コカ・コーラ・ヨーロピアン・パートナーズ PLC (CCEP)

CCEP
🏛️ アメリカ →
90.02
最終更新: 2025-10-01
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
09:30 92.06 92.56 92.03 92.48 62.9K
09:31 92.35 92.45 92.33 92.34 19.7K
09:32 92.39 92.40 92.24 92.28 4.7K
09:33 92.13 92.27 92.13 92.18 12.1K
09:34 92.19 92.28 92.19 92.19 7.7K
09:35 92.24 92.24 92.21 92.21 0.9K
09:36 92.28 92.49 92.28 92.49 6.9K
09:37 92.47 92.47 92.43 92.46 2.8K
09:38 92.47 92.49 92.47 92.47 6.9K
09:39 92.43 92.46 92.35 92.46 10.8K
09:40 92.46 92.46 92.27 92.27 5.0K
09:41 92.30 92.30 92.20 92.28 5.6K
09:42 92.31 92.31 92.31 92.31 0.6K
09:43 92.35 92.35 92.34 92.34 2.0K
09:44 92.38 92.38 92.32 92.32 2.4K
09:45 92.35 92.35 92.28 92.28 1.5K
09:46 92.30 92.30 92.22 92.22 1.2K
09:47 92.28 92.28 92.28 92.28 1.8K
09:48 92.25 92.28 92.21 92.21 2.0K
09:49 92.24 92.27 92.19 92.19 10.7K
09:50 92.25 92.25 92.25 92.25 3.1K
09:51 92.23 92.25 92.17 92.25 4.5K
09:52 92.23 92.23 92.20 92.23 3.2K
09:53 92.28 92.28 92.24 92.27 4.7K
09:54 92.24 92.24 92.24 92.24 1.0K
09:55 92.24 92.28 92.24 92.28 9.2K
09:56 92.24 92.24 92.24 92.24 0.5K
09:57 92.24 92.24 92.10 92.13 3.8K
09:58 92.13 92.13 92.13 92.13 0.4K
09:59 92.07 92.08 92.06 92.07 2.7K
10:00 92.10 92.10 92.03 92.08 3.5K
10:01 92.04 92.07 91.98 91.98 5.0K
10:02 91.92 91.94 91.92 91.93 1.2K
10:03 91.91 91.95 91.89 91.92 1.2K
10:04 91.90 91.90 91.87 91.87 2.6K
10:05 91.85 91.85 91.81 91.83 3.0K
10:06 91.82 91.83 91.82 91.83 5.1K
10:07 91.83 91.85 91.82 91.85 2.7K
10:08 91.86 91.87 91.86 91.87 0.4K
10:09 91.85 91.85 91.76 91.76 2.6K
10:10 91.81 91.89 91.81 91.89 2.0K
10:11 91.84 91.84 91.81 91.83 1.6K
10:12 91.83 91.86 91.82 91.86 2.8K
10:13 91.83 91.87 91.83 91.87 2.0K
10:14 91.88 91.88 91.86 91.86 2.2K
10:15 91.88 91.94 91.88 91.94 3.5K
10:16 91.95 91.97 91.92 91.92 2.1K
10:17 91.95 92.00 91.95 91.99 5.7K
10:18 91.99 92.00 91.96 91.96 3.2K
10:19 91.98 92.00 91.95 91.95 1.7K
10:20 91.84 91.87 91.84 91.87 4.8K
10:21 91.81 91.88 91.81 91.88 1.5K
10:22 91.87 91.87 91.82 91.82 0.9K
10:23 91.79 91.79 91.79 91.79 0.9K
10:24 91.82 91.82 91.80 91.80 1.0K
10:25 91.78 91.85 91.78 91.85 1.8K
10:26 91.83 91.86 91.83 91.86 1.1K
10:27 91.80 91.83 91.80 91.83 3.1K
10:28 91.82 91.82 91.82 91.82 0.9K
10:29 91.82 91.82 91.82 91.82 1.4K
10:30 91.82 91.84 91.79 91.81 3.8K
10:31 91.75 91.79 91.75 91.79 5.2K
10:32 91.81 91.84 91.81 91.81 4.0K
10:33 91.81 91.81 91.77 91.77 3.7K
10:34 91.74 91.74 91.74 91.74 1.4K
10:35 91.67 91.67 91.67 91.67 0.6K
10:36 91.73 91.76 91.71 91.74 6.0K
10:37 91.75 91.75 91.69 91.73 1.6K
10:38 91.69 91.71 91.69 91.69 1.2K
10:39 91.70 91.70 91.66 91.68 5.1K
10:40 91.66 91.68 91.64 91.64 12.8K
10:41 91.65 91.66 91.65 91.65 1.8K
10:42 91.62 91.67 91.62 91.67 4.9K
10:43 91.66 91.66 91.63 91.64 1.8K
10:44 91.68 91.70 91.66 91.66 3.7K
10:45 91.68 91.77 91.68 91.77 4.6K
10:46 91.75 91.75 91.71 91.72 2.9K
10:47 91.67 91.67 91.64 91.64 4.0K
10:48 91.62 91.62 91.62 91.62 0.9K
10:49 91.63 91.65 91.63 91.65 2.2K
10:50 91.64 91.64 91.64 91.64 1.3K
10:51 91.60 91.60 91.59 91.59 0.4K
10:52 91.61 91.61 91.60 91.60 2.2K
10:53 91.55 91.58 91.55 91.57 1.5K
10:54 91.57 91.58 91.57 91.58 1.4K
10:55 91.58 91.67 91.58 91.67 8.8K
10:56 91.68 91.69 91.67 91.67 2.0K
10:57 91.65 91.65 91.53 91.53 7.0K
10:58 91.51 91.53 91.50 91.53 3.6K
11:00 91.52 91.53 91.50 91.50 3.4K
11:01 91.55 91.68 91.55 91.68 21.7K
11:02 91.69 91.69 91.65 91.65 1.7K
11:03 91.66 91.66 91.66 91.66 2.1K
11:04 91.65 91.69 91.65 91.69 2.0K
11:05 91.67 91.68 91.67 91.68 3.6K
11:06 91.70 91.74 91.66 91.74 6.6K
11:07 91.73 91.73 91.71 91.71 3.6K
11:08 91.74 91.74 91.72 91.72 1.5K
11:09 91.71 91.71 91.71 91.71 3.2K
11:10 91.70 91.70 91.70 91.70 1.1K
11:11 91.70 91.70 91.68 91.68 2.6K
11:12 91.66 91.66 91.59 91.59 8.3K
11:13 91.60 91.60 91.58 91.58 2.8K
11:14 91.61 91.63 91.61 91.63 7.3K
11:15 91.64 91.68 91.63 91.68 6.8K
11:16 91.69 91.72 91.69 91.72 5.1K
11:17 91.72 91.73 91.70 91.70 2.2K
11:18 91.71 91.71 91.69 91.69 2.4K
11:19 91.70 91.70 91.70 91.70 0.6K
11:20 91.70 91.77 91.70 91.77 6.6K
11:21 91.76 91.76 91.76 91.76 2.6K
11:22 91.78 91.78 91.77 91.78 0.9K
11:23 91.78 91.80 91.78 91.80 2.6K
11:24 91.82 91.82 91.79 91.79 4.8K
11:25 91.79 91.79 91.79 91.79 2.3K
11:26 91.81 91.82 91.80 91.82 4.4K
11:27 91.80 91.81 91.80 91.80 4.2K
11:28 91.78 91.82 91.78 91.82 3.4K
11:29 91.82 91.89 91.82 91.84 27.9K
11:30 91.88 91.97 91.88 91.97 2.7K
11:31 91.98 92.02 91.98 92.02 1.9K
11:32 92.03 92.04 92.02 92.04 1.1K
11:33 91.98 92.03 91.97 92.03 20.3K
11:34 92.00 92.03 91.97 91.98 17.5K
11:35 91.99 91.99 91.99 91.99 6.1K
11:36 92.02 92.04 91.99 92.04 2.3K
11:37 91.99 91.99 91.97 91.97 2.7K
11:38 91.96 91.96 91.95 91.95 0.4K
11:39 91.98 91.98 91.97 91.98 9.3K
11:40 91.98 91.98 91.95 91.97 2.1K
11:41 92.00 92.00 91.99 92.00 6.0K
11:42 91.99 91.99 91.97 91.99 1.6K
11:43 91.98 91.98 91.96 91.96 1.2K
11:44 91.93 91.95 91.93 91.94 2.2K
11:45 91.94 91.94 91.94 91.94 0.3K
11:46 91.94 91.94 91.92 91.92 3.9K
11:48 91.89 91.89 91.88 91.88 4.4K
11:51 91.89 91.91 91.88 91.88 1.1K
11:52 91.89 91.89 91.83 91.83 3.6K
11:53 91.85 91.85 91.83 91.83 2.6K
11:54 91.82 91.82 91.82 91.82 0.3K
11:55 91.85 91.85 91.81 91.81 1.8K
11:56 91.79 91.80 91.79 91.80 1.3K
11:57 91.78 91.78 91.78 91.78 1.6K
11:58 91.78 91.81 91.78 91.81 3.1K
11:59 91.82 91.84 91.81 91.84 2.8K
12:00 91.86 91.86 91.86 91.86 0.3K
12:01 91.88 91.93 91.87 91.91 3.5K
12:02 91.89 91.91 91.88 91.88 2.3K
12:03 91.89 91.89 91.87 91.88 1.0K
12:04 91.88 91.90 91.88 91.90 4.4K
12:05 91.93 91.93 91.91 91.91 1.3K
12:06 91.94 91.95 91.94 91.95 4.0K
12:07 91.95 91.97 91.95 91.97 0.7K
12:08 91.97 91.98 91.97 91.97 1.1K
12:09 91.95 91.95 91.95 91.95 1.5K
12:10 91.96 91.96 91.93 91.93 2.3K
12:11 91.95 91.95 91.95 91.95 0.5K
12:12 91.86 91.86 91.82 91.82 3.8K
12:13 91.81 91.82 91.81 91.82 1.0K
12:14 91.80 91.80 91.80 91.80 1.1K
12:15 91.82 91.84 91.82 91.84 1.5K
12:16 91.86 91.86 91.86 91.86 1.6K
12:17 91.83 91.83 91.83 91.83 2.2K
12:18 91.83 91.83 91.83 91.83 1.1K
12:19 91.83 91.83 91.81 91.81 2.4K
12:20 91.82 91.83 91.82 91.83 1.3K
12:21 91.84 91.84 91.84 91.84 0.9K
12:22 91.82 91.82 91.82 91.82 1.5K
12:23 91.85 91.85 91.85 91.85 1.2K
12:24 91.86 91.86 91.83 91.83 1.3K
12:25 91.81 91.81 91.80 91.80 1.1K
12:26 91.79 91.79 91.79 91.79 0.4K
12:27 91.79 91.81 91.79 91.81 0.9K
12:28 91.81 91.81 91.81 91.81 0.5K
12:29 91.76 91.76 91.70 91.71 5.6K
12:30 91.72 91.72 91.70 91.70 1.7K
12:32 91.74 91.74 91.71 91.71 0.6K
12:33 91.72 91.72 91.72 91.72 3.0K
12:34 91.72 91.72 91.72 91.72 0.7K
12:36 91.71 91.71 91.68 91.69 1.9K
12:37 91.67 91.67 91.63 91.65 2.9K
12:38 91.66 91.66 91.63 91.63 2.7K
12:39 91.60 91.60 91.53 91.53 2.9K
12:41 91.55 91.56 91.55 91.56 1.7K
12:42 91.56 91.56 91.54 91.54 1.4K
12:43 91.56 91.56 91.56 91.56 1.0K
12:45 91.55 91.55 91.52 91.53 5.0K
12:46 91.54 91.56 91.54 91.56 5.6K
12:47 91.56 91.56 91.55 91.55 5.9K
12:48 91.56 91.56 91.56 91.56 0.9K
12:49 91.56 91.56 91.56 91.56 0.4K
12:50 91.55 91.55 91.55 91.55 1.9K
12:51 91.60 91.61 91.59 91.59 1.8K
12:52 91.60 91.60 91.60 91.60 0.1K
12:53 91.58 91.59 91.58 91.59 1.3K
12:54 91.55 91.55 91.53 91.53 1.9K
12:55 91.54 91.56 91.54 91.54 2.1K
12:56 91.51 91.53 91.49 91.49 2.2K
12:57 91.49 91.50 91.49 91.49 1.3K
12:58 91.47 91.47 91.47 91.47 1.8K
12:59 91.50 91.50 91.50 91.50 1.1K
13:00 91.47 91.47 91.47 91.47 1.7K
13:01 91.46 91.47 91.45 91.45 2.0K
13:02 91.46 91.48 91.46 91.48 2.6K
13:04 91.46 91.46 91.46 91.46 0.8K
13:05 91.43 91.45 91.43 91.45 1.9K
13:06 91.45 91.45 91.45 91.45 0.9K
13:07 91.39 91.41 91.39 91.41 1.2K
13:08 91.39 91.41 91.39 91.41 1.3K
13:09 91.41 91.42 91.41 91.42 1.8K
13:10 91.40 91.43 91.40 91.43 2.1K
13:11 91.41 91.42 91.41 91.42 2.6K
13:12 91.40 91.41 91.40 91.40 1.5K
13:13 91.44 91.45 91.44 91.45 2.6K
13:14 91.47 91.51 91.47 91.51 4.0K
13:15 91.55 91.55 91.55 91.55 0.3K
13:16 91.56 91.56 91.53 91.53 1.9K
13:17 91.56 91.56 91.51 91.51 2.5K
13:18 91.50 91.53 91.50 91.53 1.5K
13:19 91.50 91.50 91.45 91.46 2.7K
13:20 91.47 91.47 91.46 91.46 0.8K
13:21 91.48 91.49 91.48 91.49 1.6K
13:22 91.49 91.49 91.47 91.48 1.8K
13:23 91.47 91.47 91.47 91.47 0.3K
13:24 91.45 91.45 91.45 91.45 0.1K
13:25 91.46 91.46 91.44 91.44 2.5K
13:26 91.41 91.41 91.41 91.41 1.4K
13:27 91.38 91.38 91.38 91.38 0.5K
13:28 91.36 91.36 91.36 91.36 2.3K
13:29 91.37 91.39 91.37 91.39 1.2K
13:30 91.38 91.40 91.37 91.37 1.2K
13:31 91.40 91.40 91.38 91.38 1.1K
13:32 91.38 91.42 91.38 91.42 1.7K
13:33 91.44 91.46 91.44 91.46 2.0K
13:34 91.47 91.48 91.47 91.47 1.3K
13:35 91.48 91.48 91.45 91.45 3.2K
13:36 91.46 91.46 91.46 91.46 0.5K
13:37 91.44 91.44 91.44 91.44 1.3K
13:39 91.42 91.42 91.41 91.41 3.2K
13:40 91.43 91.43 91.43 91.43 0.5K
13:41 91.40 91.41 91.39 91.41 3.8K
13:42 91.41 91.41 91.41 91.41 0.8K
13:43 91.43 91.43 91.43 91.43 0.8K
13:44 91.43 91.44 91.43 91.44 1.3K
13:45 91.44 91.44 91.42 91.42 3.5K
13:46 91.43 91.43 91.41 91.41 0.9K
13:47 91.41 91.42 91.41 91.42 1.1K
13:48 91.42 91.42 91.42 91.42 0.7K
13:49 91.40 91.40 91.36 91.36 2.6K
13:50 91.36 91.36 91.36 91.36 1.1K
13:51 91.35 91.35 91.31 91.31 1.0K
13:52 91.30 91.33 91.30 91.30 2.6K
13:53 91.30 91.33 91.30 91.33 0.9K
13:54 91.29 91.29 91.29 91.29 1.3K
13:55 91.27 91.27 91.27 91.27 1.3K
13:56 91.26 91.27 91.25 91.27 3.4K
13:57 91.24 91.24 91.23 91.23 2.8K
13:58 91.21 91.21 91.21 91.21 1.6K
13:59 91.19 91.19 91.19 91.19 1.4K
14:00 91.22 91.22 91.22 91.22 4.4K
14:01 91.30 91.30 91.29 91.29 0.9K
14:02 91.29 91.29 91.29 91.29 1.5K
14:03 91.30 91.30 91.29 91.29 1.2K
14:04 91.29 91.31 91.29 91.31 2.1K
14:05 91.33 91.35 91.32 91.32 4.6K
14:07 91.31 91.31 91.30 91.30 3.1K
14:08 91.28 91.28 91.28 91.28 2.3K
14:09 91.27 91.27 91.26 91.26 0.9K
14:10 91.25 91.27 91.25 91.27 1.8K
14:11 91.27 91.27 91.27 91.27 0.3K
14:12 91.24 91.25 91.24 91.25 5.5K
14:13 91.25 91.30 91.25 91.30 3.1K
14:14 91.35 91.36 91.35 91.36 0.8K
14:15 91.35 91.36 91.35 91.36 1.2K
14:16 91.34 91.34 91.34 91.34 3.4K
14:19 91.35 91.35 91.34 91.34 1.4K
14:20 91.33 91.35 91.33 91.34 3.3K
14:21 91.36 91.40 91.36 91.39 2.9K
14:22 91.39 91.44 91.39 91.40 3.2K
14:23 91.40 91.42 91.40 91.42 0.9K
14:24 91.42 91.42 91.42 91.42 0.4K
14:25 91.39 91.41 91.39 91.41 1.0K
14:26 91.42 91.42 91.37 91.37 3.0K
14:27 91.37 91.37 91.32 91.32 1.7K
14:28 91.33 91.33 91.31 91.33 2.4K
14:29 91.30 91.30 91.30 91.30 2.0K
14:30 91.32 91.32 91.32 91.32 1.0K
14:31 91.32 91.32 91.32 91.32 0.8K
14:32 91.31 91.31 91.27 91.27 4.0K
14:33 91.27 91.27 91.27 91.27 1.1K
14:34 91.25 91.29 91.25 91.28 2.2K
14:35 91.28 91.28 91.28 91.28 0.9K
14:36 91.27 91.27 91.25 91.25 2.9K
14:37 91.23 91.23 91.23 91.23 0.5K
14:38 91.24 91.27 91.24 91.26 2.6K
14:39 91.26 91.26 91.24 91.24 3.9K
14:40 91.25 91.27 91.25 91.27 1.8K
14:41 91.26 91.27 91.25 91.26 1.5K
14:42 91.27 91.28 91.26 91.27 3.7K
14:43 91.26 91.26 91.24 91.25 2.9K
14:44 91.25 91.25 91.24 91.25 2.5K
14:45 91.27 91.27 91.27 91.27 2.4K
14:46 91.27 91.27 91.27 91.27 0.8K
14:47 91.26 91.27 91.25 91.25 1.4K
14:48 91.25 91.25 91.25 91.25 0.3K
14:49 91.23 91.23 91.21 91.22 4.7K
14:50 91.22 91.25 91.22 91.24 6.8K
14:51 91.26 91.27 91.26 91.27 1.2K
14:52 91.26 91.26 91.26 91.26 3.4K
14:53 91.29 91.31 91.29 91.31 3.1K
14:54 91.31 91.31 91.30 91.31 1.8K
14:55 91.30 91.30 91.30 91.30 0.1K
14:56 91.32 91.33 91.32 91.33 2.5K
