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 91.10 91.17 91.01 91.17 16.0K
09:31 91.25 91.35 91.12 91.30 18.1K
09:32 91.30 91.44 91.23 91.44 16.5K
09:33 91.44 91.44 91.29 91.40 6.9K
09:34 91.40 91.40 91.40 91.40 0.7K
09:35 91.23 91.23 91.23 91.23 3.5K
09:36 91.27 91.47 91.26 91.47 5.0K
09:37 91.43 91.46 91.31 91.31 2.2K
09:38 91.23 91.32 91.23 91.31 7.2K
09:39 91.32 91.32 91.29 91.29 1.1K
09:40 91.29 91.29 91.28 91.28 2.1K
09:41 91.31 91.31 91.28 91.29 0.8K
09:42 91.28 91.31 91.28 91.28 0.9K
09:43 91.28 91.30 91.18 91.18 3.1K
09:44 91.18 91.21 91.17 91.19 2.3K
09:45 91.19 91.32 91.19 91.26 6.1K
09:46 91.18 91.18 91.18 91.18 0.1K
09:47 91.26 91.26 91.14 91.19 2.9K
09:48 91.17 91.20 91.14 91.20 1.8K
09:49 91.22 91.23 91.20 91.20 1.5K
09:50 91.14 91.14 91.10 91.10 0.9K
09:51 91.15 91.15 91.10 91.14 3.7K
09:52 91.18 91.27 91.18 91.27 1.8K
09:54 91.29 91.29 91.29 91.29 1.5K
09:55 91.30 91.30 91.25 91.25 1.8K
09:56 91.21 91.26 91.18 91.24 4.2K
09:57 91.25 91.25 91.24 91.24 1.0K
09:58 91.26 91.27 91.22 91.22 0.8K
09:59 91.18 91.19 91.10 91.19 5.2K
10:00 91.11 91.11 91.05 91.08 3.3K
10:01 91.09 91.12 91.09 91.10 2.1K
10:02 91.08 91.09 91.05 91.09 4.1K
10:04 91.04 91.04 91.00 91.00 2.8K
10:05 91.00 91.04 91.00 91.04 1.5K
10:06 91.07 91.08 91.07 91.08 1.4K
10:07 91.08 91.08 91.06 91.06 0.6K
10:08 91.08 91.08 91.08 91.08 1.7K
10:10 91.13 91.16 91.13 91.16 2.2K
10:11 91.13 91.18 91.13 91.18 1.6K
10:12 91.15 91.15 91.14 91.14 1.2K
10:13 91.20 91.20 91.16 91.19 10.5K
10:14 91.15 91.20 91.15 91.20 1.9K
10:17 91.22 91.22 91.22 91.22 0.4K
10:18 91.22 91.24 91.22 91.24 1.8K
10:19 91.29 91.39 91.29 91.39 2.3K
10:20 91.37 91.46 91.37 91.46 4.5K
10:21 91.33 91.37 91.32 91.36 11.6K
10:22 91.36 91.43 91.36 91.43 7.3K
10:23 91.45 91.50 91.42 91.50 18.0K
10:24 91.44 91.48 91.43 91.48 3.1K
10:25 91.47 91.50 91.47 91.47 2.4K
10:26 91.51 91.54 91.51 91.54 1.7K
10:27 91.53 91.54 91.53 91.54 0.8K
10:28 91.53 91.53 91.50 91.52 3.5K
10:29 91.56 91.58 91.52 91.58 1.9K
10:30 91.61 91.62 91.60 91.62 2.3K
10:31 91.62 91.62 91.61 91.61 0.9K
10:32 91.60 91.63 91.60 91.63 1.3K
10:33 91.63 91.63 91.57 91.57 5.6K
10:34 91.58 91.60 91.58 91.59 2.9K
10:35 91.58 91.60 91.57 91.58 4.8K
10:36 91.63 91.66 91.63 91.66 1.5K
10:37 91.67 91.67 91.67 91.67 2.2K
10:38 91.68 91.69 91.68 91.69 4.1K
10:39 91.71 91.71 91.71 91.71 0.6K
10:40 91.72 91.72 91.70 91.72 1.4K
10:41 91.78 91.78 91.75 91.77 2.8K
10:42 91.78 91.81 91.78 91.80 4.0K
10:43 91.77 91.77 91.74 91.74 2.4K
10:44 91.76 91.76 91.75 91.75 0.7K
