Coca-Cola European

CCEP
🏛️ オランダ →
76.20
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
2025-09-29 76.30 76.90 74.90 76.20 0.0M
2025-09-26 76.70 76.70 75.60 76.00 0.0M
2025-09-25 76.10 77.10 75.90 76.00 0.0M
2025-09-24 75.60 76.70 75.20 76.30 0.0M
2025-09-23 75.20 75.40 74.70 75.20 0.0M
2025-09-22 76.00 76.30 75.00 75.10 0.0M
2025-09-19 76.10 76.50 75.70 76.20 0.0M
2025-09-18 76.60 76.90 76.00 76.00 0.0M
2025-09-17 74.80 76.50 74.70 76.50 0.0M
2025-09-16 75.50 75.50 74.10 74.40 0.0M
2025-09-15 76.70 76.80 75.70 75.70 0.0M
2025-09-12 76.90 77.50 76.60 76.60 0.0M
2025-09-11 75.80 76.90 75.80 76.80 0.0M
2025-09-10 77.30 78.10 75.50 76.00 0.0M
2025-09-09 76.40 78.30 76.00 77.50 0.0M
2025-09-08 76.10 76.10 74.80 75.70 0.0M
2025-09-05 74.80 75.40 74.30 75.40 0.0M
2025-09-04 74.60 75.10 74.60 75.00 0.0M
2025-09-03 75.00 75.20 74.10 74.60 0.0M
2025-09-02 75.80 76.20 74.80 74.80 0.0M
2025-09-01 76.20 76.40 75.70 76.00 0.0M
2025-08-29 75.80 76.40 75.50 76.30 0.0M
2025-08-28 76.30 76.40 75.40 75.90 0.0M
2025-08-27 77.00 77.40 76.10 76.20 0.0M
2025-08-26 76.50 77.30 76.40 76.80 0.0M
2025-08-25 77.50 77.60 76.80 77.50 0.0M
2025-08-22 78.40 79.00 77.10 77.80 0.0M
2025-08-21 79.80 79.80 78.90 79.00 0.0M
2025-08-20 77.50 79.10 77.50 79.00 0.0M
2025-08-19 77.50 77.80 76.80 76.80 0.0M
2025-08-18 78.00 78.00 77.50 77.50 0.0M
2025-08-15 78.00 78.40 77.20 78.00 0.0M
2025-08-14 78.90 79.10 78.30 78.50 0.0M
2025-08-13 80.00 80.30 77.50 78.50 0.0M
2025-08-12 81.50 81.70 80.20 80.50 0.0M
2025-08-11 81.50 82.20 81.10 81.40 0.0M
2025-08-08 79.70 81.10 79.70 80.90 0.0M
2025-08-07 77.70 79.90 76.80 79.00 0.0M
2025-08-06 82.30 82.30 74.60 77.50 0.1M
2025-08-05 85.90 85.90 84.60 85.10 0.0M
2025-08-04 84.80 84.80 83.90 84.60 0.0M
2025-08-01 85.00 85.50 83.70 84.00 0.0M
2025-07-31 86.10 86.80 85.90 86.30 0.0M
2025-07-30 86.00 87.00 86.00 87.00 0.0M
2025-07-29 84.90 85.80 84.50 85.80 0.0M
2025-07-28 85.20 85.60 83.80 84.60 0.0M
2025-07-25 85.20 85.60 84.70 84.70 0.0M
2025-07-24 85.00 85.30 84.70 85.30 0.0M
2025-07-23 84.80 85.50 84.40 84.50 0.0M
2025-07-22 83.30 84.20 83.30 83.80 0.0M
2025-07-21 83.40 83.60 83.00 83.40 0.0M
2025-07-18 82.60 83.80 82.50 83.40 0.0M
2025-07-17 81.60 82.90 81.20 82.30 0.0M
2025-07-16 80.40 81.30 80.40 80.60 0.0M
2025-07-15 82.00 82.10 80.80 80.80 0.0M
2025-07-14 81.30 82.10 81.30 81.90 0.0M
2025-07-11 81.60 81.70 81.00 81.30 0.0M
2025-07-10 81.90 82.00 81.30 81.60 0.0M
2025-07-09 81.60 82.50 80.70 81.10 0.0M
2025-07-08 82.80 82.80 81.00 81.00 0.0M
2025-07-07 82.10 82.80 81.80 82.50 0.0M
2025-07-04 81.60 82.30 80.60 81.70 0.0M
2025-07-03 79.50 81.00 79.50 81.00 0.0M
2025-07-02 79.20 79.90 79.00 79.20 0.0M
2025-07-01 78.90 80.10 78.40 79.60 0.0M
2025-06-30 77.90 78.50 77.60 78.20 0.0M
2025-06-27 78.20 78.60 77.30 77.90 0.0M
2025-06-26 78.60 79.10 78.20 78.60 0.0M
2025-06-25 79.60 80.10 78.50 78.60 0.0M
2025-06-24 80.70 80.90 79.60 80.00 0.0M
2025-06-23 80.60 81.50 80.20 80.50 0.0M
2025-06-20 80.70 82.10 80.40 80.70 0.0M
2025-06-19 82.00 82.00 79.90 79.90 0.0M
2025-06-18 80.50 81.30 79.60 80.80 0.0M
2025-06-17 79.90 80.50 79.80 80.10 0.0M
2025-06-16 80.60 81.60 80.30 80.50 0.0M
2025-06-13 81.10 81.20 80.30 80.90 0.0M
2025-06-12 80.90 80.90 80.00 80.50 0.0M
2025-06-11 80.90 81.20 80.60 80.60 0.0M
2025-06-10 80.50 81.10 80.50 80.80 0.0M
2025-06-09 81.30 81.60 80.30 80.90 0.0M
2025-06-06 80.30 81.60 80.30 81.50 0.0M
2025-06-05 79.90 80.60 78.80 80.30 0.0M
2025-06-04 80.10 80.40 79.40 79.90 0.0M
2025-06-03 80.00 80.70 79.20 79.70 0.0M
2025-06-02 81.00 81.00 79.00 79.20 0.0M
2025-05-30 79.60 81.30 79.50 80.90 0.0M
2025-05-29 79.50 79.60 78.30 78.90 0.0M
2025-05-28 78.70 79.00 78.50 78.80 0.0M
2025-05-27 79.80 80.40 78.90 79.20 0.0M
2025-05-26 78.60 79.40 78.60 79.00 0.0M
2025-05-23 78.50 78.60 77.90 78.60 0.0M
2025-05-22 78.40 79.00 78.10 78.40 0.0M
2025-05-21 77.80 78.50 77.80 78.40 0.0M
2025-05-20 78.60 79.10 78.30 78.60 0.0M
2025-05-19 79.00 79.20 77.80 78.70 0.0M
2025-05-16 77.30 79.00 77.10 79.00 0.0M
2025-05-15 76.10 77.70 76.10 77.70 0.0M
2025-05-14 78.30 78.90 76.30 76.90 0.0M
2025-05-13 79.00 79.20 78.40 78.50 0.0M
2025-05-12 80.70 80.70 78.70 78.70 0.0M
2025-05-09 79.70 80.20 79.50 80.00 0.0M
2025-05-08 80.70 81.30 79.90 80.10 0.0M
2025-05-07 79.70 80.40 79.50 79.80 0.0M
2025-05-06 79.00 80.30 79.00 79.70 0.0M
2025-05-05 79.30 79.30 77.90 79.20 0.0M
2025-05-02 79.20 79.90 78.90 79.70 0.0M
2025-04-30 78.30 79.40 77.70 79.20 0.0M
2025-04-29 77.50 78.70 76.50 77.20 0.0M
2025-04-28 77.70 77.90 76.80 77.50 0.0M
2025-04-25 78.30 78.50 76.70 76.80 0.0M
2025-04-24 78.60 79.10 77.60 78.40 0.0M
2025-04-23 79.60 80.00 77.80 77.90 0.0M
2025-04-22 78.40 79.40 77.60 79.40 0.0M
2025-04-17 78.50 78.80 77.50 78.80 0.0M
2025-04-16 77.80 80.20 77.80 79.10 0.1M
2025-04-15 78.10 78.90 77.70 78.50 0.1M
2025-04-14 77.10 77.80 76.60 77.40 0.0M
2025-04-11 76.40 77.70 75.40 76.30 0.1M
2025-04-10 77.70 78.60 75.70 76.10 0.1M
2025-04-09 75.50 76.20 73.50 74.10 0.1M
2025-04-08 76.60 77.70 75.60 77.40 0.0M
2025-04-07 75.60 78.10 75.00 75.80 0.1M
2025-04-04 81.90 82.60 79.10 79.10 0.0M
2025-04-03 78.50 82.30 78.20 82.30 0.0M
2025-04-02 80.10 80.70 80.00 80.40 0.0M
2025-04-01 80.80 80.80 79.70 80.40 0.0M
2025-03-31 79.50 80.90 79.50 80.50 0.1M
2025-03-28 79.90 80.70 79.90 80.30 0.1M
2025-03-27 79.10 80.10 78.80 79.50 0.0M
2025-03-26 77.80 78.60 77.30 78.20 0.1M
2025-03-25 78.00 78.30 77.50 77.70 0.0M
2025-03-24 78.60 79.30 78.10 78.20 0.0M
2025-03-21 78.80 79.60 78.50 79.00 0.1M
2025-03-20 78.60 79.90 78.60 79.10 0.0M
2025-03-19 78.30 78.70 77.90 78.40 0.0M
2025-03-18 77.50 78.50 77.20 78.30 0.0M
2025-03-17 76.30 77.90 76.10 77.70 0.0M
2025-03-14 75.80 76.70 75.40 75.90 0.0M
2025-03-13 75.60 76.40 75.50 75.90 0.0M
2025-03-12 76.20 77.40 75.60 75.90 0.0M
2025-03-11 74.80 75.80 73.90 75.70 0.1M
2025-03-10 76.20 76.80 75.20 75.60 0.0M
2025-03-07 78.20 78.40 75.50 75.90 0.0M
2025-03-06 78.10 78.70 77.50 78.30 0.0M
2025-03-05 82.30 82.30 76.90 77.60 0.1M
2025-03-04 83.10 83.70 82.40 82.40 0.0M
2025-03-03 83.10 83.40 82.30 83.30 0.0M
2025-02-28 82.50 83.70 82.50 82.70 0.0M
2025-02-27 82.10 82.80 81.70 82.50 0.0M
2025-02-26 83.80 83.80 82.30 82.30 0.0M
2025-02-25 81.80 83.90 81.60 83.50 0.0M
2025-02-24 83.40 84.40 83.40 83.70 0.0M
2025-02-21 82.70 83.70 82.50 83.70 0.0M
2025-02-20 83.10 83.20 82.40 82.50 0.0M
2025-02-19 82.80 83.10 82.60 82.80 0.0M
2025-02-18 81.60 82.80 81.10 82.50 0.1M
2025-02-17 80.90 82.00 80.30 81.30 0.0M
2025-02-14 80.00 81.40 78.90 80.40 0.0M
2025-02-13 77.90 79.80 77.90 78.80 0.0M
2025-02-12 78.60 78.90 78.00 78.10 0.0M
2025-02-11 77.80 78.80 77.60 78.40 0.1M
2025-02-10 77.50 78.20 77.50 77.70 0.0M
2025-02-07 77.20 77.80 76.90 77.30 0.0M
2025-02-06 76.10 77.60 76.10 77.40 0.0M
2025-02-05 74.70 75.70 74.70 75.40 0.0M
2025-02-04 75.50 75.70 74.80 75.00 0.0M
2025-02-03 76.50 76.50 75.10 75.60 0.0M
2025-01-31 76.50 76.50 75.90 76.00 0.0M
2025-01-30 75.30 76.10 75.10 75.70 0.0M
2025-01-29 74.80 75.40 74.40 75.40 0.0M
2025-01-28 74.60 75.10 74.40 74.80 0.0M
2025-01-27 72.80 74.00 72.80 73.90 0.0M
2025-01-24 73.20 73.20 72.60 73.20 0.0M
2025-01-23 73.90 74.30 73.70 73.80 0.0M
2025-01-22 74.50 75.10 74.20 74.60 0.0M
2025-01-21 74.70 75.60 74.60 75.00 0.0M
2025-01-20 75.30 76.20 74.90 75.30 0.0M
2025-01-17 73.90 76.00 73.80 75.10 0.0M
2025-01-16 74.00 74.90 72.80 73.30 0.0M
2025-01-15 73.30 74.00 73.10 73.50 0.0M
2025-01-14 72.20 73.60 71.90 72.30 0.0M
2025-01-13 72.20 72.80 71.90 72.70 0.0M
2025-01-10 73.50 74.30 72.50 72.50 0.0M
2025-01-09 74.90 74.90 73.60 74.60 0.0M
2025-01-08 73.60 74.00 73.10 73.70 0.0M
2025-01-07 73.00 73.90 73.00 73.70 0.0M
2025-01-06 74.60 74.60 73.40 73.60 0.0M
2025-01-03 74.80 74.90 74.10 74.40 0.0M
2025-01-02 73.90 75.30 73.90 75.20 0.0M