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
09:30 122.54 122.54 122.43 122.43 9.3K
09:31 122.49 123.11 122.49 123.11 3.5K
09:34 123.01 123.01 122.81 122.81 0.8K
09:36 122.61 123.18 122.61 122.85 1.8K
09:37 123.08 123.08 123.08 123.08 0.7K
09:39 123.08 123.08 122.86 122.86 2.6K
09:40 123.13 123.13 123.13 123.13 0.7K
09:42 123.13 123.13 123.13 123.13 1.2K
09:44 122.67 122.67 122.67 122.67 1.3K
09:45 122.88 122.88 122.88 122.88 0.3K
09:46 123.29 123.29 122.75 122.75 2.4K
09:47 122.48 123.00 122.48 123.00 0.7K
09:48 123.12 123.12 122.99 122.99 0.4K
09:49 123.03 123.03 123.03 123.03 0.1K
09:50 123.30 123.30 123.30 123.30 1.0K
09:51 123.19 123.19 123.04 123.04 0.5K
09:52 123.43 123.43 123.19 123.19 0.4K
09:53 123.35 123.35 123.35 123.35 0.3K
09:54 123.17 123.17 123.17 123.17 0.4K
09:56 123.37 123.37 123.17 123.17 0.4K
09:57 123.23 123.23 123.15 123.15 3.2K
09:58 123.18 123.18 123.18 123.18 0.2K
09:59 122.91 122.91 122.73 122.73 3.3K
10:00 123.03 123.18 123.03 123.18 2.3K
10:01 123.35 123.55 123.18 123.32 3.0K
10:02 123.26 123.26 123.26 123.26 0.8K
10:03 122.87 123.28 122.87 123.28 7.3K
10:04 123.34 123.45 123.34 123.45 0.8K
10:05 123.51 123.54 123.45 123.54 2.5K
10:06 123.68 123.68 123.60 123.60 1.7K
10:07 123.55 123.55 123.52 123.52 3.4K
10:09 123.50 123.50 123.50 123.50 0.6K
10:13 123.46 123.46 123.46 123.46 0.4K
10:14 123.46 123.46 123.46 123.46 0.4K
10:15 123.19 123.46 123.19 123.46 0.9K
10:16 123.68 123.68 123.68 123.68 0.2K
10:17 123.45 123.45 123.45 123.45 0.1K
10:18 123.56 123.56 123.56 123.56 1.2K
10:20 123.54 123.54 123.54 123.54 0.4K
10:21 123.45 123.45 123.30 123.30 1.9K
10:22 123.42 123.42 123.42 123.42 0.1K
10:23 123.29 123.53 123.29 123.53 0.2K
10:24 123.53 123.53 123.29 123.29 0.5K
10:25 123.29 123.29 123.29 123.29 0.5K
10:27 123.50 123.50 123.30 123.41 0.9K
10:28 123.41 123.41 123.27 123.27 3.5K
10:33 123.39 123.39 123.28 123.28 0.9K
10:34 123.35 123.35 123.21 123.34 1.2K
10:35 123.06 123.06 123.04 123.04 2.1K
10:36 122.95 122.95 122.95 122.95 0.7K
10:37 123.16 123.16 123.16 123.16 1.4K
10:38 123.20 123.20 123.20 123.20 0.8K
10:41 123.16 123.17 123.16 123.17 0.7K
10:44 123.14 123.14 123.14 123.14 0.6K
10:45 123.15 123.15 123.15 123.15 0.4K
10:46 123.15 123.15 123.15 123.15 0.6K
10:48 123.20 123.20 123.20 123.20 0.9K
10:49 123.20 123.20 123.20 123.20 0.9K
10:50 123.20 123.20 123.20 123.20 0.5K
10:52 123.19 123.19 122.99 123.01 2.7K
10:53 123.07 123.07 123.07 123.07 1.0K
10:56 123.06 123.06 123.06 123.06 0.2K
10:57 123.00 123.00 123.00 123.00 0.4K
10:59 122.99 123.02 122.99 123.02 2.6K
11:00 123.12 123.12 123.05 123.05 2.9K
11:01 123.06 123.06 123.06 123.06 0.6K
11:02 123.02 123.05 123.02 123.03 1.0K
11:04 122.96 122.96 122.96 122.96 1.4K
11:06 122.98 122.99 122.98 122.99 1.9K
11:08 123.03 123.09 123.02 123.02 2.9K
11:09 123.01 123.01 123.01 123.01 0.8K
11:10 123.02 123.03 123.02 123.03 0.8K
11:11 123.06 123.06 123.06 123.06 0.5K
11:12 123.09 123.09 123.09 123.09 0.6K
11:14 123.10 123.10 122.99 122.99 1.4K
11:15 123.00 123.00 123.00 123.00 2.3K
11:16 123.00 123.02 123.00 123.00 1.6K
11:19 123.06 123.06 122.82 122.82 5.1K
11:20 122.79 122.79 122.79 122.79 0.5K
11:21 122.75 122.80 122.75 122.80 0.7K
11:22 122.74 122.84 122.74 122.84 3.5K
11:23 122.87 122.87 122.87 122.87 0.2K
11:24 122.91 122.91 122.91 122.91 1.2K
11:25 122.84 122.92 122.84 122.92 2.8K
11:26 122.92 122.92 122.76 122.76 1.6K
11:27 122.76 122.76 122.69 122.76 1.5K
11:28 122.73 122.81 122.73 122.81 1.5K
11:31 122.81 122.81 122.81 122.81 0.3K
11:32 122.85 122.85 122.85 122.85 0.1K
11:33 122.73 122.73 122.73 122.73 3.4K
11:35 122.66 122.66 122.66 122.66 0.4K
11:36 122.66 122.66 122.66 122.66 1.3K
11:37 122.67 122.67 122.66 122.66 0.6K
11:38 122.67 122.67 122.67 122.67 0.6K
11:39 122.69 122.69 122.69 122.69 0.4K
11:40 122.68 122.70 122.68 122.70 0.8K
11:41 122.71 122.71 122.68 122.68 0.9K
11:42 122.68 122.68 122.66 122.66 0.6K
11:43 122.66 122.68 122.66 122.68 2.3K
11:44 122.65 122.65 122.65 122.65 0.9K
11:45 122.61 122.61 122.59 122.59 0.6K
11:46 122.68 122.68 122.68 122.68 0.4K
11:47 122.62 122.68 122.62 122.68 1.0K
11:48 122.72 122.74 122.72 122.74 1.3K
11:49 122.64 122.74 122.64 122.71 1.3K
11:50 122.83 122.83 122.83 122.83 1.0K
11:51 122.76 122.76 122.75 122.75 1.7K
11:52 122.75 122.75 122.75 122.75 0.9K
11:55 122.69 122.69 122.65 122.65 4.9K
11:56 122.62 122.62 122.50 122.59 2.2K
11:58 122.57 122.57 122.57 122.57 0.9K
12:01 122.57 122.57 122.56 122.56 0.6K
12:03 122.57 122.68 122.57 122.68 2.2K
12:04 122.70 122.71 122.70 122.71 2.2K
12:08 122.74 122.74 122.74 122.74 19.1K
12:09 122.78 122.78 122.78 122.78 1.5K
12:11 122.84 122.84 122.84 122.84 0.9K
12:12 122.73 122.73 122.66 122.66 1.8K
12:13 122.73 122.73 122.73 122.73 1.0K
12:17 122.70 122.70 122.69 122.69 1.2K
12:18 122.82 122.82 122.82 122.82 0.5K
12:19 122.70 122.70 122.70 122.70 0.5K
12:20 122.70 122.70 122.70 122.70 0.8K
12:22 122.67 122.67 122.67 122.67 0.4K
12:24 122.65 122.65 122.65 122.65 2.4K
12:29 122.66 122.66 122.66 122.66 0.5K
12:30 122.55 122.55 122.55 122.55 0.5K
12:33 122.65 122.65 122.65 122.65 1.0K
12:34 122.66 122.66 122.66 122.66 0.3K
12:35 122.66 122.66 122.66 122.66 0.4K
12:36 122.65 122.71 122.65 122.71 1.2K
12:37 122.78 122.78 122.78 122.78 1.5K
12:38 122.74 122.77 122.74 122.77 1.9K
12:47 122.73 122.73 122.73 122.73 0.2K
12:48 122.73 122.73 122.73 122.73 0.6K
12:49 122.73 122.73 122.73 122.73 0.8K
12:50 122.73 122.73 122.53 122.53 3.1K
12:51 122.52 122.52 122.52 122.52 0.1K
12:52 122.63 122.63 122.63 122.63 0.3K
12:53 122.62 122.63 122.62 122.63 0.6K
12:56 122.50 122.53 122.50 122.53 0.7K
12:57 122.40 122.40 122.39 122.39 2.2K
12:58 122.39 122.39 122.39 122.39 0.3K
12:59 122.34 122.34 122.34 122.34 0.5K
13:00 122.25 122.25 122.25 122.25 2.0K
13:01 122.18 122.24 122.18 122.24 2.7K
13:05 122.20 122.25 122.20 122.25 1.6K
13:06 122.20 122.20 122.20 122.20 0.4K
13:07 122.19 122.19 122.19 122.19 0.2K
13:08 122.19 122.19 122.19 122.19 0.9K
13:11 122.17 122.17 122.17 122.17 1.6K
13:12 122.11 122.11 122.10 122.10 1.3K
13:14 122.10 122.10 122.10 122.10 0.2K
13:15 122.10 122.10 122.10 122.10 0.8K
13:19 122.08 122.08 122.08 122.08 2.0K
13:20 122.08 122.08 122.08 122.08 0.4K
13:21 122.07 122.07 121.96 121.96 3.1K
13:22 121.89 121.89 121.89 121.89 2.4K
13:23 121.82 121.82 121.82 121.82 1.4K
13:24 121.90 121.90 121.90 121.90 2.2K
13:26 121.86 121.86 121.86 121.86 0.8K
13:27 121.90 121.90 121.90 121.90 1.2K
13:32 121.85 121.85 121.85 121.85 1.4K
13:34 122.04 122.04 121.94 121.94 1.1K
13:35 122.09 122.09 122.09 122.09 1.2K
13:36 122.14 122.14 122.14 122.14 1.4K
13:37 122.18 122.18 122.18 122.18 1.2K
13:42 122.22 122.22 122.17 122.17 1.3K
13:43 122.28 122.28 122.28 122.28 1.2K
13:46 122.24 122.24 122.24 122.24 1.2K
13:53 122.32 122.32 122.25 122.25 1.2K
13:54 122.23 122.23 122.23 122.23 0.7K
13:57 122.22 122.22 122.22 122.22 1.0K
13:59 122.13 122.13 122.12 122.12 2.4K
14:00 122.08 122.08 122.08 122.08 0.6K
14:02 122.14 122.14 122.14 122.14 0.8K
14:03 122.17 122.17 122.15 122.15 1.1K
14:07 122.07 122.07 122.07 122.07 1.0K
14:09 121.98 121.98 121.95 121.95 3.1K
14:15 121.75 121.75 121.75 121.75 2.3K
14:18 121.88 121.94 121.88 121.94 3.2K
14:23 121.85 121.85 121.85 121.85 0.9K
14:24 121.97 121.97 121.97 121.97 1.5K
14:25 122.12 122.15 122.12 122.15 0.9K
14:26 122.10 122.10 122.10 122.10 0.3K
14:27 122.16 122.20 122.16 122.20 0.8K
14:31 122.13 122.13 122.12 122.12 1.0K
14:32 122.17 122.17 122.11 122.11 0.6K
14:33 122.16 122.16 122.16 122.16 1.8K
14:36 122.13 122.13 122.13 122.13 0.4K
14:37 122.10 122.10 122.10 122.10 0.2K
14:38 122.13 122.13 122.13 122.13 0.3K
14:40 122.14 122.14 122.13 122.13 0.5K
14:42 122.10 122.10 122.10 122.10 1.4K
14:43 121.94 121.94 121.88 121.88 0.6K
14:44 121.96 121.96 121.86 121.86 1.7K
14:45 121.86 121.86 121.86 121.86 0.3K
14:47 121.82 121.94 121.82 121.94 0.6K
14:48 121.93 121.93 121.93 121.93 0.8K
14:51 121.78 121.78 121.78 121.78 2.3K
14:52 121.75 121.78 121.75 121.78 4.4K
14:55 121.77 121.77 121.77 121.77 0.6K
14:58 121.77 121.77 121.77 121.77 0.6K
14:59 121.71 121.72 121.71 121.72 2.4K
15:01 121.71 121.71 121.58 121.58 1.3K
15:02 121.61 121.61 121.61 121.61 0.3K
15:03 121.61 121.61 121.61 121.61 0.6K
15:04 121.64 121.65 121.64 121.65 0.7K
15:05 121.57 121.57 121.57 121.57 0.8K
15:06 121.33 121.33 121.33 121.33 2.4K
15:08 121.39 121.41 121.39 121.41 0.7K
15:09 121.47 121.47 121.41 121.42 3.7K
15:10 121.52 121.52 121.52 121.52 1.3K
15:11 121.55 121.69 121.55 121.69 4.0K
15:16 121.69 121.80 121.69 121.80 2.1K
15:17 121.76 121.76 121.76 121.76 0.3K
15:18 121.76 121.89 121.76 121.89 1.4K
15:19 121.89 121.89 121.89 121.89 0.3K
15:20 121.89 121.89 121.89 121.89 0.4K
15:21 121.93 121.93 121.93 121.93 1.6K
15:23 121.87 121.87 121.87 121.87 1.2K
15:24 121.86 121.86 121.86 121.86 0.9K
15:26 121.81 121.81 121.81 121.81 0.7K
15:27 121.78 121.78 121.78 121.78 0.9K
15:29 121.90 121.90 121.90 121.90 1.8K
15:30 121.99 121.99 121.82 121.86 9.0K
15:31 121.82 121.82 121.82 121.82 1.7K
15:35 121.83 121.83 121.81 121.81 0.4K
15:36 121.83 121.87 121.83 121.87 2.3K
15:37 121.86 121.86 121.82 121.82 2.9K
15:39 121.84 121.84 121.84 121.84 0.9K
15:40 121.80 121.84 121.80 121.84 0.4K
15:41 121.84 121.96 121.84 121.96 4.8K
15:43 121.96 121.97 121.96 121.97 2.9K
15:44 121.88 122.00 121.88 122.00 2.9K
15:45 122.06 122.06 122.06 122.06 1.3K
15:46 122.01 122.09 122.01 122.09 1.9K
15:47 122.12 122.12 122.12 122.12 1.2K
15:48 122.15 122.15 122.02 122.02 3.3K
15:49 122.14 122.14 122.14 122.14 0.6K
15:50 122.09 122.14 122.09 122.14 2.6K
15:52 122.05 122.19 122.05 122.19 3.0K
15:53 122.19 122.25 122.19 122.25 1.6K
15:54 122.25 122.28 122.21 122.28 4.2K
15:55 122.34 122.35 122.34 122.35 2.1K
15:56 122.27 122.31 122.26 122.31 9.5K
15:57 122.38 122.47 122.38 122.47 6.6K
15:58 122.46 122.51 122.46 122.50 12.7K
15:59 122.52 122.66 122.50 122.60 76.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし