Coca-Cola

KO
🏛️ メキシコ →
1,216.05
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 1,207.99 1,212.00 1,196.00 1,211.00 0.0M
2021-12-30 1,210.00 1,210.00 1,205.01 1,207.99 0.0M
2021-12-29 1,205.52 1,212.00 1,205.52 1,209.00 0.0M
2021-12-28 1,207.45 1,217.99 1,207.45 1,217.99 0.0M
2021-12-27 1,228.79 1,228.79 1,210.99 1,219.98 0.0M
2021-12-23 1,206.70 1,209.00 1,199.04 1,200.00 0.0M
2021-12-22 1,206.00 1,206.00 1,195.03 1,205.99 0.0M
2021-12-21 1,205.99 1,205.99 1,197.96 1,204.98 0.0M
2021-12-20 1,199.99 1,199.99 1,187.55 1,192.00 0.0M
2021-12-17 1,215.00 1,224.99 1,210.00 1,211.38 0.0M
2021-12-16 1,216.02 1,229.00 1,216.02 1,228.97 0.0M
2021-12-15 1,231.90 1,237.99 1,216.01 1,216.02 0.0M
2021-12-14 1,212.00 1,239.99 1,209.41 1,231.19 0.0M
2021-12-13 1,180.10 1,214.82 1,180.10 1,214.34 0.0M
2021-12-10 1,150.00 1,173.99 1,150.00 1,170.00 0.0M
2021-12-09 1,149.00 1,150.00 1,149.00 1,150.00 0.0M
2021-12-08 1,158.58 1,158.58 1,140.00 1,149.00 0.0M
2021-12-07 1,166.00 1,166.00 1,159.00 1,159.00 0.0M
2021-12-06 1,150.00 1,175.99 1,150.00 1,166.50 0.0M
2021-12-03 1,128.52 1,149.99 1,128.52 1,139.98 0.0M
2021-12-02 1,121.00 1,139.24 1,120.99 1,130.04 0.0M
2021-12-01 1,130.00 1,144.99 1,125.00 1,125.00 0.0M
2021-11-30 1,165.59 1,165.59 1,130.00 1,131.17 0.0M
2021-11-29 1,176.02 1,189.89 1,176.02 1,189.89 0.0M
2021-11-26 1,170.03 1,185.99 1,170.00 1,170.02 0.0M
2021-11-24 1,195.00 1,200.00 1,184.50 1,187.00 0.0M
2021-11-23 1,175.85 1,194.98 1,170.02 1,180.00 0.0M
2021-11-22 1,162.59 1,174.99 1,162.59 1,170.00 0.0M
2021-11-19 1,146.15 1,149.99 1,140.01 1,149.99 0.0M
2021-11-18 1,161.20 1,161.20 1,149.99 1,149.99 0.0M
2021-11-17 1,159.98 1,159.98 1,150.71 1,157.00 0.0M
2021-11-16 1,155.50 1,180.00 1,155.50 1,167.00 0.0M
2021-11-12 1,165.01 1,169.99 1,165.00 1,165.00 0.0M
2021-11-11 1,175.00 1,175.00 1,155.01 1,165.02 0.0M
2021-11-10 1,149.00 1,170.00 1,147.50 1,170.00 0.0M
2021-11-09 1,143.00 1,149.99 1,138.02 1,147.25 0.0M
2021-11-08 1,155.00 1,155.00 1,143.00 1,145.00 0.0M
2021-11-05 1,164.35 1,167.00 1,153.20 1,153.20 0.0M
2021-11-04 1,157.70 1,166.99 1,151.01 1,161.01 0.0M
2021-11-03 1,162.00 1,171.99 1,150.01 1,153.01 0.0M
2021-11-01 1,158.00 1,178.97 1,153.21 1,171.00 0.0M
2021-10-29 1,143.00 1,162.00 1,143.00 1,158.81 0.0M
2021-10-28 1,134.00 1,143.00 1,126.75 1,143.00 0.0M
2021-10-27 1,124.50 1,133.00 1,108.93 1,130.00 0.0M
2021-10-26 1,097.50 1,108.98 1,096.01 1,099.01 0.0M
2021-10-25 1,100.40 1,100.40 1,091.01 1,095.00 0.0M
2021-10-22 1,095.60 1,100.09 1,089.01 1,100.00 0.0M
2021-10-21 1,105.50 1,105.50 1,099.50 1,100.10 0.0M
2021-10-20 1,097.00 1,105.50 1,097.00 1,105.50 0.0M
2021-10-19 1,110.00 1,110.00 1,090.90 1,097.00 0.0M
2021-10-18 1,125.00 1,125.00 1,098.90 1,102.30 0.0M
2021-10-15 1,128.99 1,128.99 1,106.75 1,114.99 0.0M
2021-10-14 1,127.43 1,130.76 1,127.00 1,128.99 0.2M
2021-10-13 1,121.75 1,127.00 1,106.75 1,106.75 0.0M
2021-10-12 1,138.00 1,140.00 1,125.02 1,127.07 0.0M
2021-10-11 1,121.75 1,132.00 1,121.75 1,131.64 0.0M
2021-10-08 1,112.00 1,125.85 1,112.00 1,125.00 0.0M
2021-10-07 1,105.60 1,118.99 1,105.60 1,113.00 0.0M
2021-10-06 1,090.99 1,097.50 1,090.99 1,096.00 0.0M
2021-10-05 1,090.25 1,100.00 1,090.25 1,097.50 0.0M
2021-10-04 1,099.99 1,099.99 1,086.00 1,086.00 0.0M
2021-10-01 1,100.00 1,100.00 1,083.90 1,085.90 0.2M
2021-09-30 1,104.00 1,104.00 1,074.03 1,089.00 0.0M
2021-09-29 1,090.00 1,100.79 1,080.00 1,090.50 0.4M
2021-09-28 1,079.50 1,089.99 1,063.00 1,074.00 0.0M
2021-09-27 1,087.70 1,100.00 1,079.50 1,085.06 0.0M
2021-09-24 1,100.00 1,100.00 1,083.00 1,085.18 0.0M
2021-09-23 1,092.00 1,095.00 1,083.00 1,083.00 0.0M
2021-09-22 1,115.00 1,115.00 1,080.00 1,090.00 0.0M
2021-09-21 1,091.99 1,119.99 1,088.00 1,092.00 0.0M
2021-09-20 1,092.00 1,093.00 1,085.08 1,090.04 0.0M
2021-09-17 1,120.00 1,120.00 1,092.08 1,092.96 0.0M
2021-09-15 1,110.00 1,113.00 1,108.50 1,111.75 0.0M
2021-09-14 1,114.90 1,119.99 1,105.02 1,105.02 0.0M
2021-09-13 1,109.00 1,115.00 1,109.00 1,114.90 0.0M
2021-09-10 1,108.00 1,109.55 1,100.01 1,109.00 0.0M
2021-09-09 1,123.00 1,123.00 1,114.00 1,114.00 0.0M
2021-09-08 1,110.18 1,125.00 1,110.01 1,125.00 0.0M
2021-09-07 1,120.00 1,120.00 1,108.00 1,110.18 0.0M
2021-09-03 1,120.00 1,136.99 1,120.00 1,136.99 0.0M
2021-09-02 1,132.85 1,133.00 1,131.97 1,132.73 0.0M
2021-09-01 1,134.49 1,134.49 1,130.01 1,132.85 0.0M
2021-08-31 1,135.00 1,135.00 1,127.02 1,134.49 0.0M
2021-08-30 1,125.02 1,129.99 1,122.01 1,129.00 0.0M
2021-08-27 1,134.00 1,134.01 1,124.10 1,125.02 0.0M
2021-08-26 1,136.00 1,139.99 1,130.00 1,130.01 0.0M
2021-08-25 1,134.01 1,146.47 1,134.01 1,135.88 0.0M
2021-08-24 1,149.00 1,149.00 1,131.00 1,133.00 0.0M
2021-08-23 1,150.00 1,159.99 1,140.81 1,149.00 0.0M
2021-08-20 1,160.00 1,162.00 1,154.79 1,154.79 0.0M
2021-08-19 1,136.26 1,149.33 1,136.26 1,149.33 0.0M
2021-08-18 1,136.00 1,139.99 1,127.00 1,132.00 0.0M
2021-08-17 1,144.15 1,147.99 1,140.69 1,144.61 0.0M
2021-08-16 1,140.00 1,144.99 1,130.03 1,144.15 0.3M
2021-08-13 1,133.01 1,139.99 1,131.02 1,139.99 0.0M
2021-08-12 1,135.00 1,135.00 1,129.33 1,133.01 0.0M
2021-08-11 1,140.05 1,140.05 1,135.00 1,135.00 0.0M
2021-08-10 1,148.03 1,150.00 1,140.00 1,140.05 0.0M
2021-08-09 1,135.00 1,137.99 1,130.02 1,137.96 0.0M
2021-08-06 1,127.00 1,138.99 1,127.00 1,130.01 0.1M
2021-08-05 1,120.01 1,128.48 1,120.01 1,126.00 0.0M
2021-08-04 1,130.02 1,130.02 1,119.50 1,120.00 0.0M
2021-08-03 1,129.00 1,138.98 1,125.02 1,130.03 0.0M
2021-08-02 1,133.90 1,136.99 1,128.02 1,129.01 0.0M
2021-07-30 1,132.00 1,134.50 1,131.01 1,133.00 0.0M
2021-07-29 1,131.03 1,135.00 1,131.03 1,134.99 0.0M
2021-07-28 1,146.70 1,146.70 1,130.00 1,130.00 0.0M
2021-07-27 1,141.60 1,149.99 1,141.00 1,141.00 0.0M
2021-07-26 1,147.26 1,149.97 1,135.01 1,144.00 0.0M
2021-07-23 1,133.10 1,147.00 1,133.10 1,145.40 0.0M
2021-07-22 1,141.99 1,145.00 1,134.00 1,134.00 0.0M
2021-07-21 1,135.00 1,159.90 1,135.00 1,139.01 0.0M
2021-07-20 1,120.00 1,132.99 1,120.00 1,121.30 0.0M
2021-07-19 1,112.00 1,115.00 1,100.01 1,115.00 0.0M
2021-07-16 1,123.20 1,125.00 1,119.39 1,124.99 0.0M
2021-07-15 1,115.00 1,126.00 1,112.01 1,125.00 0.0M
2021-07-14 1,101.52 1,115.01 1,100.00 1,115.01 0.0M
2021-07-13 1,085.00 1,109.99 1,085.00 1,109.99 0.0M
2021-07-12 1,084.00 1,085.00 1,078.29 1,081.52 0.0M
2021-07-09 1,085.00 1,089.99 1,078.01 1,084.00 0.0M
2021-07-08 1,078.00 1,085.99 1,075.01 1,078.00 0.2M
2021-07-07 1,075.76 1,091.34 1,075.76 1,086.94 0.0M
2021-07-06 1,080.00 1,083.53 1,068.00 1,080.26 0.0M
2021-07-05 1,080.00 1,080.00 1,080.00 1,080.00 0.0M
2021-07-02 1,076.00 1,084.98 1,070.00 1,071.50 0.0M
2021-07-01 1,081.00 1,095.88 1,075.01 1,077.62 0.0M
2021-06-30 1,080.00 1,080.35 1,065.02 1,080.35 0.0M
2021-06-29 1,075.00 1,079.99 1,070.00 1,070.00 0.0M
2021-06-28 1,085.00 1,085.00 1,071.50 1,073.01 0.0M
2021-06-25 1,080.00 1,092.19 1,068.00 1,092.19 0.1M
2021-06-24 1,092.00 1,095.99 1,075.00 1,081.50 0.0M
2021-06-23 1,110.99 1,110.99 1,094.70 1,094.70 0.0M
2021-06-22 1,118.37 1,127.05 1,111.01 1,115.00 0.0M
2021-06-21 1,120.00 1,124.99 1,110.02 1,110.02 0.0M
2021-06-18 1,116.00 1,126.99 1,111.00 1,114.15 0.0M
2021-06-17 1,116.00 1,129.99 1,116.00 1,120.01 0.1M
2021-06-16 1,113.00 1,119.99 1,101.12 1,111.00 0.0M
2021-06-15 1,110.00 1,115.00 1,109.83 1,112.09 0.0M
2021-06-14 1,099.01 1,105.70 1,099.01 1,105.70 0.0M
2021-06-11 1,103.00 1,118.99 1,097.01 1,110.00 0.0M
2021-06-10 1,105.00 1,105.00 1,101.00 1,101.00 0.0M
2021-06-09 1,119.50 1,119.50 1,098.00 1,108.79 0.0M
2021-06-08 1,120.00 1,120.00 1,120.00 1,120.00 0.0M
2021-06-07 1,126.00 1,126.00 1,100.01 1,111.80 0.0M
2021-06-04 1,126.25 1,128.99 1,120.00 1,125.99 0.0M
2021-06-03 1,110.00 1,121.00 1,109.00 1,120.63 0.0M
2021-06-02 1,102.21 1,111.10 1,102.01 1,102.20 0.0M
2021-06-01 1,100.00 1,102.70 1,098.00 1,101.00 0.0M
2021-05-28 1,110.00 1,110.00 1,100.83 1,100.83 0.2M
2021-05-27 1,099.99 1,104.30 1,097.50 1,099.80 0.0M
2021-05-26 1,092.49 1,092.50 1,091.99 1,092.00 0.0M
2021-05-25 1,090.00 1,090.00 1,082.00 1,088.46 0.0M
2021-05-24 1,090.00 1,090.00 1,075.01 1,090.00 0.0M
2021-05-21 1,087.00 1,090.25 1,087.00 1,088.00 0.0M
2021-05-20 1,085.25 1,090.00 1,084.55 1,086.40 0.0M
2021-05-19 1,063.41 1,071.36 1,055.01 1,071.36 0.0M
2021-05-18 1,098.99 1,099.98 1,078.00 1,080.01 0.0M
2021-05-17 1,089.00 1,089.00 1,080.01 1,080.01 0.0M
2021-05-14 1,088.42 1,097.99 1,087.86 1,089.12 0.0M
2021-05-13 1,088.40 1,088.40 1,088.40 1,088.40 0.0M
2021-05-12 1,080.01 1,096.00 1,080.01 1,087.30 0.0M
2021-05-10 1,087.93 1,100.00 1,087.93 1,099.99 0.0M
2021-05-07 1,088.00 1,088.00 1,082.55 1,087.92 0.0M
2021-05-06 1,090.00 1,100.00 1,090.00 1,092.00 0.0M
2021-05-05 1,093.30 1,093.30 1,086.00 1,087.00 0.0M
2021-05-04 1,105.00 1,105.00 1,090.85 1,094.30 0.0M
2021-05-03 1,094.00 1,106.00 1,092.78 1,093.82 0.0M
2021-04-30 1,080.01 1,093.99 1,080.01 1,092.76 0.0M
2021-04-29 1,085.00 1,089.00 1,070.00 1,085.03 0.0M
2021-04-28 1,080.00 1,080.00 1,065.05 1,069.99 0.0M
2021-04-27 1,069.90 1,075.89 1,067.01 1,074.88 0.0M
2021-04-26 1,080.00 1,080.00 1,061.01 1,061.01 0.0M
2021-04-23 1,079.00 1,087.99 1,076.81 1,081.13 0.0M
2021-04-22 1,089.00 1,091.98 1,082.05 1,086.00 0.0M
2021-04-21 1,084.11 1,088.00 1,081.13 1,083.67 0.0M
2021-04-20 1,079.99 1,089.99 1,070.01 1,081.01 0.0M
2021-04-19 1,065.30 1,077.93 1,060.15 1,066.00 0.0M
2021-04-16 1,069.00 1,073.98 1,066.00 1,066.21 0.0M
2021-04-15 1,065.00 1,069.00 1,060.14 1,060.14 0.0M
2021-04-14 1,059.00 1,067.99 1,059.00 1,065.00 0.0M
2021-04-13 1,071.58 1,071.58 1,064.00 1,065.00 0.0M
2021-04-12 1,079.99 1,079.99 1,068.00 1,076.98 0.0M
2021-04-09 1,080.00 1,090.00 1,055.00 1,060.00 0.0M
2021-04-08 1,079.00 1,080.00 1,065.00 1,080.00 0.0M
2021-04-07 1,085.00 1,085.00 1,075.00 1,075.00 0.0M
2021-04-06 1,079.00 1,094.00 1,077.00 1,077.00 0.0M
2021-04-05 1,079.00 1,099.00 1,065.00 1,079.00 0.0M
2021-03-31 1,095.00 1,100.00 1,078.20 1,079.00 0.0M
2021-03-30 1,100.50 1,102.20 1,089.00 1,092.93 0.0M
2021-03-29 1,085.45 1,110.58 1,085.45 1,110.13 0.0M
2021-03-26 1,075.00 1,088.00 1,075.00 1,088.00 0.0M
2021-03-25 1,069.00 1,078.00 1,069.00 1,077.82 0.0M
2021-03-24 1,068.00 1,081.00 1,060.04 1,081.00 0.0M
2021-03-23 1,054.90 1,069.99 1,050.01 1,065.00 0.0M
2021-03-22 1,049.00 1,055.99 1,043.70 1,051.99 0.0M
2021-03-19 1,037.00 1,037.00 1,032.00 1,034.44 0.0M
