コカ・コーラボトリング (COKE)

COKE
🏛️ アメリカ →
116.36
最終更新: 2025-09-29
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
09:30 121.93 121.93 121.93 121.93 7.8K
09:33 121.86 121.86 121.86 121.86 0.5K
09:35 121.86 121.86 121.86 121.86 0.4K
09:37 121.60 121.60 121.31 121.31 3.7K
09:40 121.90 121.90 121.90 121.90 1.2K
09:41 122.03 122.03 121.94 122.03 1.6K
09:42 122.04 122.04 122.04 122.04 1.6K
09:43 122.06 122.28 122.06 122.28 4.2K
09:44 122.43 122.43 122.28 122.28 2.8K
09:48 122.33 122.44 122.33 122.44 1.9K
09:51 122.39 122.39 122.39 122.39 0.4K
09:52 122.25 122.25 122.25 122.25 3.2K
09:53 122.46 122.46 122.46 122.46 4.9K
09:55 122.66 122.66 122.66 122.66 0.8K
09:56 122.66 122.66 122.66 122.66 0.3K
09:58 122.73 122.73 122.73 122.73 6.3K
09:59 122.70 122.70 122.70 122.70 0.1K
10:00 122.51 122.69 122.51 122.69 1.0K
10:02 122.52 122.52 122.16 122.16 9.9K
10:03 122.21 122.21 122.21 122.21 0.3K
10:04 122.19 122.19 122.11 122.12 4.2K
10:07 121.74 121.92 121.72 121.92 1.9K
10:09 121.72 121.72 121.72 121.72 0.7K
10:10 121.66 121.66 121.66 121.66 0.7K
10:11 121.49 121.49 121.49 121.49 0.4K
10:12 121.52 121.52 121.47 121.50 1.5K
10:13 121.35 121.35 121.35 121.35 4.0K
10:14 121.37 121.55 121.37 121.55 1.5K
10:17 121.52 121.52 121.52 121.52 0.7K
10:20 121.45 121.45 121.45 121.45 1.2K
10:21 121.51 121.51 121.51 121.51 0.5K
10:22 121.38 121.38 121.31 121.31 2.5K
10:23 121.29 121.29 121.15 121.15 3.3K
10:24 121.13 121.13 121.01 121.01 5.4K
10:25 120.68 120.68 120.68 120.68 0.1K
10:26 120.68 120.68 120.51 120.51 1.1K
10:28 120.63 120.63 120.63 120.63 0.9K
10:30 120.35 120.39 120.27 120.27 5.2K
10:31 120.33 120.33 120.23 120.23 2.8K
10:32 120.20 120.23 120.20 120.20 1.0K
10:34 120.00 120.10 119.97 120.10 7.7K
10:35 120.10 120.10 120.10 120.10 0.6K
10:36 120.03 120.05 119.93 119.93 3.8K
10:37 119.87 119.93 119.87 119.92 0.8K
10:38 119.75 119.93 119.75 119.88 1.9K
10:39 119.88 119.88 119.88 119.88 0.2K
10:40 119.88 119.88 119.85 119.85 0.9K
10:41 119.94 119.94 119.94 119.94 1.0K
10:43 119.88 119.88 119.88 119.88 0.4K
10:44 119.88 119.88 119.88 119.88 0.5K
10:45 119.88 119.88 119.88 119.88 0.3K
10:46 119.86 119.86 119.80 119.80 0.5K
10:47 119.78 119.78 119.78 119.78 0.6K
10:48 119.74 119.74 119.74 119.74 3.3K
10:49 119.73 119.73 119.54 119.54 0.6K
10:50 119.54 119.54 119.50 119.50 1.1K
10:51 119.50 119.50 119.34 119.34 1.8K
10:52 119.53 119.53 119.37 119.37 2.3K
10:53 119.36 119.36 119.35 119.35 0.3K
10:54 119.30 119.30 119.30 119.30 1.1K
10:55 119.30 119.32 119.30 119.32 0.9K
10:56 119.31 119.31 119.31 119.31 0.5K
10:57 119.35 119.35 119.28 119.28 1.6K
10:58 119.30 119.36 119.30 119.36 1.1K
10:59 119.43 119.48 119.43 119.48 1.1K
11:00 119.34 119.53 119.34 119.53 0.5K
11:01 119.32 119.32 119.32 119.32 0.8K
11:02 119.53 119.64 119.50 119.64 2.5K
11:05 119.69 119.69 119.69 119.69 1.3K
11:06 119.63 119.63 119.59 119.59 1.0K
11:07 119.64 119.64 119.58 119.58 0.8K
11:08 119.58 119.58 119.58 119.58 0.2K
11:09 119.59 119.70 119.59 119.70 0.5K
11:10 119.75 119.75 119.75 119.75 1.4K
11:11 119.68 119.85 119.68 119.85 0.5K
11:12 119.83 119.89 119.83 119.89 0.8K
11:13 119.88 119.94 119.88 119.94 0.4K
11:14 119.96 119.96 119.96 119.96 0.5K
11:15 119.95 119.95 119.94 119.94 1.7K
11:16 119.79 119.79 119.68 119.68 2.6K
11:17 119.84 119.84 119.84 119.84 0.3K
11:19 119.68 119.68 119.68 119.68 0.4K
11:20 119.63 119.63 119.63 119.63 0.3K
11:22 119.74 119.74 119.74 119.74 1.1K
11:23 119.78 119.87 119.78 119.87 1.8K
11:25 119.85 119.85 119.85 119.85 0.3K
11:26 119.85 119.85 119.85 119.85 0.8K
11:27 119.87 119.87 119.87 119.87 0.6K
11:30 119.86 119.86 119.82 119.82 1.2K
11:31 119.91 119.91 119.77 119.77 2.5K
11:33 119.79 119.79 119.79 119.79 1.1K
11:40 119.77 119.77 119.77 119.77 0.5K
11:42 119.86 119.86 119.76 119.76 5.7K
11:44 119.76 119.76 119.76 119.76 0.3K
11:46 119.76 119.76 119.76 119.76 0.9K
11:52 119.74 119.74 119.74 119.74 0.2K
11:53 119.82 119.82 119.73 119.73 2.0K
11:55 119.90 119.92 119.90 119.92 3.9K
11:56 119.85 119.85 119.85 119.85 0.7K
11:57 119.83 119.83 119.83 119.83 2.2K
12:01 119.73 119.73 119.73 119.73 0.3K
12:02 119.93 119.93 119.93 119.93 1.6K
12:07 119.89 119.89 119.89 119.89 0.3K
12:09 119.90 119.90 119.90 119.90 2.2K
12:10 119.81 119.81 119.81 119.81 0.5K
12:11 119.88 119.88 119.88 119.88 0.7K
12:12 119.89 119.89 119.89 119.89 0.4K
12:13 119.92 119.92 119.92 119.92 1.9K
12:17 119.96 119.96 119.96 119.96 0.1K
12:18 120.25 120.25 120.25 120.25 4.1K
12:22 120.14 120.14 120.14 120.14 2.9K
12:24 120.13 120.13 120.13 120.13 0.4K
12:27 120.12 120.12 120.12 120.12 0.4K
12:29 120.11 120.12 120.11 120.12 2.1K
12:31 120.26 120.26 120.26 120.26 0.8K
12:33 120.18 120.18 120.18 120.18 2.0K
12:35 120.27 120.27 120.27 120.27 0.1K
12:36 120.27 120.28 120.27 120.28 0.9K
12:37 120.28 120.28 120.28 120.28 4.9K
12:39 120.20 120.20 120.20 120.20 0.8K
12:41 120.16 120.23 120.16 120.23 0.7K
12:42 120.19 120.19 120.19 120.19 0.2K
12:43 120.22 120.22 120.20 120.21 4.7K
12:44 120.19 120.19 120.19 120.19 0.5K
12:47 120.20 120.20 120.20 120.20 0.8K
12:49 120.20 120.22 120.20 120.22 1.3K
12:50 120.30 120.30 120.30 120.30 1.4K
12:51 120.29 120.29 120.29 120.29 0.6K
12:52 120.29 120.29 120.29 120.29 0.6K
12:55 120.29 120.29 120.29 120.29 0.7K
12:59 120.32 120.32 120.28 120.28 0.5K
13:00 120.22 120.22 120.17 120.17 2.6K
13:01 120.23 120.23 120.23 120.23 0.4K
13:02 120.30 120.30 120.30 120.30 2.4K
13:04 120.60 120.80 120.60 120.80 2.8K
13:05 120.77 120.77 120.77 120.77 1.7K
13:11 120.89 120.89 120.78 120.78 1.9K
13:12 120.74 120.74 120.74 120.74 1.0K
13:17 120.68 120.68 120.68 120.68 0.7K
13:20 120.81 120.81 120.81 120.81 0.6K
13:21 120.85 120.85 120.85 120.85 0.7K
13:24 120.80 120.80 120.80 120.80 1.6K
13:29 120.80 120.80 120.80 120.80 0.6K
13:30 120.79 120.79 120.79 120.79 0.4K
13:31 120.81 120.81 120.81 120.81 0.7K
13:35 120.93 120.93 120.93 120.93 1.5K
13:36 120.88 120.88 120.88 120.88 0.9K
13:39 120.85 120.90 120.85 120.90 0.7K
13:40 120.91 120.91 120.91 120.91 0.3K
13:42 120.82 120.82 120.82 120.82 3.5K
13:45 120.88 120.88 120.88 120.88 1.5K
13:46 120.84 120.84 120.84 120.84 0.8K
13:47 120.84 120.84 120.84 120.84 0.7K
13:48 120.76 120.76 120.76 120.76 2.0K
13:49 120.83 120.83 120.76 120.76 0.6K
13:51 120.76 120.76 120.76 120.76 1.2K
13:53 120.79 120.79 120.79 120.79 0.8K
13:57 120.75 120.86 120.75 120.80 2.6K
13:58 120.86 120.86 120.86 120.86 0.1K
13:59 120.90 120.90 120.90 120.90 1.4K
14:03 120.88 120.88 120.88 120.88 0.2K
14:04 120.88 120.88 120.88 120.88 1.4K
14:05 120.88 120.88 120.88 120.88 0.4K
14:07 120.88 120.88 120.88 120.88 1.0K
14:09 120.88 120.88 120.88 120.88 0.5K
14:10 120.88 120.88 120.88 120.88 0.5K
14:12 120.84 120.84 120.84 120.84 0.4K
14:14 120.76 120.87 120.76 120.87 2.3K
14:16 121.00 121.00 120.93 120.93 6.6K
14:19 120.98 120.98 120.98 120.98 0.2K
14:20 120.98 120.98 120.98 120.98 0.7K
14:24 121.01 121.01 121.01 121.01 0.2K
14:25 121.08 121.08 121.08 121.08 2.0K
14:28 121.10 121.10 121.10 121.10 0.6K
14:29 121.11 121.11 121.10 121.10 0.9K
14:31 121.14 121.14 121.10 121.10 0.5K
14:32 121.10 121.10 121.10 121.10 0.8K
14:36 121.09 121.09 121.09 121.09 0.5K
14:39 121.03 121.09 121.03 121.09 0.9K
14:40 121.09 121.09 121.09 121.09 0.3K
14:41 121.09 121.09 121.09 121.09 0.2K
14:42 121.09 121.09 121.09 121.09 0.8K
14:44 121.15 121.15 121.15 121.15 4.1K
14:45 121.12 121.12 121.12 121.12 0.7K
14:47 121.13 121.13 121.13 121.13 1.3K
14:50 121.07 121.10 121.04 121.04 10.2K
14:51 121.12 121.12 121.12 121.12 0.6K
14:52 121.04 121.04 121.04 121.04 1.3K
14:54 121.03 121.15 121.03 121.15 2.1K
14:55 121.12 121.12 121.12 121.12 0.7K
14:57 121.23 121.23 121.23 121.23 1.4K
14:59 121.19 121.19 121.19 121.19 1.0K
15:00 121.19 121.19 121.19 121.19 1.1K
15:04 121.22 121.22 121.22 121.22 0.4K
15:05 121.26 121.32 121.26 121.32 3.5K
15:06 121.31 121.31 121.31 121.31 2.7K
15:09 121.24 121.24 121.24 121.24 0.3K
15:11 121.32 121.32 121.32 121.32 0.6K
15:12 121.26 121.27 121.26 121.27 2.7K
15:13 121.32 121.32 121.32 121.32 0.5K
15:14 121.40 121.40 121.40 121.40 1.0K
15:16 121.45 121.45 121.44 121.44 2.6K
15:17 121.43 121.43 121.37 121.37 3.2K
15:18 121.43 121.43 121.43 121.43 0.6K
15:20 121.43 121.43 121.40 121.40 1.4K
15:21 121.21 121.23 121.21 121.23 2.7K
15:23 121.24 121.24 121.24 121.24 1.6K
15:24 121.07 121.07 121.02 121.02 3.0K
15:25 121.06 121.06 121.06 121.06 1.5K
15:26 120.97 120.97 120.85 120.85 0.6K
15:27 120.97 120.98 120.97 120.98 1.0K
15:28 121.08 121.08 121.08 121.08 2.9K
15:30 121.01 121.01 121.01 121.01 0.6K
15:31 120.99 121.10 120.99 121.10 1.7K
15:32 120.96 120.96 120.96 120.96 0.3K
15:33 121.05 121.05 121.05 121.05 0.9K
15:34 120.96 121.05 120.96 121.05 2.0K
15:35 121.10 121.10 121.02 121.02 1.7K
15:36 121.10 121.10 121.02 121.02 0.8K
15:37 121.01 121.01 120.98 120.98 2.2K
15:38 120.96 120.96 120.96 120.96 1.1K
15:39 120.96 120.96 120.95 120.95 3.8K
15:40 120.91 120.97 120.87 120.87 3.6K
15:41 120.89 120.98 120.89 120.98 1.6K
15:42 120.90 121.03 120.90 121.03 3.4K
15:43 121.07 121.17 121.07 121.17 2.7K
15:44 121.21 121.22 121.18 121.22 1.8K
15:45 121.25 121.25 121.25 121.25 1.2K
15:46 121.25 121.25 121.25 121.25 1.2K
15:47 121.22 121.28 121.22 121.28 2.6K
15:48 121.28 121.29 121.27 121.27 3.5K
15:50 121.37 121.43 121.37 121.43 3.7K
15:51 121.47 121.50 121.46 121.50 3.9K
15:52 121.38 121.38 121.36 121.36 1.7K
15:53 121.47 121.50 121.41 121.41 1.8K
15:54 121.47 121.49 121.44 121.44 3.2K
15:55 121.50 121.53 121.46 121.46 5.8K
15:56 121.50 121.51 121.44 121.44 2.8K
15:57 121.49 121.49 121.45 121.47 5.8K
15:58 121.44 121.44 121.38 121.39 10.0K
15:59 121.40 121.43 121.37 121.38 90.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし