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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 616.53 620.63 608.79 619.19 0.0M
2021-12-30 613.98 630.60 608.58 616.90 0.0M
2021-12-29 611.35 625.00 602.02 616.00 0.0M
2021-12-28 605.00 619.15 605.00 612.02 0.0M
2021-12-27 590.91 602.14 585.37 599.65 0.0M
2021-12-23 601.04 601.60 583.03 593.50 0.0M
2021-12-22 590.15 602.56 588.00 600.71 0.0M
2021-12-21 592.93 593.36 574.46 585.00 0.0M
2021-12-20 545.82 590.87 545.65 590.87 0.1M
2021-12-17 552.99 559.14 535.98 545.00 0.2M
2021-12-16 557.10 566.92 551.05 554.03 0.0M
2021-12-15 536.53 556.71 536.53 554.32 0.0M
2021-12-14 541.70 546.26 535.15 536.53 0.1M
2021-12-13 540.52 554.98 530.54 541.71 0.0M
2021-12-10 539.36 542.77 533.32 537.03 0.0M
2021-12-09 559.73 559.73 538.01 539.00 0.0M
2021-12-08 562.00 567.35 540.00 552.72 0.0M
2021-12-07 567.00 581.92 563.01 563.54 0.0M
2021-12-06 578.25 589.10 557.80 564.86 0.0M
2021-12-03 585.12 589.95 572.00 573.75 0.0M
2021-12-02 569.24 590.00 569.24 582.36 0.0M
2021-12-01 571.15 595.48 567.22 567.22 0.0M
2021-11-30 573.80 592.91 565.21 570.57 0.0M
2021-11-29 600.00 600.00 571.70 575.94 0.0M
2021-11-26 584.88 605.92 580.55 597.10 0.0M
2021-11-24 586.49 599.87 569.75 596.01 0.0M
2021-11-23 580.00 595.52 563.97 590.00 0.0M
2021-11-22 560.11 589.53 559.58 580.00 0.0M
2021-11-19 553.00 562.42 550.00 559.67 0.0M
2021-11-18 528.81 552.97 528.81 552.33 0.0M
2021-11-17 519.78 534.00 515.29 526.00 0.0M
2021-11-16 515.00 531.14 512.68 518.35 0.0M
2021-11-15 510.80 513.13 493.95 512.01 0.0M
2021-11-12 499.00 510.89 494.93 510.89 0.0M
2021-11-11 477.96 517.09 477.96 487.76 0.0M
2021-11-10 422.90 485.67 422.90 480.00 0.0M
2021-11-09 424.10 430.92 421.53 426.90 0.0M
2021-11-08 437.34 437.34 422.90 426.73 0.0M
2021-11-05 416.99 433.82 415.12 433.80 0.0M
2021-11-04 419.31 423.44 414.64 414.99 0.0M
2021-11-03 411.36 424.00 407.08 416.72 0.0M
2021-11-02 415.00 415.00 407.64 409.00 0.0M
2021-11-01 404.99 413.93 400.59 413.93 0.0M
2021-10-29 396.83 402.22 394.87 401.40 0.0M
2021-10-28 394.47 399.35 391.61 398.98 0.0M
2021-10-27 395.80 395.80 391.00 391.12 0.0M
2021-10-26 397.48 401.69 390.00 393.40 0.0M
2021-10-25 394.43 403.65 394.43 399.00 0.0M
2021-10-22 394.30 398.52 393.00 395.96 0.0M
2021-10-21 395.95 402.99 390.05 392.50 0.0M
2021-10-20 394.57 398.90 394.55 397.91 0.0M
2021-10-19 392.78 394.24 391.05 394.24 0.0M
2021-10-18 395.50 397.26 390.01 390.01 0.0M
2021-10-15 402.38 402.38 396.24 396.24 0.0M
2021-10-14 404.00 404.00 396.72 397.45 0.0M
2021-10-13 400.20 402.57 395.91 400.77 0.0M
2021-10-12 399.22 403.01 398.97 400.20 0.0M
2021-10-11 405.74 405.74 398.97 399.22 0.0M
2021-10-08 408.40 410.00 404.68 405.00 0.0M
2021-10-07 403.02 409.28 401.38 407.00 0.0M
2021-10-06 404.02 404.02 394.19 400.90 0.0M
2021-10-05 392.05 406.02 392.05 404.50 0.0M
2021-10-04 390.76 393.23 388.11 391.28 0.0M
2021-10-01 394.24 395.59 387.35 389.36 0.0M
2021-09-30 399.92 401.74 393.69 394.18 0.0M
2021-09-29 390.06 398.36 390.06 398.36 0.0M
2021-09-28 390.00 390.41 385.11 387.32 0.0M
2021-09-27 390.08 396.75 390.08 391.43 0.0M
2021-09-24 391.47 394.00 389.01 390.08 0.0M
2021-09-23 392.77 393.13 389.93 392.28 0.0M
2021-09-22 385.65 393.96 384.61 390.90 0.0M
2021-09-21 385.55 387.67 380.31 381.76 0.0M
2021-09-20 388.52 388.64 378.15 381.90 0.0M
2021-09-17 385.68 392.11 381.06 391.43 0.1M
2021-09-16 384.50 385.67 382.39 383.25 0.0M
2021-09-15 384.92 389.10 383.69 385.35 0.0M
2021-09-14 394.91 394.91 384.29 386.03 0.0M
2021-09-13 390.68 395.70 390.40 395.70 0.0M
2021-09-10 397.09 397.09 390.00 390.01 0.0M
2021-09-09 397.75 398.45 393.25 394.14 0.0M
2021-09-08 392.00 401.13 392.00 400.65 0.0M
2021-09-07 399.44 399.44 391.24 393.55 0.0M
2021-09-03 405.77 405.77 395.45 398.50 0.0M
2021-09-02 407.50 410.00 402.75 405.00 0.0M
2021-09-01 405.46 407.90 400.01 407.72 0.0M
2021-08-31 402.41 406.99 398.90 406.16 0.0M
2021-08-30 398.43 401.63 398.23 401.00 0.0M
2021-08-27 391.05 399.95 391.05 399.95 0.0M
2021-08-26 394.98 396.98 391.00 391.10 0.0M
2021-08-25 395.18 398.30 394.39 396.01 0.0M
2021-08-24 402.62 402.62 396.01 397.58 0.0M
2021-08-23 405.07 405.95 399.26 400.00 0.0M
2021-08-20 395.69 405.35 395.40 401.00 0.0M
2021-08-19 394.70 402.00 391.42 396.75 0.0M
2021-08-18 408.89 408.89 396.39 398.20 0.0M
2021-08-17 406.74 409.89 402.56 407.53 0.0M
2021-08-16 410.00 410.00 402.01 406.40 0.0M
2021-08-13 412.17 417.30 409.42 410.01 0.0M
2021-08-12 403.94 413.95 401.63 412.98 0.0M
2021-08-11 390.00 414.50 387.30 400.21 0.0M
2021-08-10 390.81 397.03 389.00 394.11 0.0M
2021-08-09 394.75 396.50 386.20 388.21 0.0M
2021-08-06 392.91 397.82 392.06 393.31 0.0M
2021-08-05 389.57 392.15 386.10 391.26 0.0M
2021-08-04 389.94 392.13 381.75 385.89 0.0M
2021-08-03 394.70 394.70 386.70 392.24 0.0M
2021-08-02 399.15 402.54 391.00 392.82 0.0M
2021-07-30 403.43 405.46 396.00 399.15 0.0M
2021-07-29 401.66 409.00 401.66 405.27 0.0M
2021-07-28 404.62 404.62 398.00 399.00 0.0M
2021-07-27 414.15 414.15 404.17 405.90 0.0M
2021-07-26 417.44 419.94 415.29 415.89 0.0M
2021-07-23 410.86 417.47 408.71 417.47 0.0M
2021-07-22 408.01 410.82 401.68 409.28 0.0M
2021-07-21 434.55 434.55 407.62 409.30 0.0M
2021-07-20 406.89 421.66 406.89 414.98 0.0M
2021-07-19 412.00 413.00 403.44 405.40 0.0M
2021-07-16 413.01 418.00 412.00 414.63 0.0M
2021-07-15 407.55 410.80 405.39 410.77 0.0M
2021-07-14 404.77 409.06 402.70 407.55 0.0M
2021-07-13 404.07 406.01 400.11 403.20 0.0M
2021-07-12 393.43 406.92 392.79 403.58 0.1M
2021-07-09 386.76 392.57 384.77 392.50 0.0M
2021-07-08 380.80 386.00 380.00 384.86 0.0M
2021-07-07 388.55 392.66 384.09 384.09 0.0M
2021-07-06 392.04 392.04 381.15 388.55 0.0M
2021-07-02 396.00 397.99 393.01 393.39 0.0M
2021-07-01 403.43 405.00 396.24 397.16 0.0M
2021-06-30 400.00 403.77 396.51 402.13 0.0M
2021-06-29 403.02 403.02 396.01 398.39 0.0M
2021-06-28 409.27 409.27 401.25 402.00 0.0M
2021-06-25 403.87 408.38 401.82 405.44 0.1M
2021-06-24 406.11 407.13 400.00 402.69 0.0M
2021-06-23 414.00 414.00 404.13 405.60 0.0M
2021-06-22 410.37 414.00 408.00 411.89 0.0M
2021-06-21 402.44 407.55 399.96 406.75 0.0M
2021-06-18 407.57 409.00 399.20 399.51 0.1M
2021-06-17 411.61 415.00 404.55 410.30 0.0M
2021-06-16 411.80 414.01 404.80 408.77 0.0M
2021-06-15 417.70 417.70 409.10 411.20 0.0M
2021-06-14 432.28 432.28 406.20 413.51 0.1M
2021-06-11 433.63 436.45 425.00 432.23 0.0M
2021-06-10 441.88 442.45 427.55 436.45 0.1M
2021-06-09 448.51 449.66 441.13 444.00 0.0M
2021-06-08 451.85 460.00 438.45 450.96 0.1M
2021-06-07 429.27 448.06 429.27 448.06 0.0M
2021-06-04 438.64 438.64 425.58 429.23 0.0M
2021-06-03 413.76 432.85 411.64 432.63 0.0M
2021-06-02 416.37 421.94 410.84 417.80 0.0M
2021-06-01 405.00 421.28 400.85 418.51 0.0M
2021-05-28 406.31 409.00 393.84 404.92 0.0M
2021-05-27 393.49 407.80 393.49 401.63 0.0M
2021-05-26 385.66 393.51 375.85 391.94 0.0M
2021-05-25 368.00 388.38 368.00 382.24 0.1M
2021-05-24 356.00 368.54 351.18 367.40 0.0M
2021-05-21 354.76 360.84 350.10 353.51 0.0M
2021-05-20 344.57 352.91 340.88 352.91 0.0M
2021-05-19 334.14 342.91 333.19 342.61 0.0M
2021-05-18 336.34 340.73 332.30 335.20 0.0M
2021-05-17 332.84 343.00 325.00 336.19 0.0M
2021-05-14 330.00 334.95 323.64 330.66 0.0M
2021-05-13 314.43 330.93 314.00 327.76 0.0M
2021-05-12 295.36 312.86 292.32 310.40 0.0M
2021-05-11 288.15 296.21 288.15 292.35 0.0M
2021-05-10 289.34 293.14 288.58 290.59 0.0M
2021-05-07 287.19 289.25 282.91 288.05 0.0M
2021-05-06 288.00 289.47 285.78 287.69 0.0M
2021-05-05 289.91 291.13 281.01 286.11 0.0M
2021-05-04 297.70 301.30 287.00 288.40 0.0M
2021-05-03 296.48 300.94 293.96 297.71 0.0M
2021-04-30 297.78 299.35 291.30 293.25 0.0M
2021-04-29 300.25 303.10 297.66 297.79 0.0M
2021-04-28 303.04 305.23 297.14 297.14 0.0M
2021-04-27 310.23 311.85 301.17 303.81 0.0M
2021-04-26 313.26 317.53 310.22 310.22 0.0M
2021-04-23 314.00 317.26 312.00 315.01 0.0M
2021-04-22 315.50 316.00 311.88 314.51 0.0M
2021-04-21 308.71 314.91 308.71 312.97 0.0M
2021-04-20 311.00 318.37 304.11 306.74 0.0M
2021-04-19 307.87 312.00 303.72 311.32 0.0M
2021-04-16 303.77 307.24 302.15 306.80 0.0M
2021-04-15 301.78 302.75 300.00 302.74 0.0M
2021-04-14 298.23 301.97 298.23 299.90 0.0M
2021-04-13 301.65 302.22 297.14 298.23 0.0M
2021-04-12 300.60 303.01 296.05 300.33 0.0M
2021-04-09 300.47 303.74 298.37 303.15 0.0M
2021-04-08 296.23 300.58 291.03 300.00 0.0M
2021-04-07 297.43 299.02 293.63 295.80 0.0M
2021-04-06 297.62 301.77 296.14 296.36 0.0M
2021-04-05 288.15 298.87 288.00 295.19 0.0M
2021-04-01 287.78 289.94 286.95 289.17 0.0M
2021-03-31 294.35 297.74 288.59 288.78 0.0M
2021-03-30 301.06 301.84 293.55 295.22 0.0M
2021-03-29 298.00 303.28 297.56 302.70 0.0M
2021-03-26 292.56 298.03 290.00 297.56 0.0M
2021-03-25 280.00 293.67 277.84 289.91 0.0M
2021-03-24 292.55 292.55 281.86 282.36 0.0M
2021-03-23 296.74 296.74 288.72 289.76 0.0M
2021-03-22 301.74 304.08 294.93 296.73 0.0M
2021-03-19 301.78 304.92 297.31 301.03 0.1M
2021-03-18 309.00 309.00 298.08 303.97 0.0M
2021-03-17 302.40 310.99 302.40 309.20 0.0M
2021-03-16 301.01 306.46 298.07 305.59 0.0M
2021-03-15 295.00 302.64 294.01 302.64 0.0M
2021-03-12 289.06 296.41 287.87 295.16 0.0M
2021-03-11 282.07 288.98 279.96 288.98 0.0M
2021-03-10 282.57 284.02 280.05 281.76 0.0M
2021-03-09 281.19 284.50 279.89 282.57 0.0M
2021-03-08 272.99 282.05 272.99 278.52 0.0M
2021-03-05 259.97 272.24 255.84 271.74 0.0M
2021-03-04 256.57 263.64 254.85 257.54 0.0M
2021-03-03 254.87 259.00 254.16 254.96 0.0M
2021-03-02 255.52 256.00 252.14 254.40 0.0M
2021-03-01 262.00 262.60 252.82 256.90 0.0M
2021-02-26 265.02 265.02 256.66 256.66 0.0M
2021-02-25 263.00 265.00 262.44 263.31 0.0M
2021-02-24 261.65 266.71 261.56 262.75 0.0M
2021-02-23 263.67 267.59 261.94 262.21 0.0M
2021-02-22 263.00 264.29 255.05 261.36 0.0M
2021-02-19 267.92 269.55 262.95 264.88 0.0M
2021-02-18 270.22 273.67 268.15 268.60 0.0M
2021-02-17 274.49 279.89 271.00 271.77 0.0M
2021-02-16 275.11 278.33 272.13 273.73 0.0M
2021-02-12 279.54 279.54 274.00 277.40 0.0M
2021-02-11 281.30 282.91 275.87 279.68 0.0M
2021-02-10 285.20 289.09 279.77 279.78 0.0M
2021-02-09 278.37 284.98 277.09 283.20 0.0M
2021-02-08 274.99 278.39 273.50 277.80 0.0M
2021-02-05 271.64 274.29 269.05 273.65 0.0M
2021-02-04 267.70 271.85 266.14 271.85 0.0M
2021-02-03 268.44 268.44 264.40 267.90 0.0M
2021-02-02 269.49 272.96 269.36 269.74 0.0M
2021-02-01 266.24 271.65 263.15 268.82 0.0M
2021-01-29 270.39 272.92 266.32 266.86 0.0M
2021-01-28 271.66 273.80 266.00 267.65 0.0M
2021-01-27 272.62 275.00 265.72 272.87 0.0M
2021-01-26 269.90 276.41 267.74 275.28 0.0M
2021-01-25 263.71 269.99 256.24 267.24 0.0M
2021-01-22 257.00 262.99 255.63 262.34 0.0M
2021-01-21 257.87 258.50 253.77 257.50 0.0M
2021-01-20 257.73 257.79 252.65 256.21 0.0M
2021-01-19 255.78 258.94 254.25 255.56 0.0M
2021-01-15 256.93 260.97 254.28 255.18 0.0M
2021-01-14 263.29 265.79 258.51 258.57 0.0M
2021-01-13 266.15 267.44 262.11 262.11 0.0M
2021-01-12 267.30 269.58 264.00 267.78 0.0M
2021-01-11 270.84 271.79 263.08 267.39 0.0M
2021-01-08 270.94 272.58 269.53 272.42 0.0M
2021-01-07 270.54 270.60 267.34 270.04 0.0M
2021-01-06 268.59 273.00 268.01 270.47 0.0M
2021-01-05 266.03 270.00 264.00 268.81 0.0M
2021-01-04 266.28 269.50 262.01 267.14 0.0M