2021-03-18 1,040.00 1,042.00 1,032.15 1,037.22 0.1M
2021-03-17 1,053.00 1,066.99 1,052.00 1,052.00 0.0M
2021-03-16 1,069.99 1,069.99 1,053.00 1,053.00 0.0M
2021-03-12 1,050.01 1,050.01 1,043.82 1,043.82 0.0M
2021-03-11 1,062.20 1,062.20 1,050.04 1,051.00 0.0M
2021-03-10 1,071.00 1,088.99 1,071.00 1,088.99 0.0M
2021-03-09 1,100.01 1,101.00 1,075.01 1,080.00 0.0M
2021-03-08 1,085.37 1,123.00 1,085.37 1,100.01 0.0M
2021-03-05 1,060.01 1,080.00 1,060.01 1,080.00 0.0M
2021-03-04 1,059.99 1,060.00 1,049.07 1,049.07 0.0M
2021-03-03 1,035.00 1,054.00 1,035.00 1,045.01 0.0M
2021-03-02 1,033.04 1,041.00 1,033.04 1,035.00 0.0M
2021-03-01 1,029.50 1,035.43 1,029.50 1,035.43 0.0M
2021-02-26 1,040.02 1,045.00 1,021.01 1,030.80 0.0M
2021-02-25 1,048.21 1,059.99 1,040.01 1,048.00 0.0M
2021-02-24 1,043.00 1,043.00 1,030.00 1,043.00 0.0M
2021-02-23 1,052.50 1,065.00 1,030.00 1,041.00 0.0M
2021-02-22 1,038.00 1,056.99 1,025.68 1,054.66 0.0M
2021-02-19 1,030.00 1,038.16 1,025.00 1,025.67 0.0M
2021-02-18 1,017.01 1,033.00 1,017.01 1,030.01 0.0M
2021-02-17 1,015.57 1,021.01 1,014.25 1,015.75 0.0M
2021-02-16 1,016.01 1,027.99 1,011.01 1,011.19 0.0M
2021-02-15 1,012.00 1,016.00 1,012.00 1,016.00 0.0M
2021-02-12 1,010.00 1,019.00 1,008.49 1,012.00 0.0M
2021-02-11 1,001.00 1,010.00 1,000.00 1,007.00 0.0M
2021-02-10 1,016.00 1,016.00 995.00 995.88 0.0M
2021-02-09 1,000.00 1,003.40 1,000.00 1,000.75 0.0M
2021-02-08 1,003.86 1,008.87 997.80 1,003.00 0.0M
2021-02-05 1,000.00 1,002.00 998.40 998.87 0.0M
2021-02-04 999.00 1,002.00 997.51 998.71 0.0M
2021-02-03 982.00 992.99 981.02 987.82 0.0M
2021-02-02 1,001.22 1,001.22 987.56 989.99 0.0M
2021-01-29 987.04 996.00 981.02 996.00 0.0M
2021-01-28 980.00 1,000.00 980.00 992.00 0.0M
2021-01-27 987.50 995.00 979.00 982.00 0.0M
2021-01-26 987.50 987.50 980.00 986.10 0.0M
2021-01-25 970.00 981.90 966.80 980.40 0.0M
2021-01-22 967.02 974.95 964.44 968.80 0.0M
2021-01-21 959.77 970.00 957.98 966.01 0.0M
2021-01-20 953.65 955.00 947.80 955.00 0.0M
2021-01-19 997.00 997.00 949.10 954.19 0.0M
2021-01-18 989.50 999.50 989.50 999.50 0.0M
2021-01-15 976.56 976.56 960.00 963.68 0.0M
2021-01-14 996.40 996.40 970.92 970.93 0.0M
2021-01-13 996.00 999.00 990.00 997.75 0.0M
2021-01-12 1,001.54 1,003.00 990.00 993.00 0.0M
2021-01-11 1,022.94 1,023.00 1,001.53 1,001.53 0.0M
2021-01-08 1,011.00 1,023.99 995.00 1,021.48 0.0M
2021-01-07 1,000.00 1,005.00 990.00 1,005.00 0.0M
2021-01-06 1,035.00 1,035.00 989.00 990.78 0.0M
2021-01-05 1,052.29 1,055.99 1,035.00 1,040.00 0.0M
2021-01-04 1,060.00 1,060.00 1,035.00 1,054.00 0.0M