Coca-Cola Femsa SAB de CV ADR (KOF)

KOF
🏛️ アメリカ →
83.10
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 94.84 95.40 94.40 94.64 0.1M
2023-12-28 95.78 96.46 94.22 94.92 0.1M
2023-12-27 95.84 96.34 95.62 95.79 0.1M
2023-12-26 95.00 96.22 95.00 95.44 0.1M
2023-12-22 96.27 97.16 94.99 95.15 0.1M
2023-12-21 96.50 97.14 95.25 95.92 0.1M
2023-12-20 98.00 98.35 96.14 96.27 0.1M
2023-12-19 98.00 99.34 98.00 98.51 0.2M
2023-12-18 97.00 97.87 95.60 97.60 0.1M
2023-12-15 95.47 97.88 95.47 96.72 0.3M
2023-12-14 94.81 96.08 93.35 95.99 0.3M
2023-12-13 90.89 93.54 90.39 93.24 0.2M
2023-12-12 90.51 90.81 89.80 90.61 0.2M
2023-12-11 88.26 90.37 88.26 89.92 0.1M
2023-12-08 87.71 89.15 87.51 88.59 0.1M
2023-12-07 90.59 90.59 86.57 88.04 0.2M
2023-12-06 87.52 88.68 87.43 88.57 0.1M
2023-12-05 86.16 87.42 85.29 87.30 0.1M
2023-12-04 85.62 86.81 85.49 86.30 0.1M
2023-12-01 84.97 86.16 84.05 85.64 0.1M
2023-11-30 83.44 84.65 82.13 84.65 0.2M
2023-11-29 85.03 85.90 83.51 83.86 0.1M
2023-11-28 85.20 85.88 84.54 85.13 0.1M
2023-11-27 86.59 86.99 85.26 85.28 0.1M
2023-11-24 85.23 86.77 84.85 85.91 0.1M
2023-11-22 85.41 85.91 85.00 85.40 0.1M
2023-11-21 85.42 85.74 84.14 85.01 0.1M
2023-11-20 84.59 85.55 83.85 85.31 0.1M
2023-11-17 84.92 84.98 84.10 84.38 0.1M
2023-11-16 83.56 84.92 83.40 84.92 0.1M
2023-11-15 84.65 84.93 83.72 84.11 0.1M
2023-11-14 84.36 85.16 83.54 85.04 0.1M
2023-11-13 82.45 84.10 82.05 83.27 0.1M
2023-11-10 82.50 82.80 80.91 82.49 0.1M
2023-11-09 83.18 83.46 82.15 82.31 0.1M
2023-11-08 83.96 83.96 82.79 82.88 0.2M
2023-11-07 82.22 82.85 81.76 82.56 0.1M
2023-11-06 81.30 82.26 81.01 82.04 0.1M
2023-11-03 78.86 81.94 78.78 81.55 0.3M
2023-11-02 77.36 78.48 76.74 78.20 0.1M
2023-11-01 75.82 77.45 75.82 76.79 0.1M
2023-10-31 76.52 76.62 75.42 76.02 0.1M
2023-10-30 76.52 78.14 76.52 77.59 0.2M
2023-10-27 75.93 77.73 74.83 75.40 0.1M
2023-10-26 74.00 76.76 73.95 75.99 0.2M
2023-10-25 72.40 73.76 71.10 73.57 0.3M
2023-10-24 71.64 73.78 71.63 73.21 0.3M
2023-10-23 69.84 71.76 69.34 71.45 0.1M
2023-10-20 70.30 70.81 69.45 69.61 0.2M
2023-10-19 72.38 72.48 70.77 70.78 0.3M
2023-10-18 74.79 74.79 72.45 72.57 0.2M
2023-10-17 74.42 75.27 74.42 74.97 0.1M
2023-10-16 73.71 74.99 73.42 74.90 0.2M
2023-10-13 75.65 75.85 73.05 73.55 0.2M
2023-10-12 76.57 76.57 74.17 75.65 0.2M
2023-10-11 76.72 76.78 75.20 76.23 0.1M
2023-10-10 74.70 76.82 74.37 76.45 0.2M
2023-10-09 73.91 74.78 73.50 74.43 0.1M
2023-10-06 75.25 75.50 74.23 74.69 0.2M
2023-10-05 76.04 76.34 74.81 75.73 0.2M
2023-10-04 76.33 76.40 75.16 76.24 0.1M
2023-10-03 77.64 78.14 75.87 76.30 0.1M
2023-10-02 78.07 78.07 76.50 77.74 0.1M
2023-09-29 79.13 79.81 77.77 78.44 0.1M
2023-09-28 75.97 78.73 75.67 78.50 0.2M
2023-09-27 76.72 77.03 75.19 75.75 0.2M
2023-09-26 77.75 78.08 76.73 76.82 0.1M
2023-09-25 79.00 79.00 78.01 78.21 0.1M
2023-09-22 79.89 79.99 79.01 79.02 0.1M
2023-09-21 80.79 80.95 79.07 79.27 0.2M
2023-09-20 82.30 82.35 81.34 81.37 0.1M
2023-09-19 80.13 81.81 79.92 81.50 0.1M
2023-09-18 80.06 80.33 79.19 79.75 0.1M
2023-09-15 80.66 80.93 79.16 79.70 0.1M
2023-09-14 80.78 81.54 80.54 80.54 0.1M
2023-09-13 79.74 80.75 79.36 80.07 0.2M
2023-09-12 81.71 82.15 79.35 79.65 0.3M
2023-09-11 81.99 83.32 81.97 82.15 0.1M
2023-09-08 82.29 82.49 81.41 81.79 0.2M
2023-09-07 83.78 84.32 81.29 82.22 0.5M
2023-09-06 83.56 84.40 83.25 83.55 0.1M
2023-09-05 84.61 84.61 83.09 83.44 0.1M
2023-09-01 85.51 85.52 84.28 84.69 0.1M
2023-08-31 89.00 89.00 84.17 84.74 0.2M
2023-08-30 88.25 89.78 88.25 88.95 0.1M
2023-08-29 86.25 88.21 86.18 87.74 0.2M
2023-08-28 87.18 87.94 86.50 86.63 0.1M
2023-08-25 86.63 87.36 85.87 87.18 0.1M
2023-08-24 86.66 87.90 86.01 86.22 0.1M
2023-08-23 85.87 87.58 85.87 86.80 0.1M
2023-08-22 86.15 86.80 85.88 86.00 0.1M
2023-08-21 86.72 86.72 85.21 85.67 0.1M
2023-08-18 84.44 87.09 84.39 86.75 0.1M
2023-08-17 84.00 84.91 83.95 84.46 0.2M
2023-08-16 83.46 84.29 83.27 84.00 0.1M
2023-08-15 82.70 83.58 82.18 83.27 0.1M
2023-08-14 82.75 83.40 82.28 82.81 0.3M
2023-08-11 82.73 83.23 82.19 82.64 0.1M
2023-08-10 82.55 83.57 82.49 82.69 0.2M
2023-08-09 81.17 82.60 80.66 82.12 0.1M
2023-08-08 81.10 81.43 80.35 81.00 0.2M
2023-08-07 81.06 82.48 81.06 82.17 0.1M
2023-08-04 81.21 82.16 81.05 81.05 0.1M
2023-08-03 82.06 82.22 79.00 80.96 0.2M
2023-08-02 83.35 83.45 82.28 82.47 0.1M
2023-08-01 83.62 84.41 83.34 83.70 0.1M
2023-07-31 85.50 85.56 84.08 84.32 0.1M
2023-07-28 83.86 85.56 83.86 84.96 0.1M
2023-07-27 84.28 85.32 83.59 83.59 0.1M
2023-07-26 82.22 85.50 81.92 84.90 0.2M
2023-07-25 81.86 82.37 81.22 81.91 0.2M
2023-07-24 83.41 83.49 81.07 81.86 0.3M
2023-07-21 82.47 83.75 82.47 83.33 0.1M
2023-07-20 83.24 83.69 81.93 82.49 0.1M
2023-07-19 84.00 84.25 82.51 83.66 0.2M
2023-07-18 83.65 84.53 83.16 83.46 0.1M
2023-07-17 84.00 84.40 83.17 83.69 0.1M
2023-07-14 85.00 85.00 83.39 84.42 0.1M
2023-07-13 83.12 85.42 82.90 84.98 0.2M
2023-07-12 81.58 82.87 80.86 82.76 0.2M
2023-07-11 80.52 81.08 77.23 80.95 0.3M
2023-07-10 81.93 82.09 80.87 80.87 0.1M
2023-07-07 81.63 82.18 81.16 81.63 0.1M
2023-07-06 83.16 83.24 81.39 81.53 0.2M
2023-07-05 84.06 84.06 82.46 83.89 0.2M
2023-07-03 83.28 84.85 83.28 84.21 0.1M
2023-06-30 83.75 83.85 82.15 83.31 0.2M
2023-06-29 83.25 84.31 82.69 83.29 0.2M
2023-06-28 84.10 84.71 83.94 83.95 0.2M
2023-06-27 86.16 86.27 83.82 84.51 0.3M
2023-06-26 86.98 87.18 85.25 85.70 0.2M
2023-06-23 88.14 88.14 86.71 86.82 0.2M
2023-06-22 88.52 88.52 87.70 88.24 0.1M
2023-06-21 87.57 88.69 86.80 88.37 0.1M
2023-06-20 88.32 89.01 87.70 87.79 0.1M
2023-06-16 88.43 89.25 88.14 88.14 0.1M
2023-06-15 88.93 88.93 87.35 88.34 0.1M
2023-06-14 88.56 89.08 87.76 88.60 0.2M
2023-06-13 88.17 89.27 87.71 88.26 0.2M
2023-06-12 88.74 89.00 87.71 88.38 0.2M
2023-06-09 88.02 89.34 88.02 88.61 0.1M
2023-06-08 87.17 88.00 86.39 87.91 0.1M
2023-06-07 86.09 87.54 85.41 86.88 0.3M
2023-06-06 84.65 85.25 84.51 85.11 0.1M
2023-06-05 83.91 85.22 83.77 84.65 0.1M
2023-06-02 84.05 84.91 83.61 83.77 0.2M
2023-06-01 82.75 84.18 82.75 83.45 0.1M
2023-05-31 84.45 84.45 81.63 82.82 0.3M
2023-05-30 85.01 85.01 83.26 84.27 0.3M
2023-05-26 85.38 86.15 84.64 85.10 0.1M
2023-05-25 85.00 85.75 84.16 85.24 0.2M
2023-05-24 85.53 86.22 85.20 85.26 0.2M
2023-05-23 86.00 86.65 85.24 85.71 0.2M
2023-05-22 88.98 89.25 86.03 86.04 0.2M
2023-05-19 88.33 89.50 88.29 88.79 0.1M
2023-05-18 88.39 88.72 87.38 88.57 0.2M
2023-05-17 89.09 89.09 87.70 88.51 0.2M
2023-05-16 88.87 89.85 88.61 88.97 0.2M
2023-05-15 89.03 89.81 88.38 88.84 0.2M
2023-05-12 90.74 90.74 88.60 88.73 0.1M
2023-05-11 90.11 90.86 89.28 90.62 0.1M
2023-05-10 90.63 90.68 90.00 90.27 0.3M
2023-05-09 89.88 91.23 89.40 90.33 0.2M
2023-05-08 88.48 90.50 88.23 89.88 0.3M
2023-05-05 87.37 89.04 86.81 88.48 0.2M
2023-05-04 86.57 87.00 85.57 86.97 0.2M
2023-05-03 84.88 86.74 84.78 85.91 0.2M
2023-05-02 83.48 84.61 81.84 84.59 0.2M
2023-05-01 83.47 83.90 82.85 83.72 0.1M
2023-04-28 82.25 84.66 82.25 84.42 0.2M
2023-04-27 83.79 84.49 81.51 82.26 0.3M
2023-04-26 83.92 85.22 83.38 83.52 0.2M
2023-04-25 84.67 85.61 83.58 84.19 0.2M
2023-04-24 83.40 84.75 83.25 84.68 0.1M
2023-04-21 84.02 84.02 82.95 83.06 0.1M
2023-04-20 83.64 83.99 83.26 83.63 0.1M
2023-04-19 83.71 84.68 83.35 83.68 0.2M
2023-04-18 83.75 84.08 83.12 83.47 0.2M
2023-04-17 83.77 84.57 83.16 83.51 0.3M
2023-04-14 83.69 83.75 82.75 83.64 0.1M
2023-04-13 83.64 83.88 83.03 83.71 0.2M
2023-04-12 83.20 83.78 83.00 83.40 0.2M
2023-04-11 82.71 84.55 82.71 83.24 0.3M
2023-04-10 81.79 82.84 81.61 82.67 0.2M
2023-04-06 81.75 82.30 81.62 81.88 0.1M
2023-04-05 81.40 81.81 80.68 81.59 0.2M
2023-04-04 81.81 82.41 81.20 81.57 0.3M
2023-04-03 81.25 82.39 81.25 81.42 0.4M
2023-03-31 80.25 81.86 80.17 80.47 0.3M
2023-03-30 79.79 81.10 79.79 80.03 0.2M
2023-03-29 79.31 80.05 78.67 79.40 0.2M
2023-03-28 78.19 78.96 77.93 78.64 0.2M
2023-03-27 79.22 79.61 78.39 78.45 0.2M
2023-03-24 76.94 78.68 76.58 78.66 0.2M
2023-03-23 77.47 77.82 76.61 76.95 0.3M
2023-03-22 76.98 78.06 76.98 77.26 0.2M
2023-03-21 76.20 77.92 76.04 77.13 0.2M
2023-03-20 75.10 76.13 74.74 75.72 0.1M
2023-03-17 75.06 75.45 74.08 74.62 0.1M
2023-03-16 74.78 75.68 74.04 75.58 0.1M
2023-03-15 74.79 75.30 73.97 75.09 0.2M
2023-03-14 75.32 76.78 74.97 75.55 0.2M
2023-03-13 75.49 76.08 74.33 74.55 0.2M
2023-03-10 77.18 77.39 75.51 76.02 0.1M
2023-03-09 78.67 79.07 76.85 77.17 0.2M
2023-03-08 77.88 79.16 77.67 78.37 0.2M
2023-03-07 77.55 77.55 75.45 76.41 0.4M
2023-03-06 73.91 76.32 73.77 76.31 0.4M
2023-03-03 73.65 74.44 73.29 74.19 0.1M
2023-03-02 72.83 73.66 72.60 73.22 0.2M
2023-03-01 71.93 73.16 71.93 73.05 0.1M
2023-02-28 73.43 73.43 71.89 72.01 0.1M
2023-02-27 73.79 73.94 72.78 73.13 0.1M
2023-02-24 71.79 73.49 70.44 72.83 0.2M
2023-02-23 72.24 72.78 71.88 71.92 0.1M
2023-02-22 71.49 72.15 71.49 71.85 0.1M
2023-02-21 71.44 71.87 70.82 71.33 0.1M
2023-02-17 70.31 71.72 70.04 71.55 0.1M
2023-02-16 70.07 70.99 70.07 70.30 0.2M
2023-02-15 71.08 71.08 69.76 70.62 0.1M
2023-02-14 71.10 71.45 70.39 71.29 0.2M
2023-02-13 70.51 71.35 70.51 71.16 0.1M
2023-02-10 70.83 71.28 69.91 70.28 0.2M
2023-02-09 71.08 71.42 70.41 70.87 0.1M
2023-02-08 72.23 72.23 69.94 70.59 0.2M
2023-02-07 72.95 72.96 71.60 72.38 0.2M
2023-02-06 73.06 73.69 72.38 72.95 0.1M
2023-02-03 74.45 74.45 72.06 73.23 0.1M
2023-02-02 75.21 76.01 74.05 74.42 0.3M
2023-02-01 76.28 76.94 74.39 75.53 0.2M
2023-01-31 74.73 76.22 73.90 76.18 0.2M
2023-01-30 74.29 74.53 73.18 74.27 0.2M
2023-01-27 75.75 76.11 73.78 74.16 0.2M
2023-01-26 76.29 76.77 74.57 75.90 0.2M
2023-01-25 74.34 75.57 74.33 74.98 0.2M
2023-01-24 75.00 77.01 74.12 75.04 0.2M
2023-01-23 71.38 75.17 71.38 73.38 0.3M
2023-01-20 70.50 70.93 69.47 70.81 0.2M
2023-01-19 70.34 71.50 69.79 70.11 0.1M
2023-01-18 72.40 72.99 71.14 71.17 0.3M
2023-01-17 70.89 72.59 70.89 72.18 0.1M
2023-01-13 70.18 71.13 70.18 70.51 0.1M
2023-01-12 70.85 71.40 70.32 70.33 0.2M
2023-01-11 68.79 71.04 68.70 70.85 0.1M
2023-01-10 68.21 68.81 67.76 68.46 0.1M
2023-01-09 68.34 68.80 67.44 68.05 0.1M
2023-01-06 66.81 68.67 66.72 68.47 0.1M
2023-01-05 66.04 66.92 66.03 66.47 0.2M
2023-01-04 65.15 66.81 65.15 66.61 0.1M
2023-01-03 67.88 67.88 64.97 65.31 0.2M