14:57 91.33 91.34 91.33 91.34 1.2K
14:58 91.35 91.37 91.35 91.35 3.4K
14:59 91.35 91.35 91.34 91.34 1.1K
15:00 91.34 91.35 91.32 91.35 3.1K
15:01 91.37 91.37 91.37 91.37 1.3K
15:02 91.37 91.37 91.37 91.37 0.3K
15:03 91.37 91.41 91.37 91.41 3.7K
15:04 91.40 91.40 91.40 91.40 0.5K
15:05 91.38 91.38 91.32 91.32 3.3K
15:06 91.30 91.31 91.27 91.30 2.6K
15:07 91.28 91.28 91.25 91.25 1.0K
15:08 91.26 91.27 91.25 91.25 3.8K
15:10 91.24 91.24 91.23 91.23 1.6K
15:11 91.23 91.23 91.21 91.21 3.3K
15:12 91.22 91.22 91.19 91.19 1.8K
15:13 91.20 91.27 91.20 91.27 6.8K
15:14 91.26 91.27 91.25 91.25 1.7K
15:15 91.24 91.27 91.24 91.25 5.5K
15:16 91.26 91.26 91.24 91.24 6.2K
15:17 91.24 91.24 91.21 91.21 2.4K
15:18 91.21 91.21 91.21 91.21 1.8K
15:19 91.21 91.21 91.21 91.21 1.5K
15:20 91.20 91.24 91.18 91.24 5.7K
15:21 91.25 91.25 91.24 91.24 2.6K
15:22 91.23 91.25 91.23 91.24 1.9K
15:23 91.23 91.25 91.23 91.23 2.0K
15:24 91.23 91.24 91.23 91.24 2.2K
15:25 91.24 91.28 91.24 91.25 3.3K
15:26 91.25 91.25 91.23 91.23 5.0K
15:27 91.22 91.24 91.21 91.24 3.4K
15:28 91.25 91.25 91.23 91.23 4.1K
15:29 91.24 91.24 91.24 91.24 1.4K
15:30 91.21 91.23 91.20 91.21 3.6K
15:31 91.21 91.23 91.21 91.23 2.1K
15:32 91.20 91.20 91.19 91.19 3.9K
15:33 91.18 91.20 91.17 91.20 4.4K
15:34 91.20 91.20 91.16 91.18 2.5K
15:35 91.20 91.20 91.18 91.20 3.0K
15:36 91.17 91.19 91.17 91.18 3.3K
15:37 91.19 91.19 91.19 91.19 1.5K
15:38 91.17 91.18 91.17 91.17 4.8K
15:39 91.17 91.17 91.15 91.15 4.7K
15:40 91.16 91.16 91.14 91.15 3.8K
15:41 91.15 91.16 91.15 91.16 2.5K
15:42 91.15 91.17 91.15 91.16 4.9K
15:43 91.15 91.16 91.14 91.16 5.4K
15:44 91.16 91.16 91.15 91.15 2.3K
15:45 91.16 91.17 91.14 91.17 3.5K
15:46 91.15 91.15 91.10 91.10 5.3K
15:47 91.10 91.10 91.08 91.08 3.3K
15:48 91.09 91.13 91.09 91.11 4.4K
15:49 91.11 91.15 91.11 91.15 4.8K
15:50 91.22 91.25 91.20 91.22 24.7K
15:51 91.21 91.26 91.20 91.26 20.1K
15:52 91.25 91.26 91.23 91.24 14.3K
15:53 91.24 91.24 91.21 91.23 16.8K
15:54 91.22 91.26 91.21 91.24 21.3K
15:55 91.30 91.32 91.23 91.23 35.4K
15:56 91.19 91.37 91.19 91.36 50.1K
15:57 91.35 91.36 91.31 91.31 17.2K
15:58 91.31 91.32 91.29 91.29 40.1K
15:59 91.30 91.30 91.22 91.27 370.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし