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
2023-12-29 160.04 161.61 159.70 160.97 0.1M
2023-12-28 163.12 163.12 159.15 160.86 0.2M
2023-12-27 162.46 163.64 161.89 162.23 0.3M
2023-12-26 161.60 163.39 161.48 162.63 0.1M
2023-12-22 163.55 164.88 161.53 161.99 0.1M
2023-12-21 167.00 167.00 162.82 163.50 0.2M
2023-12-20 167.86 168.20 164.72 165.32 0.6M
2023-12-19 168.23 169.53 167.35 168.31 0.4M
2023-12-18 166.70 168.41 165.21 167.84 0.3M
2023-12-15 164.99 168.48 164.99 167.17 2.2M
2023-12-14 161.87 165.40 161.48 164.85 1.1M
2023-12-13 157.00 161.49 157.00 160.86 0.6M
2023-12-11 153.97 157.56 153.59 156.91 0.4M
2023-12-08 153.28 155.14 152.23 153.90 0.3M
2023-12-07 154.70 155.10 150.91 153.94 0.4M
2023-12-06 151.45 153.53 151.39 153.13 0.3M
2023-12-05 149.84 152.21 149.55 151.71 0.2M
2023-12-04 147.92 152.00 147.43 150.60 0.5M
2023-12-01 145.98 148.44 145.29 147.94 0.3M
2023-11-30 144.77 147.29 143.82 145.98 3.8M
2023-11-29 145.70 147.83 144.09 145.05 0.4M
2023-11-28 146.70 147.32 144.57 145.68 0.5M
2023-11-27 149.23 149.95 146.23 146.62 0.5M
2023-11-24 146.95 151.41 144.82 149.23 0.3M
2023-11-23 146.94 148.86 146.07 147.93 0.1M
2023-11-22 145.61 147.49 145.61 146.87 0.5M
2023-11-21 146.00 146.99 144.95 145.62 0.5M
2023-11-17 147.03 147.15 144.85 145.50 0.4M
2023-11-16 145.18 146.82 144.07 146.30 0.5M
2023-11-15 148.00 148.26 145.07 145.76 0.8M
2023-11-14 146.74 148.27 145.38 147.78 0.5M
2023-11-13 146.55 147.96 146.16 146.46 0.3M
2023-11-10 146.23 146.55 144.08 145.65 0.3M
2023-11-09 145.72 147.41 144.46 147.13 0.3M
2023-11-08 145.00 146.68 144.62 145.89 0.4M
2023-11-07 143.43 145.15 143.23 144.32 0.6M
2023-11-06 142.46 144.58 142.43 143.71 0.6M
2023-11-03 142.00 143.15 136.59 142.47 0.7M
2023-11-01 137.50 138.96 136.20 136.58 0.2M
2023-10-31 139.87 139.87 136.32 136.79 0.5M
2023-10-30 138.62 140.89 138.07 139.91 0.7M
2023-10-27 138.64 140.65 135.13 135.77 0.4M
2023-10-26 135.00 139.12 135.00 138.30 0.3M
2023-10-25 133.12 134.90 130.37 134.60 1.0M
2023-10-24 130.42 134.59 129.87 133.57 0.6M
2023-10-23 127.03 130.13 126.78 129.93 0.4M
2023-10-20 128.78 128.80 126.67 126.78 0.6M
2023-10-19 132.15 132.21 129.54 129.80 0.4M
2023-10-18 135.10 135.26 132.30 132.63 0.3M
2023-10-17 134.87 135.58 133.95 135.09 0.6M
2023-10-16 133.67 134.61 133.17 134.29 0.6M
2023-10-13 136.66 136.66 132.15 132.64 0.4M
2023-10-12 138.10 138.10 133.01 136.40 1.2M
2023-10-11 136.28 137.03 134.41 135.74 0.8M
2023-10-10 135.13 138.41 134.52 137.23 0.7M
2023-10-09 136.07 136.66 134.66 135.32 0.2M
2023-10-06 138.06 138.06 135.90 136.20 0.3M
2023-10-05 136.76 138.93 135.73 137.82 0.5M
2023-10-04 136.82 137.25 135.82 137.07 0.3M
2023-10-03 137.32 137.77 136.36 137.13 0.6M
2023-10-02 136.37 137.86 134.78 137.59 0.5M
2023-09-29 138.21 138.21 135.64 136.78 0.6M
2023-09-28 133.74 138.22 133.73 138.05 0.9M
2023-09-27 135.01 136.51 132.76 133.81 0.9M
2023-09-26 135.61 135.96 134.40 134.83 0.6M
2023-09-25 136.01 138.00 135.83 136.00 0.6M
2023-09-22 136.39 137.23 135.59 136.01 0.9M
2023-09-21 138.76 138.93 136.25 136.74 0.3M
2023-09-20 139.51 140.39 138.61 139.19 0.3M
2023-09-19 136.61 139.83 136.51 139.44 0.4M
2023-09-18 136.25 137.67 135.34 136.15 0.5M
2023-09-15 138.15 138.31 134.93 135.53 3.0M
2023-09-14 138.18 139.75 138.02 138.26 0.3M
2023-09-13 137.64 138.19 136.06 137.95 0.5M
2023-09-12 142.45 142.45 136.85 137.49 0.4M
2023-09-11 143.59 145.49 141.95 142.24 0.2M
2023-09-08 143.11 144.28 142.41 143.58 0.5M
2023-09-07 146.98 147.55 143.00 144.17 1.9M
2023-09-06 146.07 148.00 146.07 146.85 0.4M
2023-09-05 141.33 146.31 141.33 145.48 0.5M
2023-09-04 145.14 145.18 140.00 142.09 0.1M
2023-09-01 144.90 145.71 143.69 145.14 0.4M
2023-08-31 149.35 149.35 142.89 144.47 2.9M
2023-08-30 147.51 150.56 147.51 149.29 1.2M
2023-08-29 145.32 148.26 145.32 147.82 1.0M
2023-08-28 146.57 147.15 145.20 145.47 0.2M
2023-08-25 145.08 146.72 144.57 145.88 0.3M
2023-08-24 146.70 147.70 144.58 145.04 0.2M
2023-08-23 145.27 147.49 145.24 146.16 0.4M
2023-08-22 145.90 146.69 145.39 145.61 0.3M
2023-08-21 147.60 147.61 144.76 145.90 0.3M
2023-08-18 144.51 148.54 144.09 147.84 0.4M
2023-08-17 144.00 145.07 143.16 144.45 0.8M
2023-08-16 142.37 143.94 142.15 143.57 0.4M
2023-08-15 141.19 143.01 141.15 142.50 0.4M
2023-08-14 140.57 141.50 140.33 140.94 0.7M
2023-08-11 140.61 141.61 139.50 139.94 0.4M
2023-08-10 140.44 141.31 140.20 140.58 0.6M
2023-08-09 138.63 141.32 138.14 140.07 0.5M
2023-08-08 140.04 140.04 137.68 138.67 0.5M
2023-08-07 138.61 140.91 138.61 139.93 0.2M
2023-08-04 139.63 140.27 138.68 138.84 0.3M
2023-08-03 140.96 141.57 137.51 139.80 0.7M
2023-08-02 140.96 141.56 140.10 140.36 0.4M
2023-08-01 141.83 142.84 139.81 141.21 0.4M
2023-07-31 142.30 142.79 141.00 141.36 0.3M
2023-07-28 141.10 142.63 140.84 141.64 0.5M
2023-07-27 143.00 143.15 141.02 141.71 0.5M
2023-07-26 139.27 145.00 139.27 143.71 0.6M
2023-07-25 137.85 139.40 137.50 138.85 0.7M
2023-07-24 141.79 141.79 136.60 137.86 0.4M
2023-07-21 139.88 142.00 139.88 141.70 0.2M
2023-07-20 139.00 140.73 138.52 139.53 0.2M
2023-07-19 140.83 141.11 138.58 139.82 0.8M
2023-07-18 140.77 141.42 139.24 140.20 0.3M
2023-07-17 141.60 142.26 139.83 140.36 0.3M
2023-07-14 143.38 143.38 140.72 141.61 0.4M
2023-07-13 140.45 144.03 140.45 143.63 0.5M
2023-07-12 138.54 140.01 137.28 139.80 1.1M
2023-07-11 138.16 138.39 132.55 138.22 0.8M
2023-07-10 140.09 140.31 138.16 138.46 0.5M
2023-07-07 140.82 140.82 139.00 140.16 0.7M
2023-07-06 141.74 142.85 140.26 140.74 0.5M
2023-07-05 141.78 142.90 140.14 142.53 1.0M
2023-07-04 145.50 145.50 140.51 140.91 0.1M
2023-07-03 142.72 145.48 142.39 144.02 0.5M
2023-06-30 142.65 143.33 140.58 143.08 1.0M
2023-06-29 143.50 144.55 141.65 143.01 0.3M
2023-06-28 144.20 144.95 143.66 144.14 0.5M
2023-06-27 146.92 147.16 143.38 144.95 2.0M
2023-06-26 149.13 149.13 145.61 146.54 0.6M
2023-06-23 151.64 151.82 148.80 149.07 1.1M
2023-06-22 151.19 151.64 150.48 151.29 0.3M
2023-06-21 149.25 152.32 149.09 151.57 0.4M
2023-06-20 151.56 152.21 150.57 151.04 0.5M
2023-06-19 151.95 152.48 151.53 152.05 0.1M
2023-06-16 151.90 152.72 150.07 150.42 2.2M
2023-06-15 151.80 152.69 149.86 151.15 0.6M
2023-06-14 152.51 153.15 150.59 151.58 0.6M
2023-06-13 151.72 153.96 151.12 152.15 0.7M
2023-06-12 153.19 153.47 151.62 152.75 0.6M
2023-06-09 153.20 154.69 152.72 153.45 0.9M
2023-06-08 151.21 153.16 150.06 152.93 0.8M
2023-06-07 148.49 151.32 148.02 151.09 2.9M
2023-06-06 147.97 148.63 147.25 147.92 0.7M
2023-06-05 147.17 148.65 146.60 147.75 0.3M
2023-06-02 146.00 148.50 145.67 146.95 0.6M
2023-06-01 144.60 147.86 144.60 146.46 0.5M
2023-05-31 148.38 149.14 144.27 145.29 9.7M
2023-05-30 149.31 149.50 146.33 148.55 1.4M
2023-05-29 150.26 150.26 145.06 145.72 0.2M
2023-05-26 151.76 152.54 149.16 150.03 0.9M
2023-05-25 156.20 156.20 149.94 151.77 0.9M
2023-05-24 153.18 153.48 151.51 151.72 1.0M
2023-05-23 153.87 155.61 153.04 153.79 1.0M
2023-05-22 158.00 159.59 153.63 154.05 0.6M
2023-05-19 157.07 158.25 156.24 157.72 0.4M
2023-05-18 155.20 157.33 154.50 156.31 0.6M
2023-05-17 156.02 156.48 154.48 155.52 0.7M
2023-05-16 155.00 156.74 155.00 155.27 0.3M
2023-05-15 156.27 158.03 154.46 154.97 0.4M
2023-05-12 159.67 159.76 155.84 156.16 0.4M
2023-05-11 159.19 159.77 157.99 159.16 0.3M
2023-05-10 159.46 159.88 158.13 158.33 1.2M
2023-05-09 160.12 161.97 159.25 160.93 0.4M
2023-05-08 164.28 164.28 157.63 160.53 0.3M
2023-05-05 155.70 158.42 155.00 157.22 0.3M
2023-05-04 154.07 156.21 153.52 155.75 0.5M
2023-05-03 152.31 155.28 152.31 153.79 0.4M
2023-05-02 149.38 152.09 146.49 151.72 0.6M
2023-04-28 147.40 149.79 146.00 148.43 0.8M
2023-04-27 152.85 152.85 147.15 148.44 0.4M
2023-04-26 152.02 154.14 150.26 151.06 0.5M
2023-04-25 151.47 154.43 150.50 152.27 1.0M
2023-04-24 149.46 152.30 149.46 151.97 0.5M
2023-04-21 150.54 150.68 149.28 150.05 0.4M
2023-04-20 150.87 151.34 150.03 150.47 0.5M
2023-04-19 150.71 152.87 150.31 150.46 0.6M
2023-04-18 151.00 151.91 149.98 150.28 0.3M
2023-04-17 151.20 152.57 149.90 150.40 0.6M
2023-04-14 150.56 150.99 149.59 150.80 0.4M
2023-04-13 151.20 151.54 149.70 150.40 1.3M
2023-04-12 150.33 151.30 149.98 150.79 1.1M
2023-04-11 150.49 153.37 150.28 151.23 0.5M
2023-04-10 149.03 150.50 148.89 149.49 0.3M
2023-04-05 147.83 149.60 147.54 149.03 0.5M
2023-04-04 147.90 149.25 147.25 147.53 0.7M
2023-04-03 145.99 148.34 145.99 147.03 0.9M
2023-03-31 145.22 147.34 144.44 144.73 1.0M
2023-03-30 144.74 146.60 144.45 144.89 0.6M
2023-03-29 143.00 144.75 142.29 143.43 0.9M
2023-03-28 143.93 143.95 142.23 142.92 0.9M
2023-03-27 145.37 146.13 143.73 143.99 0.5M
2023-03-24 142.89 145.16 142.65 144.76 0.6M
2023-03-23 143.15 144.06 142.20 143.13 0.9M
2023-03-22 143.64 144.76 142.49 143.16 0.5M
2023-03-21 142.55 145.31 142.55 143.72 0.5M
2023-03-17 141.19 141.87 140.25 141.56 2.9M
2023-03-16 142.58 142.60 141.22 141.46 0.7M
2023-03-15 141.23 142.60 140.13 142.11 0.5M
2023-03-14 141.28 143.27 139.68 140.17 0.5M
2023-03-13 140.40 143.89 140.40 141.71 0.6M
2023-03-10 142.02 142.50 139.82 140.47 0.3M
2023-03-09 140.99 142.75 140.38 140.76 0.6M
2023-03-08 139.33 142.09 139.33 140.65 0.4M
2023-03-07 137.57 139.19 136.10 138.28 1.3M
2023-03-06 132.97 137.41 132.75 136.91 0.5M
2023-03-03 133.45 134.29 132.07 133.08 0.4M
2023-03-02 132.44 133.56 131.64 132.52 0.4M
2023-03-01 131.68 132.93 131.38 132.24 0.4M
2023-02-28 133.44 134.18 131.76 132.34 1.1M
2023-02-27 134.54 135.87 133.76 134.12 0.1M
2023-02-24 131.35 135.47 129.83 134.43 0.5M
2023-02-23 132.54 133.12 131.94 132.48 0.4M
2023-02-22 131.74 132.41 131.22 132.22 0.6M
2023-02-21 131.18 131.94 130.50 131.42 1.1M
2023-02-20 130.54 131.85 129.34 130.37 0.0M
2023-02-17 129.86 131.60 129.52 131.45 0.4M
2023-02-16 131.44 131.46 130.45 129.76 0.1M
2023-02-15 131.96 131.96 129.82 131.54 0.6M
2023-02-14 132.12 132.38 130.31 131.96 1.2M
2023-02-13 133.97 133.97 131.35 132.12 0.4M
2023-02-10 132.55 133.21 130.56 131.28 0.7M
2023-02-09 133.15 135.25 132.03 132.67 0.3M
2023-02-08 135.37 135.51 132.35 133.46 0.6M
2023-02-07 138.34 138.99 135.21 136.11 0.9M
2023-02-03 140.01 140.41 136.48 138.66 0.7M
2023-02-02 141.16 141.17 137.77 138.52 0.9M
2023-02-01 143.83 144.05 139.65 141.54 0.4M
2023-01-31 139.69 144.01 139.19 143.26 1.6M
2023-01-30 139.19 140.00 137.52 139.87 0.9M
2023-01-27 142.28 142.93 138.40 138.98 0.9M
2023-01-26 143.99 144.00 140.37 142.35 0.4M
2023-01-25 140.10 142.42 139.80 141.22 0.3M
2023-01-24 139.24 144.44 139.09 141.13 0.8M
2023-01-23 134.18 141.56 134.18 138.27 0.4M
2023-01-20 134.39 134.39 131.93 133.87 0.4M
2023-01-19 135.01 136.01 132.78 133.29 0.5M
2023-01-18 134.28 136.90 134.18 135.01 0.4M
2023-01-17 136.10 136.19 133.70 134.90 0.6M
2023-01-16 134.48 137.84 134.09 137.10 0.2M
2023-01-13 133.00 133.80 132.16 132.45 0.4M
2023-01-12 134.23 135.01 132.61 132.84 0.6M
2023-01-11 131.30 134.81 131.17 134.21 0.7M
2023-01-10 131.40 131.43 129.82 130.91 0.7M
2023-01-09 131.15 132.13 129.48 130.77 0.6M
2023-01-06 128.27 131.50 127.94 131.38 0.4M
2023-01-05 129.24 129.73 128.06 129.06 0.7M
2023-01-04 126.39 129.56 126.01 129.25 0.7M
2023-01-03 131.70 131.70 126.06 126.46 0.6M
2023-01-02 132.07 132.07 126.06 130.10 0.1M