10:45 91.75 91.77 91.75 91.77 1.2K
10:46 91.77 91.77 91.74 91.74 6.4K
10:47 91.77 91.80 91.76 91.80 2.0K
10:48 91.80 91.80 91.77 91.77 1.4K
10:49 91.76 91.77 91.76 91.77 0.7K
10:50 91.79 91.79 91.79 91.79 0.8K
10:51 91.79 91.79 91.76 91.76 0.5K
10:52 91.78 91.88 91.78 91.88 37.4K
10:54 91.89 91.89 91.85 91.85 1.7K
10:55 91.87 91.87 91.87 91.87 1.9K
10:56 91.87 91.91 91.87 91.91 0.6K
10:57 91.91 91.91 91.86 91.91 2.0K
10:58 91.93 91.95 91.93 91.95 1.1K
10:59 91.93 91.97 91.93 91.97 2.1K
11:00 91.96 91.96 91.92 91.93 1.2K
11:01 91.95 92.01 91.94 91.98 12.2K
11:02 91.98 91.98 91.98 91.98 3.0K
11:03 91.98 91.99 91.97 91.97 2.4K
11:04 91.93 91.93 91.93 91.93 0.8K
11:05 91.97 91.97 91.95 91.95 0.8K
11:06 91.94 91.97 91.92 91.92 2.0K
11:08 91.94 91.94 91.92 91.93 1.6K
11:10 91.95 91.95 91.92 91.92 1.7K
11:11 91.83 91.83 91.83 91.83 2.0K
11:12 91.81 91.85 91.81 91.85 0.9K
11:13 91.82 91.88 91.82 91.88 1.3K
11:14 91.87 91.87 91.83 91.83 0.8K
11:15 91.85 91.85 91.81 91.85 1.6K
11:16 91.85 91.87 91.83 91.86 2.7K
11:17 91.86 91.89 91.86 91.89 1.8K
11:18 91.85 91.88 91.85 91.88 1.2K
11:19 91.89 91.95 91.89 91.95 1.3K
11:20 91.95 91.99 91.95 91.99 2.1K
11:21 91.99 92.03 91.99 92.03 1.9K
11:22 92.08 92.08 92.08 92.08 3.4K
11:23 92.04 92.04 92.00 92.02 2.0K
11:24 92.02 92.02 91.99 91.99 3.0K
11:25 92.00 92.00 92.00 92.00 1.1K
11:26 91.97 91.97 91.95 91.95 1.6K
11:27 91.98 91.98 91.98 91.98 1.4K
11:28 91.98 92.01 91.98 92.01 1.0K
11:29 92.01 92.01 92.00 92.00 0.9K
11:30 92.04 92.09 92.02 92.06 7.0K
11:31 92.05 92.05 91.98 91.98 2.2K
11:33 91.99 92.02 91.99 92.02 0.9K
11:34 91.96 91.96 91.94 91.94 1.8K
11:35 91.98 91.98 91.95 91.95 10.2K
11:36 92.00 92.00 92.00 92.00 0.8K
11:37 91.98 91.98 91.98 91.98 0.6K
11:38 91.98 91.98 91.96 91.96 0.8K
11:39 91.97 91.97 91.94 91.94 1.2K
11:40 91.89 91.89 91.85 91.85 0.8K
11:41 91.86 91.86 91.82 91.84 17.3K
11:42 91.82 91.83 91.82 91.83 3.7K
11:43 91.83 91.83 91.81 91.81 1.2K
11:44 91.83 91.84 91.80 91.80 2.6K
11:45 91.77 91.77 91.77 91.77 1.0K
11:46 91.74 91.87 91.74 91.87 13.8K
11:47 91.85 91.85 91.85 91.85 1.1K
11:48 91.85 91.88 91.85 91.88 1.4K
11:49 91.89 91.89 91.89 91.89 1.1K
11:50 91.93 91.93 91.93 91.93 0.2K
11:51 91.96 91.96 91.93 91.93 1.4K
11:53 91.88 91.90 91.87 91.90 1.9K
11:54 91.87 91.91 91.87 91.90 2.1K
11:55 91.92 91.92 91.91 91.91 1.7K
11:57 91.82 91.82 91.78 91.78 1.6K
11:58 91.77 91.77 91.77 91.77 0.1K
11:59 91.77 91.78 91.77 91.78 2.0K
12:00 91.82 91.82 91.79 91.79 1.6K
12:01 91.83 91.86 91.83 91.86 1.6K
12:02 91.88 91.88 91.88 91.88 0.5K
12:03 91.86 91.86 91.86 91.86 0.7K
12:06 91.88 91.88 91.86 91.86 0.7K
12:07 91.85 91.85 91.85 91.85 0.3K
12:08 91.88 91.88 91.84 91.84 1.0K
12:09 91.88 91.88 91.86 91.88 1.0K
12:10 91.85 91.89 91.85 91.89 1.2K
12:11 91.90 91.90 91.90 91.90 0.1K
12:12 91.87 91.87 91.87 91.87 2.2K
12:14 91.92 91.92 91.92 91.92 1.8K
12:15 91.94 91.94 91.94 91.94 1.2K
12:17 91.96 91.99 91.96 91.96 1.4K
12:18 91.94 91.96 91.93 91.96 2.4K
12:19 91.92 91.94 91.92 91.94 0.5K
12:20 91.90 91.90 91.90 91.90 1.1K
12:21 91.93 91.99 91.93 91.99 2.1K
12:23 92.07 92.07 92.07 92.07 0.4K
12:24 92.08 92.08 92.08 92.08 0.4K
12:25 92.11 92.11 92.11 92.11 0.7K
12:26 92.04 92.09 92.04 92.09 1.7K
12:27 92.05 92.05 92.05 92.05 0.2K
12:28 92.08 92.10 92.05 92.05 3.3K
12:30 92.04 92.07 92.04 92.06 2.3K
12:33 92.07 92.07 92.07 92.07 0.6K
12:34 92.05 92.08 92.03 92.03 2.3K
12:35 92.07 92.12 92.04 92.12 2.1K
12:36 92.13 92.13 92.13 92.13 2.2K
12:37 92.17 92.19 92.17 92.19 2.3K
12:38 92.19 92.19 92.19 92.19 0.8K
12:39 92.20 92.20 92.20 92.20 1.2K
12:40 92.22 92.22 92.21 92.21 2.9K
12:41 92.22 92.22 92.22 92.22 1.5K
12:42 92.26 92.28 92.26 92.28 0.8K
12:43 92.26 92.29 92.26 92.29 2.8K
12:44 92.28 92.28 92.25 92.25 1.6K
12:45 92.26 92.26 92.26 92.26 0.6K
12:46 92.26 92.28 92.26 92.26 1.4K
12:47 92.25 92.25 92.25 92.25 0.4K
12:48 92.25 92.27 92.25 92.27 3.1K
12:51 92.29 92.29 92.29 92.29 1.0K
12:52 92.28 92.33 92.28 92.33 1.1K
12:54 92.31 92.31 92.29 92.29 1.8K
12:55 92.29 92.29 92.27 92.27 1.5K
12:56 92.29 92.29 92.26 92.27 2.5K
12:57 92.20 92.20 92.20 92.20 0.9K
12:59 92.21 92.21 92.21 92.21 1.4K
13:02 92.18 92.18 92.18 92.18 0.6K
13:03 92.18 92.18 92.18 92.18 0.3K
13:04 92.19 92.19 92.17 92.17 0.6K
13:05 92.20 92.20 92.15 92.14 2.5K
13:06 92.19 92.19 92.19 92.19 0.8K
13:07 92.14 92.14 92.14 92.14 0.4K
13:08 92.17 92.17 92.12 92.12 1.4K
13:09 92.13 92.17 92.13 92.17 1.1K
13:10 92.16 92.16 92.16 92.16 2.4K
13:13 92.17 92.19 92.17 92.19 1.4K
13:14 92.20 92.20 92.20 92.20 0.9K
13:16 92.18 92.18 92.15 92.15 0.9K
13:17 92.17 92.19 92.14 92.14 1.1K
13:18 92.16 92.16 92.16 92.16 0.9K
13:21 92.16 92.24 92.16 92.24 6.9K
13:22 92.26 92.26 92.25 92.25 0.8K
13:23 92.26 92.26 92.26 92.26 0.9K
13:24 92.25 92.25 92.25 92.25 3.1K
13:25 92.28 92.28 92.25 92.27 1.2K
13:26 92.28 92.29 92.28 92.28 0.9K
13:27 92.27 92.27 92.27 92.27 1.0K
13:28 92.27 92.27 92.27 92.27 0.5K
13:29 92.29 92.29 92.29 92.29 1.0K
13:30 92.33 92.33 92.31 92.31 1.0K
13:31 92.28 92.31 92.26 92.31 1.5K
13:32 92.25 92.32 92.25 92.32 2.7K
13:33 92.32 92.32 92.32 92.32 0.9K
13:34 92.32 92.32 92.31 92.31 1.0K
13:35 92.34 92.34 92.30 92.30 1.4K
13:36 92.32 92.34 92.32 92.34 2.0K
13:37 92.36 92.38 92.33 92.35 1.9K
13:38 92.35 92.37 92.33 92.35 2.7K
13:39 92.35 92.35 92.35 92.35 2.2K
13:40 92.36 92.36 92.33 92.33 5.0K
13:41 92.31 92.34 92.29 92.34 1.9K
13:42 92.36 92.39 92.36 92.39 1.9K
13:44 92.37 92.38 92.37 92.38 2.3K
13:45 92.29 92.29 92.24 92.24 0.9K
13:46 92.26 92.28 92.25 92.28 2.8K
13:47 92.29 92.29 92.29 92.29 0.6K
13:48 92.29 92.29 92.29 92.29 0.9K
13:49 92.25 92.25 92.25 92.25 0.8K
13:50 92.28 92.28 92.28 92.28 1.0K
13:52 92.22 92.27 92.22 92.26 1.4K
13:53 92.28 92.28 92.27 92.27 2.2K
13:54 92.29 92.33 92.29 92.32 1.9K
13:55 92.32 92.33 92.32 92.33 1.2K
13:56 92.27 92.27 92.25 92.26 2.6K
13:57 92.24 92.27 92.21 92.27 3.2K
13:58 92.25 92.31 92.25 92.30 1.9K
13:59 92.28 92.28 92.28 92.28 0.6K
14:00 92.31 92.32 92.31 92.32 0.8K
14:01 92.29 92.29 92.29 92.29 1.8K
14:02 92.32 92.35 92.32 92.33 3.1K
14:03 92.29 92.29 92.29 92.29 2.4K
14:04 92.31 92.32 92.31 92.32 3.5K
14:05 92.36 92.36 92.36 92.36 1.3K
14:06 92.42 92.43 92.42 92.43 3.6K
14:07 92.39 92.42 92.39 92.39 3.6K
14:09 92.40 92.44 92.40 92.40 1.2K
14:10 92.39 92.39 92.39 92.39 3.6K
14:11 92.39 92.39 92.37 92.37 1.3K
14:12 92.43 92.43 92.38 92.38 5.4K
14:13 92.40 92.40 92.37 92.38 4.8K
14:14 92.40 92.43 92.40 92.43 2.6K
14:15 92.48 92.49 92.48 92.49 4.5K
14:16 92.51 92.52 92.51 92.52 1.2K
14:18 92.52 92.52 92.48 92.49 3.3K
14:20 92.41 92.41 92.41 92.41 0.6K
14:21 92.46 92.46 92.41 92.45 1.0K
14:22 92.44 92.46 92.44 92.46 6.1K
14:23 92.46 92.47 92.43 92.47 2.7K
14:24 92.47 92.47 92.47 92.47 0.8K
14:25 92.45 92.45 92.39 92.39 3.1K
14:26 92.42 92.43 92.40 92.40 1.8K
14:27 92.37 92.37 92.35 92.35 1.2K
14:28 92.32 92.32 92.32 92.32 0.6K
14:29 92.31 92.31 92.27 92.28 1.7K
14:30 92.29 92.29 92.28 92.28 0.4K
14:31 92.24 92.29 92.24 92.29 2.9K
14:32 92.30 92.30 92.30 92.30 0.6K
14:33 92.31 92.33 92.31 92.33 3.4K
14:34 92.33 92.33 92.33 92.33 0.6K
14:35 92.30 92.30 92.29 92.29 0.8K
14:36 92.28 92.28 92.26 92.28 1.1K
14:37 92.29 92.32 92.29 92.30 1.9K
14:38 92.29 92.34 92.29 92.34 2.0K
14:40 92.35 92.35 92.32 92.32 0.8K
14:41 92.34 92.34 92.29 92.29 0.9K
14:42 92.29 92.32 92.29 92.29 0.9K
14:43 92.32 92.35 92.32 92.33 2.8K
14:44 92.33 92.33 92.33 92.33 1.1K
14:45 92.33 92.38 92.33 92.35 2.9K
14:46 92.37 92.37 92.37 92.37 1.2K
14:47 92.37 92.37 92.37 92.37 2.3K
14:48 92.42 92.43 92.42 92.42 1.7K
14:49 92.43 92.43 92.42 92.42 1.1K
14:50 92.40 92.44 92.40 92.44 0.8K
14:51 92.45 92.46 92.44 92.46 2.6K
14:53 92.47 92.47 92.45 92.45 1.4K
14:54 92.47 92.49 92.47 92.48 2.5K
14:55 92.49 92.50 92.47 92.47 1.6K
14:56 92.45 92.45 92.40 92.40 1.6K
14:57 92.46 92.47 92.46 92.47 1.5K
14:58 92.47 92.47 92.46 92.46 2.1K
14:59 92.45 92.45 92.45 92.45 1.2K
15:00 92.48 92.48 92.48 92.48 1.2K
15:01 92.47 92.47 92.47 92.47 0.4K
15:02 92.44 92.44 92.44 92.44 1.9K
15:03 92.45 92.46 92.43 92.43 1.7K
15:04 92.45 92.47 92.43 92.47 2.4K
15:05 92.46 92.46 92.46 92.46 1.4K
15:06 92.46 92.46 92.46 92.46 1.1K
15:07 92.46 92.46 92.44 92.44 2.7K
15:08 92.43 92.45 92.43 92.45 1.5K
15:09 92.45 92.45 92.43 92.43 1.5K
15:10 92.46 92.48 92.45 92.46 2.3K
15:11 92.46 92.46 92.46 92.46 0.6K
15:12 92.46 92.46 92.44 92.45 2.7K
15:13 92.44 92.46 92.44 92.46 2.1K
15:14 92.46 92.46 92.46 92.46 0.8K
15:15 92.44 92.45 92.44 92.45 3.1K
15:16 92.45 92.45 92.39 92.39 3.3K
15:17 92.40 92.40 92.38 92.40 1.4K
15:18 92.41 92.41 92.37 92.37 5.0K
15:19 92.38 92.40 92.38 92.40 3.1K
15:20 92.41 92.41 92.41 92.41 6.2K
15:21 92.41 92.47 92.41 92.47 11.3K
15:22 92.44 92.44 92.44 92.44 1.2K
15:23 92.46 92.46 92.43 92.43 1.4K
15:24 92.45 92.46 92.45 92.46 0.7K
15:25 92.46 92.46 92.44 92.46 5.5K
15:26 92.43 92.44 92.42 92.42 4.6K
15:27 92.42 92.42 92.41 92.41 1.8K
15:28 92.39 92.49 92.39 92.49 9.5K
15:29 92.51 92.51 92.49 92.51 1.4K
15:30 92.48 92.48 92.43 92.43 3.4K
15:31 92.47 92.49 92.46 92.47 3.8K
15:32 92.48 92.48 92.45 92.45 1.6K
15:33 92.45 92.50 92.45 92.50 7.0K
15:34 92.47 92.48 92.45 92.45 5.8K
15:35 92.47 92.50 92.46 92.46 8.6K
15:36 92.48 92.48 92.44 92.44 3.1K
15:37 92.43 92.44 92.39 92.39 2.5K
15:38 92.42 92.42 92.39 92.39 1.1K
15:39 92.40 92.43 92.40 92.42 9.0K
15:40 92.43 92.46 92.41 92.46 4.5K
15:41 92.46 92.46 92.42 92.43 8.2K
15:42 92.43 92.49 92.43 92.47 3.5K
15:43 92.47 92.47 92.43 92.43 4.4K
15:44 92.43 92.45 92.43 92.45 4.0K
15:45 92.44 92.44 92.41 92.43 6.9K
15:46 92.43 92.57 92.43 92.55 8.6K
15:47 92.56 92.61 92.56 92.59 2.4K
15:48 92.61 92.62 92.57 92.62 2.6K
15:49 92.62 92.62 92.50 92.50 7.0K
15:50 92.52 92.61 92.49 92.61 2.7K
15:51 92.62 92.62 92.60 92.62 5.1K
15:52 92.62 92.65 92.62 92.63 2.6K
15:53 92.63 92.66 92.62 92.66 7.3K
15:54 92.65 92.76 92.59 92.76 31.0K
15:55 92.84 92.84 92.72 92.72 24.5K
15:56 92.71 92.74 92.67 92.71 19.4K
15:57 92.70 92.71 92.67 92.68 22.9K
15:58 92.70 92.76 92.67 92.76 34.5K
15:59 92.75 92.76 92.70 92.72 573.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし