5K
10:14 120.96 120.96 120.92 120.92 2.5K
10:15 120.75 120.75 120.75 120.75 0.6K
10:16 120.88 120.88 120.88 120.88 0.4K
10:17 120.90 120.90 120.67 120.87 1.8K
10:19 120.67 120.70 120.67 120.70 3.0K
10:20 120.62 120.62 120.62 120.62 2.2K
10:21 120.64 120.66 120.61 120.66 2.4K
10:22 120.69 120.86 120.69 120.86 0.7K
10:23 120.69 120.80 120.69 120.80 1.6K
10:24 120.71 120.77 120.71 120.77 2.2K
10:25 120.60 120.66 120.28 120.28 7.3K
10:26 120.28 120.40 120.28 120.40 0.6K
10:27 120.30 120.42 120.30 120.42 11.9K
10:28 120.30 120.45 120.30 120.45 3.7K
10:32 120.28 120.28 120.28 120.28 2.6K
10:34 119.88 119.88 119.88 119.88 0.8K
10:35 119.97 119.97 119.97 119.97 0.8K
10:36 119.74 119.74 119.74 119.74 0.8K
10:37 119.85 119.85 119.85 119.85 0.3K
10:38 119.88 119.88 119.88 119.88 1.0K
10:39 119.83 119.83 119.83 119.83 0.9K
10:40 120.03 120.03 120.03 120.03 1.4K
10:42 120.22 120.22 120.22 120.22 0.7K
10:43 120.27 120.27 120.27 120.27 1.3K
10:46 120.37 120.37 120.36 120.36 1.8K
10:47 120.37 120.37 120.31 120.31 1.1K
10:48 120.45 120.45 120.45 120.45 0.2K
10:49 120.47 120.48 120.20 120.48 4.4K
10:50 120.36 120.54 120.36 120.54 2.1K
10:51 120.71 120.96 120.45 120.71 2.9K
10:52 120.71 120.71 120.71 120.71 0.3K
10:53 120.71 120.71 120.71 120.71 0.4K
10:54 120.63 120.63 120.63 120.63 0.6K
10:56 120.70 120.72 120.70 120.72 2.5K
10:57 120.73 120.73 120.73 120.73 2.5K
10:58 120.65 120.68 120.65 120.68 0.7K
10:59 120.67 120.67 120.52 120.52 1.4K
11:00 120.51 120.53 120.51 120.51 1.9K
11:01 120.65 120.65 120.60 120.60 1.3K
11:02 120.80 120.80 120.80 120.80 1.0K
11:03 120.86 120.86 120.86 120.86 0.6K
11:04 121.00 121.00 121.00 121.00 1.1K
11:05 121.00 121.00 121.00 121.00 1.8K
11:09 120.65 120.65 120.65 120.65 0.3K
11:10 120.78 120.82 120.78 120.82 2.3K
11:11 120.83 120.85 120.83 120.85 1.2K
11:12 120.84 120.84 120.60 120.60 4.0K
11:13 120.70 120.70 120.70 120.70 0.7K
11:14 120.69 120.69 120.68 120.68 0.8K
11:15 120.68 120.68 120.52 120.52 0.9K
11:16 120.77 120.77 120.68 120.68 0.9K
11:17 120.65 120.65 120.62 120.62 0.8K
11:18 120.63 120.66 120.63 120.66 0.7K
11:20 120.68 120.68 120.60 120.60 0.5K
11:21 120.57 120.65 120.57 120.57 4.6K
11:24 120.54 120.58 120.54 120.55 1.3K
11:25 120.65 120.65 120.65 120.65 0.9K
11:26 120.55 120.64 120.54 120.54 1.7K
11:29 120.65 120.65 120.65 120.65 1.2K
11:30 120.66 120.66 120.66 120.66 0.6K
11:32 120.70 120.70 120.70 120.70 1.0K
11:33 120.74 120.74 120.68 120.74 1.6K
11:35 120.58 120.58 120.58 120.58 0.4K
11:36 120.74 120.74 120.74 120.74 1.1K
11:37 120.77 120.77 120.77 120.77 1.1K
11:38 120.74 120.74 120.58 120.58 5.2K
11:39 120.58 120.64 120.58 120.64 1.1K
11:41 120.69 120.75 120.69 120.75 1.5K
11:43 120.79 120.84 120.79 120.84 1.6K
11:44 120.90 120.90 120.87 120.87 0.9K
11:46 120.88 120.88 120.86 120.86 3.7K
11:49 120.90 120.90 120.86 120.86 0.8K
11:50 120.90 120.90 120.86 120.86 0.8K
11:51 120.80 120.80 120.80 120.80 0.6K
11:52 120.78 120.78 120.77 120.77 0.5K
11:53 120.83 120.83 120.83 120.83 0.7K
11:54 120.86 120.86 120.86 120.86 0.8K
11:56 120.83 120.87 120.83 120.87 1.6K
11:57 120.77 120.77 120.77 120.77 0.4K
11:59 120.82 120.82 120.82 120.82 1.1K
12:00 120.83 120.87 120.83 120.87 2.1K
12:01 120.77 120.77 120.77 120.77 0.4K
12:02 120.83 120.83 120.83 120.83 0.8K
12:04 120.87 120.87 120.87 120.87 2.9K
12:05 120.97 121.00 120.97 121.00 4.9K
12:06 121.10 121.13 121.10 121.13 1.8K
12:07 121.13 121.13 121.13 121.13 0.8K
12:08 121.12 121.12 121.12 121.12 0.4K
12:09 121.10 121.10 121.10 121.10 4.3K
12:10 121.12 121.12 121.12 121.12 3.0K
12:11 121.19 121.24 121.17 121.17 1.8K
12:12 121.17 121.17 121.13 121.13 4.8K
12:13 121.14 121.14 121.10 121.14 2.8K
12:14 121.17 121.24 121.03 121.24 1.9K
12:15 121.19 121.20 121.12 121.12 2.2K
12:16 121.12 121.12 121.11 121.12 2.7K
12:17 121.12 121.12 120.96 120.96 3.1K
12:18 120.92 120.97 120.92 120.97 1.2K
12:19 121.01 121.02 121.01 121.02 0.8K
12:20 121.01 121.05 120.84 120.84 1.2K
12:21 121.09 121.09 121.09 121.09 1.2K
12:23 121.08 121.08 121.08 121.08 0.6K
12:24 120.96 121.05 120.96 121.05 1.7K
12:25 120.96 120.96 120.96 120.96 0.2K
12:26 120.96 120.96 120.96 120.96 0.2K
12:27 120.89 120.91 120.89 120.91 0.5K
12:28 120.93 120.93 120.93 120.93 0.6K
12:29 120.90 120.90 120.90 120.90 0.5K
12:30 120.83 120.83 120.83 120.83 3.1K
12:31 120.83 120.90 120.83 120.90 1.6K
12:32 120.96 120.96 120.96 120.96 0.4K
12:33 121.07 121.07 121.07 121.07 0.6K
12:34 120.96 120.96 120.96 120.96 0.6K
12:35 121.11 121.11 121.11 121.11 0.8K
12:37 121.00 121.00 121.00 121.00 0.4K
12:39 120.91 120.91 120.91 120.91 2.6K
12:40 120.82 120.83 120.82 120.83 1.1K
12:41 120.81 120.81 120.81 120.81 1.4K
12:43 120.95 120.95 120.95 120.95 1.0K
12:44 120.95 120.95 120.95 120.95 1.3K
12:45 120.85 120.85 120.85 120.85 0.3K
12:46 120.98 120.98 120.92 120.92 1.0K
12:47 120.89 120.95 120.89 120.95 3.8K
12:50 120.97 120.97 120.97 120.97 0.3K
12:51 120.92 120.92 120.92 120.92 0.3K
12:52 120.98 120.98 120.98 120.98 1.5K
12:54 120.96 120.96 120.96 120.96 0.3K
12:55 120.92 120.92 120.92 120.92 2.1K
12:56 120.77 120.77 120.77 120.77 1.3K
12:57 120.87 120.87 120.87 120.87 1.5K
12:58 120.88 120.90 120.85 120.85 1.0K
12:59 120.93 120.96 120.93 120.96 1.6K
13:01 120.92 121.04 120.92 121.04 0.8K
13:02 121.04 121.04 120.91 120.92 0.8K
13:05 120.95 120.95 120.89 120.89 1.4K
13:07 120.86 120.86 120.86 120.86 0.5K
13:08 120.86 120.86 120.86 120.86 0.3K
13:09 120.84 120.84 120.84 120.84 0.5K
13:11 120.83 120.84 120.47 120.47 6.9K
13:15 120.66 120.66 120.59 120.59 0.9K
13:17 120.66 120.66 120.66 120.66 0.7K
13:19 120.63 120.75 120.63 120.75 2.2K
13:20 120.76 120.76 120.75 120.75 1.1K
13:22 120.76 120.76 120.69 120.69 1.6K
13:24 120.81 120.81 120.76 120.77 2.0K
13:25 120.75 120.75 120.62 120.62 1.8K
13:28 120.66 120.66 120.66 120.66 1.4K
13:31 120.72 120.74 120.72 120.74 0.7K
13:32 120.68 120.68 120.68 120.68 0.9K
13:35 120.68 120.68 120.52 120.52 4.0K
13:36 120.29 120.56 120.29 120.56 2.6K
13:37 120.48 120.48 120.48 120.48 0.2K
13:38 120.48 120.48 120.48 120.48 0.7K
13:40 120.47 120.54 120.47 120.54 1.3K
13:42 120.49 120.49 120.47 120.47 0.9K
13:43 120.54 120.54 120.54 120.54 0.5K
13:44 120.56 120.56 120.54 120.54 2.7K
13:45 120.56 120.57 120.51 120.57 1.4K
13:46 120.53 120.55 120.53 120.55 0.7K
13:47 120.59 120.59 120.59 120.59 0.8K
13:49 120.59 120.59 120.59 120.59 0.2K
13:50 120.59 120.59 120.59 120.59 2.8K
13:51 120.59 120.59 120.59 120.59 0.2K
13:52 120.59 120.59 120.57 120.57 1.4K
13:53 120.57 120.57 120.57 120.57 1.1K
13:57 120.51 120.51 120.51 120.51 0.4K
13:58 120.56 120.56 120.56 120.56 1.1K
13:59 120.58 120.58 120.58 120.58 1.4K
14:03 120.38 120.38 120.27 120.27 1.6K
14:05 120.30 120.36 120.30 120.36 0.7K
14:06 120.37 120.37 120.32 120.32 0.6K
14:08 120.30 120.30 120.30 120.30 1.0K
14:11 120.35 120.35 120.29 120.29 1.1K
14:12 120.33 120.33 120.33 120.33 3.6K
14:13 120.28 120.40 120.28 120.40 0.4K
14:15 120.43 120.43 120.43 120.43 1.7K
14:18 120.41 120.41 120.41 120.41 0.3K
14:19 120.45 120.45 120.45 120.45 0.8K
14:23 120.32 120.32 120.32 120.32 0.2K
14:24 120.26 120.26 120.05 120.05 2.6K
14:28 120.03 120.09 120.03 120.08 1.7K
14:30 120.16 120.18 120.16 120.18 2.2K
14:32 120.21 120.21 120.21 120.21 2.2K
14:39 120.19 120.19 120.19 120.19 1.3K
14:40 120.00 120.00 120.00 120.00 0.3K
14:41 120.25 120.25 120.01 120.01 1.8K
14:42 120.15 120.15 120.15 120.15 0.3K
14:43 120.26 120.29 120.26 120.29 0.9K
14:45 120.20 120.20 120.20 120.20 0.2K
14:46 120.22 120.32 120.22 120.32 5.0K
14:47 120.35 120.35 120.35 120.35 1.4K
14:48 120.41 120.41 120.34 120.34 0.6K
14:50 120.46 120.51 120.46 120.51 1.3K
14:51 120.45 120.45 120.45 120.45 0.2K
14:53 120.46 120.46 120.46 120.46 0.3K
14:55 120.46 120.46 120.46 120.46 0.6K
15:00 120.46 120.46 120.46 120.46 0.7K
15:02 120.38 120.38 120.38 120.38 0.7K
15:03 120.55 120.55 120.49 120.49 0.9K
15:04 120.44 120.44 120.44 120.44 0.3K
15:05 120.46 120.46 120.46 120.46 1.0K
15:07 120.46 120.46 120.46 120.46 0.6K
15:10 120.46 120.46 120.46 120.46 0.4K
15:12 120.43 120.43 120.36 120.36 5.8K
15:13 120.23 120.30 120.19 120.30 1.9K
15:14 120.17 120.17 120.17 120.17 0.5K
15:15 120.17 120.17 120.17 120.17 0.5K
15:16 120.16 120.18 120.16 120.18 1.8K
15:17 120.17 120.17 120.17 120.17 0.2K
15:18 120.17 120.17 120.17 120.17 1.5K
15:21 120.18 120.18 120.18 120.18 0.5K
15:22 120.18 120.18 120.18 120.18 1.5K
15:24 120.16 120.17 120.16 120.17 0.8K
15:25 120.26 120.37 120.26 120.37 3.5K
15:26 120.44 120.44 120.44 120.44 0.7K
15:27 120.28 120.28 120.28 120.28 0.3K
15:28 120.27 120.27 120.27 120.27 0.5K
15:30 120.40 120.40 120.40 120.40 2.3K
15:33 120.32 120.32 120.31 120.31 2.7K
15:37 120.34 120.34 120.34 120.34 0.2K
15:38 120.34 120.45 120.23 120.34 5.8K
15:40 120.34 120.45 120.34 120.45 2.8K
15:41 120.41 120.46 120.41 120.46 0.8K
15:42 120.41 120.50 120.41 120.50 3.9K
15:43 120.51 120.53 120.51 120.53 1.7K
15:44 120.53 120.53 120.48 120.48 2.8K
15:45 120.50 120.50 120.47 120.47 0.7K
15:46 120.52 120.56 120.52 120.56 1.4K
15:47 120.61 120.61 120.52 120.52 1.3K
15:48 120.59 120.59 120.55 120.55 0.6K
15:49 120.62 120.62 120.62 120.62 1.3K
15:50 120.65 120.68 120.62 120.68 2.2K
15:51 120.67 120.67 120.56 120.56 2.5K
15:52 120.50 120.50 120.50 120.50 2.4K
15:53 120.48 120.61 120.48 120.61 2.4K
15:54 120.52 120.65 120.52 120.65 2.6K
15:55 120.73 120.78 120.73 120.78 5.1K
15:56 120.68 120.72 120.64 120.68 6.9K
15:57 120.67 120.73 120.67 120.73 10.1K
15:58 120.71 120.75 120.68 120.75 5.0K
15:59 120.71 120.81 120.68 120.81 83.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし