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 91.30 91.42 91.24 91.29 102.8K
09:31 91.29 91.38 91.16 91.28 4.1K
09:32 91.28 91.28 91.04 91.04 8.9K
09:33 90.82 90.94 90.82 90.91 9.6K
09:34 90.79 90.83 90.79 90.83 2.6K
09:35 90.78 90.78 90.67 90.67 3.5K
09:36 90.67 90.80 90.67 90.80 2.0K
09:37 90.78 90.78 90.78 90.78 0.9K
09:38 90.86 90.91 90.86 90.91 2.0K
09:39 90.95 90.96 90.90 90.96 2.6K
09:40 90.99 90.99 90.99 90.99 0.1K
09:41 90.98 90.99 90.97 90.97 1.7K
09:42 90.79 90.79 90.79 90.79 0.7K
09:43 90.83 90.83 90.83 90.83 1.6K
09:44 90.83 90.83 90.83 90.83 0.8K
09:45 90.83 90.97 90.83 90.97 4.4K
09:47 91.00 91.01 90.97 90.98 2.3K
09:48 91.00 91.03 90.98 90.99 4.9K
09:49 91.02 91.05 91.02 91.02 1.8K
09:50 91.04 91.04 91.02 91.02 0.6K
09:51 90.97 91.06 90.94 91.06 8.5K
09:52 91.05 91.20 91.04 91.18 10.2K
09:53 91.19 91.21 91.19 91.20 2.2K
09:54 91.19 91.19 91.19 91.19 0.5K
09:55 91.14 91.16 91.14 91.16 1.1K
09:56 91.15 91.28 91.15 91.28 6.5K
09:57 91.28 91.34 91.28 91.34 1.9K
09:58 91.35 91.35 91.35 91.35 0.2K
09:59 91.30 91.36 91.30 91.36 2.7K
10:00 91.36 91.40 91.34 91.40 4.8K
10:01 91.40 91.40 91.39 91.39 5.4K
10:02 91.32 91.32 91.32 91.32 2.2K
10:03 91.32 91.32 91.27 91.27 3.4K
10:05 91.18 91.24 91.16 91.19 2.1K
10:06 91.16 91.25 91.16 91.20 11.9K
10:07 91.17 91.19 91.17 91.19 29.7K
10:08 91.18 91.22 91.18 91.22 1.6K
10:09 91.27 91.27 91.18 91.18 2.6K
10:10 91.17 91.17 91.15 91.17 9.1K
10:11 91.15 91.15 91.09 91.10 2.5K
10:12 91.04 91.07 91.02 91.06 3.6K
10:13 91.06 91.07 91.05 91.05 1.0K
10:14 91.03 91.03 90.94 90.94 2.5K
10:15 90.91 90.96 90.91 90.96 1.6K
10:16 90.96 90.96 90.93 90.93 2.3K
10:17 90.94 90.94 90.93 90.93 2.0K
10:18 90.85 90.85 90.84 90.84 4.0K
10:19 90.84 90.93 90.84 90.91 7.0K
10:20 90.87 90.87 90.83 90.83 2.0K
10:21 90.81 90.88 90.81 90.88 2.6K
10:22 90.88 90.88 90.88 90.88 1.4K
10:23 90.87 90.87 90.87 90.87 1.0K
10:24 90.83 90.86 90.83 90.86 1.6K
10:25 90.89 90.89 90.87 90.89 1.7K
10:26 90.91 90.91 90.91 90.91 0.6K
10:27 90.92 90.92 90.92 90.92 0.9K
10:28 90.91 90.91 90.91 90.91 0.2K
10:29 90.91 90.91 90.88 90.89 2.9K
10:30 90.89 90.98 90.89 90.91 6.7K
10:31 90.91 90.91 90.91 90.91 0.5K
10:32 90.91 90.94 90.91 90.93 2.3K
10:33 90.94 90.95 90.94 90.95 0.9K
10:34 90.96 91.02 90.95 90.97 8.6K
10:36 90.97 91.00 90.97 91.00 3.3K
10:37 91.02 91.07 91.02 91.07 0.8K
10:38 91.11 91.14 91.10 91.10 7.1K
10:39 91.08 91.08 91.08 91.08 0.4K
10:40 91.05 91.06 91.04 91.04 2.4K
10:41 91.05 91.05 91.04 91.04 2.0K
10:42 91.05 91.12 91.04 91.12 13.6K
10:43 91.13 91.13 91.13 91.13 0.8K
10:44 91.13 91.14 91.13 91.14 6.1K
10:45 91.14 91.20 91.14 91.18 10.7K
10:46 91.18 91.18 91.18 91.18 0.7K
10:47 91.14 91.16 91.13 91.16 3.9K
10:48 91.15 91.22 91.15 91.22 12.6K
10:49 91.22 91.22 91.20 91.20 1.4K
10:50 91.21 91.22 91.18 91.18 3.6K
10:51 91.18 91.18 91.18 91.18 0.3K
10:52 91.18 91.18 91.18 91.18 1.0K
10:53 91.17 91.20 91.17 91.20 1.9K
10:54 91.17 91.17 91.13 91.13 1.9K
10:55 91.10 91.12 91.05 91.05 5.5K
10:56 91.04 91.04 91.04 91.04 1.2K
10:57 91.04 91.04 91.04 91.04 1.3K
10:58 91.06 91.06 91.06 91.06 0.7K
10:59 91.13 91.14 91.13 91.14 0.5K
11:00 91.10 91.13 91.10 91.13 1.4K
11:01 91.17 91.17 91.17 91.17 1.9K
11:02 91.21 91.21 91.21 91.21 0.1K
11:03 91.18 91.18 91.18 91.18 0.9K
11:04 91.21 91.21 91.21 91.21 0.1K
11:05 91.22 91.22 91.08 91.08 8.0K
11:06 91.00 91.00 90.99 90.99 1.0K
11:07 90.97 90.97 90.97 90.97 0.9K
11:09 90.98 90.98 90.94 90.94 4.3K
11:10 90.96 90.96 90.89 90.91 5.6K
11:11 90.94 90.95 90.92 90.94 12.8K
11:12 90.94 90.97 90.94 90.97 3.4K
11:13 91.01 91.02 91.01 91.02 0.6K
11:14 91.02 91.03 91.01 91.03 4.4K
11:16 91.01 91.01 90.98 90.98 2.4K
11:17 90.97 90.97 90.97 90.97 3.7K
11:18 90.95 90.97 90.95 90.96 1.7K
11:19 90.94 90.95 90.93 90.94 9.1K
11:20 90.96 90.96 90.92 90.92 7.2K
11:21 90.94 90.95 90.94 90.94 8.8K
11:22 90.97 90.98 90.92 90.92 5.0K
11:23 90.91 90.91 90.88 90.88 3.1K
11:24 90.88 90.90 90.87 90.87 1.1K
11:25 90.87 90.91 90.87 90.91 4.5K
11:26 90.94 90.96 90.94 90.96 2.4K
11:27 90.95 90.95 90.93 90.93 1.2K
11:29 90.89 90.89 90.87 90.87 2.7K
11:30 90.89 90.90 90.88 90.90 10.0K
11:31 90.86 90.86 90.86 90.86 2.3K
11:32 90.81 90.81 90.80 90.81 9.3K
11:33 90.80 90.84 90.78 90.78 7.0K
11:34 90.84 90.93 90.81 90.93 11.6K
11:35 90.98 91.04 90.96 91.04 5.8K
11:37 91.02 91.02 90.99 91.01 2.1K
11:39 91.00 91.00 91.00 90.99 0.7K
11:41 91.00 91.00 90.99 90.99 2.5K
11:42 90.98 91.03 90.98 91.03 2.9K
11:44 91.00 91.00 91.00 91.00 0.3K
11:45 91.00 91.00 90.99 91.00 1.4K
11:48 91.06 91.06 91.01 91.01 8.4K
11:49 91.02 91.04 91.02 91.04 2.7K
11:50 91.08 91.08 91.08 91.08 0.4K
11:52 91.05 91.06 91.04 91.06 2.2K
11:53 91.07 91.07 91.06 91.06 2.2K
11:55 91.04 91.04 91.04 91.04 0.8K
11:56 91.06 91.06 91.06 91.06 1.4K
11:57 91.05 91.07 91.05 91.07 1.2K
11:58 91.08 91.08 91.08 91.08 0.3K
11:59 91.06 91.08 91.04 91.08 4.7K
12:00 91.06 91.06 91.06 91.06 1.0K
12:01 91.07 91.11 91.07 91.11 1.0K
12:02 91.11 91.17 91.11 91.17 5.8K
12:03 91.14 91.14 91.13 91.14 7.1K
12:04 91.14 91.14 91.08 91.08 2.2K
12:05 91.08 91.15 91.08 91.15 4.3K
12:06 91.16 91.16 91.13 91.13 2.2K
12:07 91.11 91.12 91.11 91.11 0.9K
12:08 91.11 91.11 91.11 91.11 0.9K
12:09 91.14 91.14 91.14 91.14 1.7K
12:11 91.13 91.13 91.13 91.13 0.8K
12:12 91.17 91.19 91.17 91.19 1.4K
12:14 91.19 91.21 91.19 91.21 0.7K
12:15 91.20 91.20 91.20 91.20 0.9K
12:16 91.21 91.21 91.21 91.21 1.9K
12:17 91.20 91.20 91.20 91.20 1.1K
12:18 91.23 91.28 91.23 91.25 15.8K
12:19 91.24 91.25 91.24 91.25 0.7K
12:21 91.29 91.29 91.29 91.29 0.6K
12:22 91.29 91.29 91.29 91.29 0.2K
12:23 91.28 91.28 91.28 91.28 0.4K
12:24 91.29 91.29 91.25 91.25 2.2K
12:25 91.29 91.29 91.29 91.29 1.9K
12:26 91.29 91.29 91.24 91.26 5.0K
12:27 91.26 91.26 91.26 91.26 0.7K
12:28 91.26 91.26 91.26 91.26 1.5K
12:29 91.26 91.32 91.25 91.30 18.4K
12:30 91.32 91.32 91.32 91.32 0.5K
12:31 91.35 91.35 91.35 91.35 0.5K
12:32 91.34 91.34 91.32 91.32 2.0K
12:33 91.30 91.30 91.30 91.30 0.6K
12:34 91.29 91.30 91.29 91.30 1.6K
12:36 91.28 91.28 91.28 91.28 0.6K
12:37 91.28 91.28 91.28 91.28 1.8K
12:38 91.30 91.33 91.30 91.33 1.5K
12:39 91.35 91.35 91.35 91.35 1.3K
12:40 91.36 91.36 91.35 91.35 1.3K
12:41 91.39 91.41 91.39 91.41 1.3K
12:42 91.35 91.35 91.35 91.35 1.5K
12:43 91.35 91.36 91.35 91.36 0.2K
12:44 91.35 91.35 91.32 91.32 2.3K
12:45 91.27 91.29 91.27 91.29 0.9K
12:46 91.31 91.32 91.31 91.32 3.4K
12:47 91.33 91.33 91.32 91.32 1.4K
12:49 91.33 91.33 91.30 91.30 1.0K
12:50 91.34 91.34 91.34 91.34 3.4K
12:51 91.37 91.37 91.34 91.34 2.8K
12:53 91.35 91.35 91.35 91.35 0.8K
12:54 91.32 91.33 91.30 91.30 1.0K
12:55 91.29 91.29 91.29 91.29 0.5K
12:56 91.30 91.30 91.27 91.27 1.2K
12:57 91.30 91.30 91.29 91.30 1.0K
12:59 91.30 91.30 91.30 91.30 0.3K
13:00 91.28 91.28 91.26 91.26 3.2K
13:01 91.25 91.25 91.25 91.25 0.5K
13:02 91.27 91.27 91.22 91.25 2.1K
13:03 91.27 91.27 91.26 91.26 1.9K
13:04 91.24 91.26 91.24 91.26 6.7K
13:05 91.27 91.29 91.26 91.28 4.6K
13:06 91.28 91.32 91.28 91.30 3.9K
13:07 91.30 91.30 91.30 91.30 0.3K
13:08 91.33 91.33 91.33 91.33 0.3K
13:09 91.30 91.30 91.30 91.30 0.2K
13:10 91.31 91.31 91.29 91.29 1.5K
13:12 91.28 91.28 91.27 91.27 1.5K
13:13 91.29 91.31 91.29 91.31 0.7K
13:14 91.28 91.28 91.27 91.27 0.7K
13:15 91.26 91.26 91.26 91.26 0.1K
13:16 91.25 91.27 91.25 91.27 3.5K
13:17 91.27 91.27 91.27 91.27 0.7K
13:20 91.28 91.28 91.25 91.25 0.5K
13:21 91.25 91.25 91.25 91.25 0.5K
13:22 91.25 91.32 91.25 91.32 3.0K
13:23 91.29 91.29 91.28 91.28 0.9K
13:24 91.27 91.31 91.27 91.30 1.4K
13:25 91.27 91.27 91.27 91.27 0.7K
13:27 91.28 91.30 91.28 91.29 2.1K
13:30 91.28 91.29 91.28 91.29 1.6K
13:31 91.29 91.29 91.29 91.29 0.5K
13:32 91.31 91.31 91.26 91.27 1.6K
13:33 91.27 91.27 91.27 91.27 2.5K
13:34 91.26 91.29 91.26 91.29 3.0K
13:35 91.27 91.29 91.27 91.29 0.8K
13:36 91.29 91.29 91.29 91.29 0.1K
13:37 91.27 91.27 91.25 91.25 1.9K
13:38 91.22 91.23 91.22 91.22 2.6K
13:40 91.23 91.23 91.23 91.23 1.1K
13:41 91.19 91.23 91.19 91.23 2.2K
13:42 91.23 91.25 91.23 91.25 4.2K
13:44 91.23 91.24 91.15 91.19 7.0K
13:45 91.23 91.24 91.22 91.23 3.9K
13:46 91.22 91.25 91.22 91.25 2.2K
13:47 91.24 91.24 91.20 91.19 1.7K
13:48 91.22 91.22 91.19 91.19 1.6K
13:49 91.17 91.17 91.15 91.15 1.0K
13:50 91.18 91.18 91.18 91.18 0.2K
13:51 91.16 91.19 91.16 91.19 1.3K
13:52 91.19 91.21 91.19 91.21 1.4K
13:53 91.18 91.20 91.18 91.20 1.3K
13:54 91.20 91.20 91.18 91.18 0.4K
13:55 91.18 91.18 91.16 91.18 1.5K
13:56 91.16 91.16 91.16 91.16 1.6K
13:57 91.16 91.23 91.16 91.23 3.2K
13:58 91.25 91.25 91.25 91.25 0.7K
13:59 91.25 91.25 91.23 91.24 2.9K
14:00 91.23 91.24 91.22 91.23 4.0K
14:01 91.21 91.26 91.21 91.26 1.6K
14:02 91.25 91.27 91.25 91.27 0.9K
14:03 91.27 91.28 91.25 91.25 1.0K
14:04 91.27 91.27 91.27 91.27 1.9K
14:05 91.27 91.27 91.27 91.27 1.4K
14:06 91.27 91.27 91.26 91.26 3.6K
14:07 91.25 91.25 91.25 91.25 0.7K
14:08 91.23 91.25 91.23 91.25 1.7K
14:09 91.25 91.32 91.25 91.32 9.9K
14:10 91.31 91.32 91.31 91.32 2.5K
14:11 91.29 91.30 91.29 91.30 2.0K
14:12 91.28 91.28 91.25 91.25 2.1K
14:13 91.26 91.26 91.26 91.26 1.5K
14:14 91.26 91.26 91.23 91.23 2.6K
14:15 91.23 91.23 91.23 91.23 2.7K
14:16 91.21 91.23 91.21 91.23 1.2K
14:17 91.24 91.25 91.22 91.25 3.5K
14:18 91.25 91.25 91.24 91.24 2.7K
14:19 91.24 91.27 91.22 91.25 22.8K
14:20 91.25 91.25 91.24 91.25 1.8K
14:21 91.29 91.30 91.29 91.30 4.4K
14:22 91.30 91.38 91.30 91.36 23.1K
14:23 91.38 91.38 91.33 91.34 1.8K
14:24 91.30 91.31 91.27 91.29 1.6K
14:25 91.30 91.30 91.27 91.28 3.8K
14:26 91.30 91.30 91.30 91.30 0.3K
14:27 91.30 91.31 91.30 91.31 0.8K
14:28 91.28 91.28 91.28 91.28 1.4K
14:29 91.31 91.31 91.27 91.27 2.9K
14:30 91.30 91.30 91.28 91.30 2.8K
14:31 91.28 91.32 91.28 91.30 2.6K
14:32 91.26 91.29 91.26 91.29 2.1K
14:33 91.26 91.26 91.20 91.20 2.4K
14:34 91.18 91.23 91.18 91.23 1.8K
14:35 91.21 91.24 91.21 91.23 3.2K
14:36 91.21 91.21 91.20 91.20 1.5K
14:37 91.18 91.18 91.18 91.18 1.1K
14:38 91.20 91.20 91.19 91.19 1.2K
14:39 91.23 91.23 91.23 91.23 0.1K
14:40 91.14 91.21 91.14 91.20 3.9K
14:41 91.20 91.25 91.18 91.25 3.1K
14:42 91.26 91.27 91.22 91.22 4.1K
14:43 91.25 91.25 91.23 91.23 4.1K
14:45 91.21 91.24 91.19 91.24 2.7K
14:46 91.22 91.24 91.22 91.24 1.8K
14:47 91.22 91.24 91.20 91.20 2.2K
14:48 91.20 91.23 91.20 91.23 1.6K
14:49 91.23 91.23 91.23 91.23 1.2K
14:50 91.21 91.21 91.19 91.19 1.5K
14:51 91.21 91.21 91.19 91.19 3.3K
14:52 91.18 91.20 91.15 91.19 4.0K
14:53 91.18 91.23 91.18 91.20 2.2K
14:54 91.21 91.23 91.21 91.23 0.6K
14:55 91.22 91.22 91.20 91.22 2.0K
14:56 91.22 91.26 91.22 91.26 2.0K
14:57 91.25 91.25 91.22 91.22 2.4K
14:58 91.21 91.21 91.21 91.21 0.7K
14:59 91.22 91.22 91.20 91.21 2.8K
15:00 91.18 91.18 91.11 91.11 2.8K
15:01 91.09 91.10 91.08 91.08 1.6K
15:02 91.08 91.10 91.08 91.09 1.8K
15:03 91.10 91.10 91.07 91.07 1.4K
15:04 91.08 91.08 91.06 91.06 2.0K
15:05 91.06 91.06 91.06 91.06 0.3K
15:06 91.08 91.08 91.03 91.03 2.5K
15:07 91.00 91.00 90.98 90.98 3.1K
15:08 90.99 91.01 90.97 91.01 4.3K
15:09 91.02 91.03 91.00 91.00 1.5K
15:10 91.01 91.01 91.01 91.01 0.7K
15:11 91.02 91.02 91.02 91.02 4.0K
15:12 91.03 91.03 91.03 91.03 0.3K
15:13 91.03 91.03 90.98 90.98 2.5K
15:14 90.97 90.98 90.97 90.98 1.8K
15:15 90.95 90.96 90.95 90.96 2.7K
15:16 90.96 90.98 90.95 90.95 3.3K
15:17 90.95 90.95 90.95 90.95 0.9K
15:18 90.95 90.98 90.95 90.95 5.0K
15:19 90.96 90.97 90.95 90.97 3.0K
15:20 91.01 91.02 91.00 91.00 1.3K
15:21 90.99 90.99 90.98 90.98 1.5K
15:22 90.95 90.98 90.95 90.98 1.6K
15:23 90.99 90.99 90.97 90.98 1.6K
15:24 90.98 91.00 90.96 90.96 1.6K
15:25 90.96 91.06 90.96 91.06 3.9K
15:26 91.05 91.05 91.05 91.05 1.6K
15:28 91.05 91.05 91.03 91.03 3.7K
15:29 91.03 91.04 91.03 91.04 2.6K
15:30 91.06 91.06 91.04 91.04 2.4K
15:31 91.02 91.04 91.02 91.03 2.4K
15:32 91.05 91.08 91.05 91.07 2.3K
15:33 91.05 91.06 91.04 91.04 2.2K
15:34 91.04 91.04 91.03 91.03 2.7K
15:35 91.03 91.07 91.02 91.07 8.1K
15:36 91.08 91.08 91.06 91.06 2.2K
15:37 91.09 91.11 91.08 91.08 3.3K
15:38 91.06 91.09 91.05 91.09 3.2K
15:39 91.07 91.08 91.04 91.06 3.3K
15:40 91.07 91.10 91.06 91.09 4.0K
15:41 91.12 91.12 91.08 91.08 3.7K
15:42 91.08 91.09 91.06 91.08 4.1K
15:43 91.09 91.17 91.09 91.17 5.0K
15:44 91.17 91.17 91.12 91.13 2.7K
15:45 91.13 91.13 91.10 91.11 2.7K
15:46 91.09 91.09 91.00 91.01 17.8K
15:47 90.99 91.00 90.99 91.00 25.4K
15:48 91.00 91.05 91.00 91.05 7.2K
15:49 91.05 91.05 90.99 90.99 8.9K
15:50 90.94 91.01 90.88 90.88 27.7K
15:51 90.89 90.94 90.89 90.94 15.6K
15:52 90.93 90.94 90.82 90.94 20.9K
15:53 90.98 91.18 90.98 91.17 24.8K
15:54 91.21 91.21 91.09 91.09 18.3K
15:55 91.18 91.20 91.12 91.14 39.9K
15:56 91.10 91.14 91.09 91.13 32.0K
15:57 91.13 91.18 91.10 91.13 38.6K
15:58 91.12 91.16 91.12 91.12 56.4K
15:59 91.12 91.12 91.06 91.10 469.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし