Coca-Cola Femsa SAB de CV (KOFUBL)

KOFUBL
🏛️ メキシコ →
153.00
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
2021-12-31 111.14 112.91 111.00 111.70 0.3M
2021-12-30 111.20 112.45 110.75 111.54 0.6M
2021-12-29 111.29 111.78 110.71 111.06 0.2M
2021-12-28 112.44 113.14 111.33 111.47 0.3M
2021-12-27 113.17 113.80 112.60 113.01 0.2M
2021-12-24 109.20 113.50 109.20 113.50 0.0M
2021-12-23 111.76 112.65 111.13 112.57 0.4M
2021-12-22 111.70 112.49 111.10 111.81 0.4M
2021-12-21 110.82 113.28 110.75 111.77 0.4M
2021-12-20 108.27 110.99 108.27 110.43 0.3M
2021-12-17 105.57 110.03 105.05 109.71 3.7M
2021-12-16 105.52 107.08 105.52 106.33 0.5M
2021-12-15 108.09 108.52 104.78 105.50 0.5M
2021-12-14 107.66 108.74 106.74 108.55 0.7M
2021-12-13 107.58 108.32 106.53 107.76 0.7M
2021-12-10 111.00 111.00 106.68 108.24 0.4M
2021-12-09 108.00 108.53 107.19 107.90 0.5M
2021-12-08 106.85 108.20 106.80 108.02 0.6M
2021-12-07 107.74 107.85 105.48 107.40 0.3M
2021-12-06 107.21 108.26 106.15 107.31 0.6M
2021-12-03 108.05 110.16 107.19 107.38 0.9M
2021-12-02 106.69 108.70 106.20 108.16 1.3M
2021-12-01 105.63 108.01 105.15 106.38 1.1M
2021-11-30 103.20 106.09 101.11 105.31 5.9M
2021-11-29 101.52 104.66 101.52 104.43 0.9M
2021-11-26 103.50 105.89 100.02 101.17 0.8M
2021-11-25 107.00 108.00 102.52 103.67 0.2M
2021-11-24 107.79 109.30 105.22 106.01 0.5M
2021-11-23 106.93 108.07 106.88 107.19 0.6M
2021-11-22 107.23 108.34 106.21 106.50 0.8M
2021-11-19 106.71 106.99 105.68 106.48 0.7M
2021-11-18 106.81 107.02 104.96 106.90 0.2M
2021-11-17 105.60 106.30 104.82 106.06 0.3M
2021-11-16 109.26 109.99 105.92 106.11 0.5M
2021-11-12 111.19 111.20 109.26 109.72 0.4M
2021-11-11 110.00 111.47 109.69 111.35 0.3M
2021-11-10 109.46 111.50 109.42 111.34 0.3M
2021-11-09 109.30 111.10 108.42 110.45 0.7M
2021-11-08 111.22 111.22 108.62 109.40 0.3M
2021-11-05 112.50 112.50 110.28 111.19 0.3M
2021-11-04 111.89 113.01 111.34 112.64 0.3M
2021-11-03 112.93 113.73 111.10 112.38 0.6M
2021-11-01 112.24 113.00 110.96 112.93 0.1M
2021-10-29 110.01 111.66 109.34 110.95 0.5M
2021-10-28 112.80 113.17 109.07 112.18 0.4M
2021-10-27 112.07 113.03 111.05 111.29 0.5M
2021-10-26 110.89 112.53 109.96 112.33 1.5M
2021-10-25 109.47 110.51 109.09 109.98 0.6M
2021-10-22 108.65 109.71 107.84 109.36 0.6M
2021-10-21 109.66 110.00 108.17 108.92 1.2M
2021-10-20 110.75 112.78 109.00 109.69 0.7M
2021-10-19 112.50 112.84 110.69 111.16 0.5M
2021-10-18 115.50 115.50 112.85 113.07 0.4M
2021-10-15 114.59 115.33 113.96 114.98 0.3M
2021-10-14 113.01 114.61 112.85 113.96 0.6M
2021-10-13 114.12 114.15 112.50 113.00 0.3M
2021-10-12 114.24 114.90 113.70 114.02 0.4M
2021-10-11 113.99 114.30 113.19 113.49 0.2M
2021-10-08 112.59 113.99 111.80 112.25 0.2M
2021-10-07 114.00 115.48 112.13 112.65 0.4M
2021-10-06 113.95 114.61 111.79 113.66 0.5M
2021-10-05 112.99 114.72 112.54 114.47 0.2M
2021-10-04 114.23 115.39 111.51 112.16 0.3M
2021-10-01 115.50 115.50 112.52 113.67 0.3M
2021-09-30 116.66 117.10 115.84 116.32 0.6M
2021-09-29 116.16 117.34 115.65 116.47 0.6M
2021-09-28 116.60 116.60 114.90 115.93 0.5M
2021-09-27 116.10 116.60 115.90 116.29 0.4M
2021-09-24 115.70 116.66 115.52 115.75 0.2M
2021-09-23 115.80 116.00 115.12 115.51 0.2M
2021-09-22 114.69 116.00 114.60 115.58 0.6M
2021-09-21 113.96 115.03 113.35 114.48 1.0M
2021-09-20 112.93 114.00 111.69 113.79 0.5M
2021-09-17 116.19 116.19 113.63 113.98 3.2M
2021-09-15 115.10 116.35 114.38 115.41 0.4M
2021-09-14 112.81 115.09 112.27 114.75 0.6M
2021-09-13 113.59 113.86 112.20 113.01 0.2M
2021-09-10 112.89 114.00 112.56 112.96 0.3M
2021-09-09 113.23 113.23 112.10 112.86 0.3M
2021-09-08 113.55 114.32 112.31 113.11 0.6M
2021-09-07 114.31 114.74 113.42 113.59 0.4M
2021-09-06 113.59 115.00 112.92 114.74 0.0M
2021-09-03 114.23 114.80 113.26 113.59 0.3M
2021-09-02 114.14 115.11 113.27 114.86 0.3M
2021-09-01 116.05 116.12 113.86 114.13 0.5M
2021-08-31 115.90 116.53 115.03 116.27 2.4M
2021-08-30 115.00 115.51 114.32 114.96 0.4M
2021-08-27 116.30 116.30 113.90 114.77 0.6M
2021-08-26 115.61 116.40 115.25 115.90 1.0M
2021-08-25 117.40 117.40 115.47 116.56 0.6M
2021-08-24 116.92 117.83 116.07 116.72 0.5M
2021-08-23 117.13 118.40 117.11 117.34 0.4M
2021-08-20 115.22 117.47 115.22 116.27 0.3M
2021-08-19 115.96 116.53 114.00 115.06 0.5M
2021-08-18 116.80 117.85 115.84 116.57 0.3M
2021-08-17 116.60 117.81 115.40 116.85 0.7M
2021-08-16 116.79 117.55 115.85 117.08 0.1M
2021-08-13 114.80 116.97 114.50 116.75 0.5M
2021-08-12 113.71 114.79 112.62 114.66 0.2M
2021-08-11 114.13 114.61 112.63 113.47 0.4M
2021-08-10 114.90 115.23 114.17 114.50 0.5M
2021-08-09 114.76 115.19 114.24 114.74 0.5M
2021-08-06 112.67 115.22 112.67 114.58 0.5M
2021-08-05 113.31 114.30 112.52 113.03 0.4M
2021-08-04 113.20 113.63 112.02 113.31 0.6M
2021-08-03 112.46 113.89 110.80 113.51 0.7M
2021-08-02 112.70 113.89 112.00 112.67 0.3M
2021-07-30 112.93 113.39 112.13 112.85 1.2M
2021-07-29 111.00 113.00 110.84 112.10 0.8M
2021-07-28 109.54 111.14 108.84 110.55 0.3M
2021-07-27 108.44 109.90 107.77 109.44 0.5M
2021-07-26 105.11 108.63 104.59 107.40 0.5M
2021-07-23 105.85 106.27 105.29 105.72 0.2M
2021-07-22 105.95 106.48 104.99 106.06 0.4M
2021-07-21 106.30 107.24 105.92 106.08 0.2M
2021-07-20 106.20 106.90 104.82 105.22 0.2M
2021-07-19 105.33 106.20 104.19 105.46 0.9M
2021-07-16 106.19 106.58 104.75 106.09 0.4M
2021-07-15 104.58 107.28 104.39 105.70 0.7M
2021-07-14 104.39 104.40 103.52 104.14 0.4M
2021-07-13 105.20 105.99 104.05 104.39 0.4M
2021-07-12 104.33 105.15 103.84 104.98 0.3M
2021-07-09 104.30 104.77 103.76 104.21 0.3M
2021-07-08 104.89 104.97 103.31 104.39 0.5M
2021-07-07 104.86 105.36 103.63 105.06 0.9M
2021-07-06 104.28 105.50 104.09 105.27 0.3M
2021-07-05 104.01 104.95 103.60 104.27 0.0M
2021-07-02 105.43 105.43 104.61 104.96 0.2M
2021-07-01 105.54 106.37 104.54 105.82 0.7M
2021-06-30 103.57 105.84 102.78 105.47 1.0M
2021-06-29 102.38 103.60 101.92 103.48 0.5M
2021-06-28 103.59 103.60 102.36 102.90 0.4M
2021-06-25 102.44 103.38 101.67 103.24 0.4M
2021-06-24 103.46 103.46 102.15 103.03 0.2M
2021-06-23 104.92 104.92 103.25 103.50 0.3M
2021-06-22 105.88 106.37 104.55 104.76 0.4M
2021-06-21 105.59 106.50 105.44 105.71 0.6M
2021-06-18 104.99 106.80 103.62 105.59 1.5M
2021-06-17 105.88 109.00 105.15 105.37 1.3M
2021-06-16 104.00 106.00 103.47 105.68 1.1M
2021-06-15 102.50 104.26 101.61 103.43 0.6M
2021-06-14 102.20 102.68 101.82 102.09 0.5M
2021-06-11 101.50 102.30 101.26 102.12 0.5M
2021-06-10 101.40 102.00 100.56 101.06 0.6M
2021-06-09 100.08 101.35 99.15 100.98 1.6M
2021-06-08 100.37 100.65 99.00 100.24 0.6M
2021-06-07 99.32 101.24 98.81 100.57 0.8M
2021-06-04 98.00 99.27 98.00 99.04 0.3M
2021-06-03 97.91 98.90 97.00 98.72 0.9M
2021-06-02 99.90 100.30 96.99 97.79 1.9M
2021-06-01 99.50 99.90 98.31 99.28 0.8M
2021-05-31 96.21 99.99 96.21 99.17 0.3M
2021-05-28 96.42 97.63 95.62 97.49 1.0M
2021-05-27 96.56 97.48 95.63 96.02 4.8M
2021-05-26 96.47 96.78 94.67 96.50 0.6M
2021-05-25 97.29 97.50 95.77 96.00 0.6M
2021-05-24 98.28 98.28 97.00 97.22 0.4M
2021-05-21 98.39 98.83 97.23 98.08 0.4M
2021-05-20 98.89 98.89 97.40 98.19 1.3M
2021-05-19 98.16 98.36 97.01 98.02 1.1M
2021-05-18 97.19 98.80 96.56 98.36 0.7M
2021-05-17 97.36 97.52 96.21 96.71 0.6M
2021-05-14 96.15 97.40 95.90 97.12 0.8M
2021-05-13 94.94 96.13 94.16 95.76 0.6M
2021-05-12 97.00 97.00 94.21 94.46 0.6M
2021-05-11 96.99 96.99 95.62 96.59 0.5M
2021-05-10 93.88 96.98 93.88 96.78 0.8M
2021-05-07 95.93 96.77 93.48 93.88 0.6M
2021-05-06 95.20 96.39 94.85 95.93 0.9M
2021-05-05 95.50 95.50 94.16 94.58 0.5M
2021-05-04 95.48 95.58 94.31 94.90 0.7M
2021-05-03 95.06 96.01 94.51 95.01 0.7M
2021-04-30 95.90 95.90 94.26 94.83 1.2M
2021-04-29 98.00 98.18 96.37 97.70 0.9M
2021-04-28 96.81 97.50 96.24 96.74 1.0M
2021-04-27 98.40 99.50 96.37 96.97 1.2M
2021-04-26 98.94 100.00 97.82 98.09 0.9M
2021-04-23 98.56 99.68 97.60 98.87 0.9M
2021-04-22 98.00 98.93 97.53 98.07 1.2M
2021-04-21 95.89 97.85 95.26 97.71 1.0M
2021-04-20 95.30 95.98 94.42 95.85 1.0M
2021-04-19 94.21 95.52 94.01 95.01 0.8M
2021-04-16 95.80 96.07 94.01 94.16 1.1M
2021-04-15 95.91 96.28 95.06 95.80 1.5M
2021-04-14 97.00 97.00 95.55 95.85 1.0M
2021-04-13 96.16 96.98 95.92 96.39 1.3M
2021-04-12 96.47 96.80 96.11 96.33 0.8M
2021-04-09 96.39 97.11 95.20 96.91 1.0M
2021-04-08 94.83 96.99 94.40 96.39 0.9M
2021-04-07 93.50 95.00 93.50 94.50 1.5M
2021-04-06 94.29 94.96 93.70 94.61 1.0M
2021-04-05 96.75 96.75 93.90 94.28 1.1M
2021-03-31 95.32 95.80 93.89 94.41 1.6M
2021-03-30 95.45 95.93 94.20 95.55 1.4M
2021-03-29 95.80 96.24 94.62 95.48 1.5M
2021-03-26 97.02 97.02 94.72 94.93 0.7M
2021-03-25 96.64 96.91 95.74 96.21 0.8M
2021-03-24 97.53 97.53 96.51 97.08 0.7M
2021-03-23 97.37 98.22 97.12 97.41 0.8M
2021-03-22 96.12 97.85 95.93 97.12 0.6M
2021-03-19 98.10 99.01 94.90 95.97 9.0M
2021-03-18 100.17 100.50 98.09 98.54 1.7M
2021-03-17 99.99 101.12 99.25 99.68 1.1M
2021-03-16 97.81 100.17 97.81 99.70 1.4M
2021-03-12 99.33 100.35 98.23 98.48 1.0M
2021-03-11 98.52 99.87 97.90 98.72 1.1M
2021-03-10 99.70 100.30 98.05 98.64 0.9M
2021-03-09 100.68 100.79 98.68 100.00 0.7M
2021-03-08 98.48 101.88 98.27 100.95 0.9M
2021-03-05 96.85 99.99 96.76 98.64 0.8M
2021-03-04 93.29 97.02 92.07 96.18 1.3M
2021-03-03 91.50 93.17 90.94 92.97 0.9M
2021-03-02 88.88 91.45 88.88 90.99 0.7M
2021-03-01 88.00 89.56 87.58 89.02 1.6M
2021-02-26 88.66 90.22 86.71 87.79 2.6M
2021-02-25 91.86 92.51 88.52 88.96 1.0M
2021-02-24 90.43 91.35 89.50 90.43 0.4M
2021-02-23 91.03 91.96 89.70 89.96 0.7M
2021-02-22 92.82 93.99 91.17 91.61 1.0M
2021-02-19 93.32 94.45 92.27 92.45 1.0M
2021-02-18 91.84 94.40 90.85 93.11 0.9M
2021-02-17 91.00 92.39 90.99 91.81 1.0M
2021-02-16 89.20 91.60 89.20 91.08 0.3M
2021-02-15 89.84 90.00 88.01 88.06 0.0M
2021-02-12 88.95 90.06 88.56 89.51 0.2M
2021-02-11 89.74 90.56 87.91 88.49 0.5M
2021-02-10 90.95 91.50 88.31 90.09 0.6M
2021-02-09 89.79 90.93 89.61 90.33 0.5M
2021-02-08 90.48 90.57 88.60 89.35 0.5M
2021-02-05 89.57 90.78 89.47 90.30 0.3M
2021-02-04 90.25 90.76 89.15 89.28 1.3M
2021-02-03 90.94 91.54 89.60 90.25 0.8M
2021-02-02 89.21 91.40 89.21 90.68 0.7M
2021-01-29 90.64 90.64 87.68 88.92 1.3M
2021-01-28 90.20 90.99 90.12 90.64 1.0M
2021-01-27 91.61 93.67 90.00 90.33 1.0M
2021-01-26 91.87 93.70 90.76 93.23 0.8M
2021-01-25 93.55 93.70 91.29 91.79 0.9M
2021-01-22 91.64 92.54 90.56 92.45 0.7M
2021-01-21 91.95 93.45 90.98 91.49 1.2M
2021-01-20 92.20 92.24 90.05 91.19 1.2M
2021-01-19 92.49 92.80 90.00 92.14 0.8M
2021-01-18 92.73 93.47 90.15 91.77 0.3M
2021-01-15 93.50 94.20 92.21 92.70 0.5M
2021-01-14 92.20 94.47 91.53 93.10 0.6M
2021-01-13 92.49 93.39 91.70 92.79 0.4M
2021-01-12 93.06 94.04 92.20 92.62 0.6M
2021-01-11 94.00 94.20 92.50 92.99 0.5M
2021-01-08 93.93 94.64 92.71 93.74 0.6M
2021-01-07 93.77 94.04 93.07 93.49 0.7M
2021-01-06 92.87 94.65 91.76 92.05 0.7M
2021-01-05 91.20 92.67 90.63 91.89 0.6M
2021-01-04 92.24 93.32 90.57 91.04 0.5M