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
09:30 122.15 122.38 122.15 122.36 7.7K
09:32 122.35 122.35 122.35 122.35 0.8K
09:33 122.29 122.29 122.29 122.29 0.2K
09:34 122.33 122.33 122.33 122.33 1.4K
09:35 122.32 122.32 122.28 122.32 1.0K
09:36 122.32 122.32 122.32 122.32 0.2K
09:37 122.05 122.05 122.01 122.01 2.2K
09:38 122.16 122.16 122.16 122.16 0.6K
09:39 122.33 122.33 122.30 122.30 1.0K
09:40 122.51 122.51 122.51 122.51 1.1K
09:42 122.38 122.38 122.26 122.26 1.2K
09:47 122.24 122.24 122.24 122.24 0.6K
09:49 122.36 122.40 122.36 122.40 0.5K
09:50 122.43 122.43 122.24 122.24 0.6K
09:51 122.31 122.31 122.17 122.22 2.2K
09:56 122.22 122.22 122.22 122.22 0.5K
09:58 122.22 122.22 122.22 122.22 2.0K
10:02 122.21 122.21 122.21 122.21 1.3K
10:03 122.35 122.41 122.35 122.41 1.8K
10:04 122.15 122.50 122.15 122.50 0.6K
10:05 122.73 122.73 122.73 122.73 0.8K
10:06 122.72 122.80 122.72 122.78 3.0K
10:07 122.85 122.85 122.85 122.85 0.4K
10:08 122.99 122.99 122.68 122.68 2.5K
10:09 122.59 122.59 122.59 122.59 1.1K
10:10 122.58 122.58 122.58 122.58 1.2K
10:12 122.59 122.59 122.59 122.59 0.8K
10:16 122.57 122.57 122.57 122.57 0.3K
10:17 122.68 122.68 122.68 122.68 0.3K
10:18 122.81 122.81 122.75 122.75 4.6K
10:20 122.89 123.17 122.89 123.17 2.8K
10:21 123.38 123.38 123.25 123.25 0.8K
10:22 123.37 123.37 123.37 123.37 0.4K
10:23 123.14 123.14 123.14 123.14 0.3K
10:24 122.95 122.95 122.95 122.95 0.2K
10:25 123.33 123.37 123.33 123.37 0.7K
10:26 123.29 123.29 123.29 123.29 0.5K
10:27 123.37 123.37 123.37 123.37 0.6K
10:28 123.39 123.39 123.38 123.38 0.9K
10:29 123.39 123.46 123.39 123.46 2.1K
10:30 123.33 123.52 123.33 123.52 1.1K
10:31 123.46 123.54 123.46 123.54 1.2K
10:32 123.55 123.55 123.55 123.55 1.2K
10:33 123.66 123.66 123.66 123.66 0.5K
10:34 123.77 123.77 123.77 123.77 0.2K
10:35 123.63 123.63 123.56 123.56 1.2K
10:36 123.56 123.59 123.56 123.59 1.4K
10:37 123.52 123.52 123.49 123.49 4.3K
10:39 123.65 123.65 123.65 123.65 2.0K
10:40 123.50 123.50 123.50 123.50 1.4K
10:44 123.64 123.64 123.64 123.64 2.7K
10:45 123.84 123.84 123.84 123.84 1.7K
10:47 123.77 123.77 123.77 123.77 0.3K
10:48 123.74 123.74 123.65 123.71 3.4K
10:50 123.66 123.68 123.66 123.68 0.9K
10:51 123.71 123.71 123.71 123.71 2.7K
10:52 123.80 123.80 123.80 123.80 0.7K
10:55 123.89 123.89 123.89 123.89 0.3K
10:56 123.85 123.85 123.85 123.85 0.4K
10:57 123.87 123.87 123.66 123.66 3.2K
10:58 123.69 123.75 123.69 123.75 3.5K
11:00 123.67 123.67 123.67 123.67 0.8K
11:01 123.70 123.70 123.63 123.63 1.5K
11:02 123.66 123.68 123.66 123.68 1.2K
11:04 123.50 123.50 123.50 123.50 2.3K
11:05 123.54 123.54 123.54 123.54 0.7K
11:06 123.44 123.65 123.44 123.65 3.4K
11:08 123.67 123.68 123.67 123.68 2.2K
11:10 123.75 123.75 123.65 123.65 0.8K
11:11 123.65 123.65 123.65 123.65 1.1K
11:15 123.75 123.75 123.75 123.75 0.7K
11:16 123.64 123.64 123.64 123.64 1.2K
11:19 123.78 123.78 123.78 123.78 1.1K
11:20 123.78 123.78 123.77 123.77 0.9K
11:21 123.66 123.66 123.66 123.66 1.0K
11:22 123.70 123.70 123.70 123.70 1.0K
11:24 123.61 123.61 123.61 123.61 0.4K
11:25 123.69 123.69 123.63 123.63 1.5K
11:27 123.66 123.66 123.66 123.66 0.7K
11:29 123.66 123.66 123.55 123.55 2.0K
11:30 123.65 123.67 123.60 123.60 1.1K
11:32 123.51 123.51 123.49 123.49 2.8K
11:34 123.56 123.56 123.56 123.56 1.2K
11:36 123.55 123.55 123.55 123.55 1.0K
11:39 123.51 123.51 123.51 123.51 0.6K
11:40 123.32 123.32 123.32 123.32 2.6K
11:41 123.22 123.22 123.22 123.22 1.4K
11:42 123.24 123.24 123.24 123.24 0.1K
11:43 123.11 123.11 123.11 123.11 4.7K
11:49 122.82 122.82 122.82 122.82 2.5K
11:55 122.83 122.83 122.83 122.83 1.0K
11:56 122.82 122.82 122.82 122.82 0.4K
11:57 122.82 122.82 122.82 122.82 0.4K
11:58 122.97 122.97 122.97 122.97 2.0K
12:00 122.98 122.98 122.91 122.91 1.0K
12:03 122.80 122.80 122.80 122.80 0.9K
12:05 122.88 122.88 122.88 122.88 0.9K
12:06 122.82 122.82 122.82 122.82 0.9K
12:07 122.88 122.88 122.88 122.88 0.6K
12:08 122.88 122.88 122.86 122.86 2.0K
12:10 122.67 122.74 122.67 122.74 1.1K
12:13 122.78 122.78 122.71 122.71 0.9K
12:14 122.84 122.84 122.84 122.84 2.6K
12:15 122.72 122.77 122.72 122.77 0.9K
12:16 122.60 122.60 122.60 122.60 0.7K
12:17 122.51 122.52 122.51 122.52 1.3K
12:18 122.51 122.51 122.51 122.51 0.7K
12:22 122.54 122.54 122.54 122.54 0.2K
12:23 122.53 122.53 122.53 122.53 0.2K
12:24 122.53 122.53 122.53 122.53 0.3K
12:25 122.65 122.65 122.65 122.65 0.4K
12:26 122.64 122.64 122.64 122.64 1.0K
12:28 122.53 122.53 122.53 122.53 0.6K
12:29 122.59 122.59 122.53 122.53 1.3K
12:33 122.40 122.40 122.40 122.40 1.0K
12:34 122.52 122.52 122.52 122.52 0.6K
12:35 122.53 122.53 122.53 122.53 0.4K
12:36 122.48 122.48 122.41 122.41 0.9K
12:39 122.47 122.47 122.47 122.47 0.7K
12:40 122.54 122.54 122.54 122.54 0.8K
12:41 122.42 122.42 122.42 122.42 0.7K
12:43 122.47 122.47 122.40 122.40 1.2K
12:44 122.36 122.53 122.36 122.53 1.3K
12:45 122.54 122.56 122.54 122.56 5.6K
12:46 122.63 122.75 122.63 122.75 2.1K
12:47 122.70 122.70 122.70 122.70 0.2K
12:48 122.70 122.70 122.51 122.51 2.8K
12:49 122.69 122.70 122.69 122.70 0.8K
12:50 122.69 122.69 122.69 122.69 2.8K
13:01 122.68 122.68 122.68 122.68 0.2K
13:02 122.66 122.66 122.66 122.66 1.1K
13:03 122.64 122.64 122.64 122.64 0.7K
13:04 122.49 122.51 122.42 122.50 4.4K
13:05 122.49 122.49 122.49 122.49 0.4K
13:06 122.52 122.53 122.52 122.53 1.7K
13:07 122.58 122.58 122.58 122.58 1.0K
13:10 122.64 122.64 122.64 122.63 1.0K
13:15 122.50 122.50 122.50 122.50 0.6K
13:17 122.54 122.62 122.54 122.62 0.4K
13:18 122.53 122.53 122.53 122.53 0.8K
13:20 122.46 122.46 122.46 122.46 1.0K
13:26 122.45 122.45 122.37 122.37 1.0K
13:31 122.45 122.54 122.45 122.54 1.7K
13:32 122.56 122.56 122.56 122.56 0.6K
13:33 122.55 122.55 122.55 122.55 0.5K
13:35 122.56 122.56 122.56 122.56 0.3K
13:38 122.49 122.49 122.49 122.49 1.5K
13:40 122.55 122.56 122.55 122.56 1.8K
13:41 122.60 122.60 122.52 122.52 1.1K
13:43 122.57 122.57 122.51 122.51 0.5K
13:45 122.60 122.62 122.60 122.62 0.9K
13:47 122.67 122.67 122.67 122.67 0.8K
13:48 122.74 122.74 122.74 122.74 0.9K
13:53 122.72 122.72 122.72 122.72 0.3K
13:54 122.70 122.70 122.70 122.70 0.1K
13:55 122.74 122.74 122.74 122.74 0.6K
13:56 122.71 122.71 122.71 122.71 0.5K
13:57 122.71 122.71 122.60 122.60 2.6K
14:00 122.57 122.57 122.57 122.57 0.5K
14:01 122.57 122.57 122.57 122.57 0.8K
14:02 122.47 122.47 122.47 122.47 0.8K
14:03 122.46 122.52 122.46 122.52 1.1K
14:05 122.44 122.44 122.44 122.44 0.4K
14:07 122.38 122.38 122.38 122.38 1.4K
14:08 122.25 122.29 122.25 122.29 1.1K
14:09 122.28 122.28 122.28 122.28 0.2K
14:11 122.29 122.35 122.29 122.35 3.3K
14:21 122.25 122.25 122.25 122.25 1.1K
14:23 122.22 122.22 122.22 122.22 0.1K
14:24 122.26 122.26 122.18 122.18 0.7K
14:26 122.22 122.22 122.19 122.19 0.8K
14:27 122.22 122.22 122.22 122.22 0.5K
14:28 122.19 122.19 122.19 122.19 0.8K
14:31 122.18 122.18 122.18 122.18 0.5K
14:32 122.18 122.18 122.17 122.17 1.2K
14:33 122.16 122.16 122.16 122.16 0.2K
14:34 122.16 122.16 122.14 122.14 1.1K
14:35 122.19 122.19 122.19 122.19 1.0K
14:36 122.15 122.15 122.15 122.15 0.7K
14:38 122.14 122.14 122.14 122.14 1.3K
14:42 122.17 122.19 122.14 122.19 4.0K
14:44 122.24 122.24 122.24 122.24 1.8K
14:45 122.24 122.24 122.24 122.24 1.0K
14:46 122.21 122.21 122.21 122.21 3.6K
14:49 122.11 122.22 122.11 122.22 0.9K
14:50 122.23 122.27 122.23 122.27 3.4K
14:52 122.25 122.25 122.19 122.19 0.7K
14:55 122.32 122.32 122.25 122.25 0.8K
14:56 122.30 122.30 122.30 122.30 1.0K
14:58 122.25 122.25 122.25 122.25 1.0K
14:59 122.25 122.25 122.25 122.25 0.3K
15:00 122.11 122.11 122.11 122.11 2.4K
15:04 122.09 122.09 121.91 121.91 3.2K
15:05 121.81 121.84 121.81 121.84 1.7K
15:06 121.73 121.75 121.66 121.66 1.7K
15:08 121.60 121.60 121.60 121.60 0.5K
15:09 121.61 121.61 121.50 121.50 1.5K
15:10 121.46 121.46 121.36 121.36 1.4K
15:11 121.40 121.48 121.36 121.48 5.4K
15:12 121.56 121.64 121.56 121.64 1.5K
15:13 121.56 121.56 121.56 121.56 0.6K
15:14 121.55 121.55 121.55 121.55 0.2K
15:15 121.55 121.55 121.55 121.55 1.3K
15:16 121.55 121.55 121.55 121.55 0.3K
15:17 121.55 121.55 121.51 121.51 2.0K
15:19 121.45 121.45 121.36 121.36 0.8K
15:20 121.45 121.45 121.35 121.35 1.6K
15:21 121.45 121.45 121.45 121.45 1.2K
15:22 121.42 121.42 121.42 121.42 1.2K
15:23 121.43 121.43 121.43 121.43 2.3K
15:24 121.40 121.40 121.40 121.40 0.4K
15:25 121.39 121.39 121.39 121.39 1.6K
15:26 121.39 121.39 121.39 121.39 2.0K
15:27 121.53 121.53 121.53 121.53 2.4K
15:28 121.53 121.53 121.53 121.53 2.0K
15:29 121.50 121.50 121.50 121.50 0.7K
15:30 121.46 121.59 121.46 121.59 1.6K
15:31 121.46 121.47 121.40 121.40 2.0K
15:32 121.34 121.34 121.34 121.34 0.5K
15:33 121.46 121.46 121.46 121.46 0.3K
15:34 121.46 121.49 121.46 121.49 1.8K
15:35 121.44 121.44 121.35 121.35 1.7K
15:36 121.35 121.35 121.35 121.35 3.7K
15:39 121.43 121.43 121.35 121.35 1.0K
15:40 121.20 121.32 121.20 121.26 4.8K
15:41 121.38 121.39 121.38 121.39 4.1K
15:43 121.33 121.33 121.31 121.31 1.8K
15:44 121.21 121.21 121.21 121.21 1.0K
15:45 121.22 121.22 121.22 121.22 2.2K
15:46 121.34 121.42 121.34 121.42 7.0K
15:49 121.48 121.48 121.48 121.48 2.0K
15:50 121.53 121.69 121.53 121.69 5.4K
15:51 121.53 121.69 121.53 121.69 2.0K
15:52 121.68 121.93 121.68 121.93 6.5K
15:53 122.00 122.00 121.88 121.88 3.6K
15:54 121.73 121.95 121.73 121.95 6.1K
15:55 121.65 121.66 121.63 121.63 3.0K
15:56 121.73 121.76 121.61 121.76 2.9K
15:57 121.67 121.84 121.67 121.75 6.0K
15:58 121.83 121.83 121.70 121.78 12.2K
15:59 121.78 121.81 121.71 121.77 134.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし