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 96.60 96.77 96.42 96.61 65.8K
09:31 96.59 96.64 96.50 96.50 28.1K
09:32 96.45 96.59 96.22 96.22 15.1K
09:33 96.19 96.41 96.19 96.38 17.6K
09:34 96.35 96.48 96.18 96.20 20.6K
09:35 96.31 96.38 96.26 96.38 11.2K
09:36 96.38 96.38 96.16 96.32 14.1K
09:37 96.35 96.41 96.35 96.39 6.4K
09:38 96.43 96.43 96.34 96.41 7.2K
09:39 96.38 96.42 96.32 96.42 4.0K
09:40 96.43 96.50 96.43 96.50 1.7K
09:41 96.49 96.50 96.42 96.42 6.0K
09:42 96.37 96.37 96.30 96.37 5.9K
09:43 96.41 96.43 96.34 96.35 9.0K
09:44 96.34 96.35 96.32 96.35 3.0K
09:45 96.29 96.51 96.29 96.51 13.2K
09:46 96.51 96.51 96.37 96.39 4.0K
09:47 96.40 96.51 96.38 96.51 2.9K
09:48 96.50 96.51 96.42 96.47 11.6K
09:49 96.45 96.47 96.44 96.46 6.9K
09:50 96.48 96.48 96.34 96.34 6.3K
09:51 96.32 96.34 96.32 96.34 1.1K
09:52 96.35 96.46 96.35 96.46 9.2K
09:53 96.48 96.59 96.48 96.53 10.3K
09:54 96.53 96.64 96.53 96.64 3.6K
09:55 96.68 96.69 96.60 96.61 9.4K
09:56 96.53 96.63 96.53 96.63 5.2K
09:57 96.64 96.66 96.64 96.66 1.2K
09:58 96.67 96.67 96.60 96.60 5.1K
09:59 96.60 96.62 96.54 96.54 5.7K
10:00 96.54 96.55 96.47 96.50 10.9K
10:01 96.46 96.50 96.46 96.47 12.9K
10:02 96.48 96.48 96.45 96.47 7.5K
10:03 96.47 96.48 96.47 96.48 5.1K
10:04 96.49 96.53 96.45 96.50 7.2K
10:05 96.49 96.53 96.49 96.53 3.9K
10:06 96.53 96.53 96.53 96.53 0.5K
10:07 96.53 96.61 96.53 96.57 6.1K
10:08 96.59 96.75 96.57 96.75 12.3K
10:09 96.78 96.88 96.78 96.80 11.6K
10:10 96.78 96.79 96.70 96.70 2.8K
10:11 96.64 96.74 96.64 96.74 12.1K
10:12 96.71 96.71 96.68 96.68 2.6K
10:13 96.67 96.67 96.65 96.65 1.3K
10:14 96.65 96.70 96.65 96.70 2.3K
10:15 96.69 96.69 96.67 96.67 3.3K
10:16 96.68 96.84 96.68 96.84 6.6K
10:17 96.91 96.91 96.86 96.88 4.7K
10:18 96.88 96.91 96.88 96.89 3.0K
10:19 96.89 96.90 96.88 96.90 5.9K
10:20 96.90 96.97 96.90 96.95 5.6K
10:21 96.93 96.93 96.91 96.91 3.5K
10:22 96.93 96.94 96.87 96.94 12.5K
10:23 96.98 97.01 96.98 97.01 2.8K
10:24 96.99 96.99 96.99 96.99 1.9K
10:25 96.98 96.99 96.95 96.95 1.7K
10:26 96.95 96.96 96.95 96.96 3.5K
10:27 96.98 97.00 96.97 97.00 3.0K
10:28 96.98 96.99 96.97 96.99 2.4K
10:29 96.96 96.99 96.91 96.98 5.0K
10:30 97.00 97.00 96.96 96.98 2.8K
10:31 97.01 97.01 97.01 97.01 1.2K
10:32 96.98 97.05 96.98 97.05 2.7K
10:33 97.05 97.05 97.05 97.05 2.6K
10:34 97.06 97.08 97.04 97.08 4.1K
10:35 97.07 97.07 97.02 97.02 1.9K
10:36 97.03 97.03 97.03 97.03 0.9K
10:37 96.98 96.99 96.95 96.95 8.9K
10:38 96.94 96.94 96.88 96.88 2.5K
10:39 96.92 96.96 96.92 96.95 6.8K
10:40 96.92 96.98 96.91 96.96 4.3K
10:41 96.95 96.98 96.91 96.98 5.9K
10:42 97.00 97.03 97.00 97.02 10.8K
10:43 97.01 97.03 97.01 97.03 3.3K
10:44 96.99 96.99 96.98 96.98 1.2K
10:45 96.98 97.06 96.98 97.06 5.8K
10:46 97.07 97.08 97.04 97.04 6.1K
10:47 97.03 97.03 96.97 96.97 2.9K
10:48 96.97 96.99 96.93 96.94 6.4K
10:49 96.92 96.94 96.90 96.93 3.9K
10:50 96.94 96.97 96.94 96.97 2.0K
10:51 96.99 97.01 96.98 97.01 1.5K
10:52 97.00 97.01 96.99 97.01 6.0K
10:53 97.02 97.05 97.02 97.02 7.8K
10:54 97.00 97.03 96.97 96.97 5.8K
10:55 96.95 97.07 96.95 97.07 10.7K
10:56 97.07 97.12 97.07 97.10 4.8K
10:57 97.11 97.12 97.10 97.12 3.9K
10:58 97.16 97.21 97.16 97.21 2.7K
10:59 97.23 97.23 97.14 97.14 5.4K
11:00 97.14 97.16 97.10 97.10 5.7K
11:01 97.11 97.18 97.11 97.18 3.1K
11:02 97.16 97.16 97.08 97.10 9.5K
11:03 97.11 97.12 97.08 97.08 2.7K
11:04 97.08 97.15 97.08 97.15 2.9K
11:05 97.15 97.15 97.11 97.13 15.1K
11:06 97.14 97.14 97.08 97.08 9.0K
11:07 97.09 97.10 97.07 97.07 5.7K
11:08 97.08 97.11 97.08 97.11 1.2K
11:09 97.12 97.12 97.10 97.12 5.9K
11:10 97.15 97.17 97.15 97.16 3.5K
11:11 97.15 97.15 97.11 97.11 3.0K
11:12 97.09 97.13 97.08 97.10 4.4K
11:13 97.11 97.11 97.08 97.10 4.2K
11:14 97.08 97.08 97.08 97.08 0.7K
11:15 97.07 97.09 97.07 97.09 3.5K
11:16 97.10 97.10 97.01 97.01 3.5K
11:17 96.99 97.05 96.98 96.98 5.5K
11:18 96.92 96.94 96.92 96.93 0.9K
11:19 96.90 96.90 96.88 96.88 6.6K
11:20 96.86 96.87 96.84 96.86 2.1K
11:21 96.84 96.86 96.83 96.85 6.3K
11:22 96.85 96.86 96.85 96.85 1.2K
11:23 96.88 96.91 96.88 96.90 2.8K
11:24 96.91 96.97 96.91 96.97 9.6K
11:25 97.03 97.03 97.02 97.02 1.9K
11:26 97.03 97.05 97.03 97.05 2.3K
11:27 97.06 97.08 97.06 97.08 2.4K
11:28 97.08 97.09 97.04 97.04 4.0K
11:29 97.06 97.06 97.05 97.05 1.5K
11:30 97.07 97.09 97.06 97.09 1.6K
11:31 97.10 97.13 97.09 97.11 10.4K
11:32 97.15 97.15 97.09 97.10 3.4K
11:33 97.11 97.12 97.10 97.12 2.0K
11:34 97.13 97.13 97.09 97.10 6.5K
11:35 97.12 97.14 97.12 97.14 6.8K
11:36 97.15 97.15 97.15 97.15 1.9K
11:37 97.16 97.16 97.13 97.14 3.5K
11:38 97.14 97.16 97.14 97.16 4.0K
11:39 97.15 97.15 97.11 97.11 3.3K
11:40 97.08 97.11 97.08 97.10 2.1K
11:41 97.09 97.15 97.09 97.15 2.1K
11:42 97.11 97.11 97.08 97.08 2.1K
11:43 97.06 97.07 97.06 97.07 1.7K
11:45 97.04 97.04 97.01 97.01 1.6K
11:46 97.01 97.01 96.99 97.00 1.4K
11:47 96.99 97.01 96.99 97.01 2.5K
11:48 97.00 97.00 96.98 96.98 3.7K
11:49 96.99 96.99 96.99 96.99 1.1K
11:50 96.95 96.96 96.95 96.95 2.8K
11:51 96.93 96.95 96.89 96.89 3.8K
11:52 96.89 96.92 96.89 96.91 8.3K
11:53 96.90 96.90 96.89 96.90 2.3K
11:54 96.92 96.94 96.92 96.94 1.1K
11:55 96.94 96.94 96.90 96.92 2.7K
11:56 96.92 96.92 96.89 96.91 3.7K
11:57 96.91 96.91 96.88 96.89 5.0K
11:58 96.89 96.90 96.84 96.85 13.1K
11:59 96.86 96.88 96.85 96.85 4.5K
12:00 96.85 96.87 96.85 96.87 1.1K
12:01 96.87 96.88 96.86 96.88 2.9K
12:02 96.90 96.92 96.90 96.92 2.4K
12:03 96.90 96.90 96.90 96.90 0.2K
12:04 96.89 96.95 96.89 96.95 2.3K
12:05 96.93 96.94 96.93 96.94 1.3K
12:06 96.94 96.94 96.91 96.92 4.2K
12:07 96.91 96.95 96.91 96.95 3.2K
12:08 96.94 96.94 96.89 96.91 3.8K
12:09 96.91 96.93 96.90 96.91 4.5K
12:10 96.90 96.90 96.81 96.82 12.1K
12:11 96.82 96.83 96.76 96.76 4.7K
12:12 96.76 96.78 96.74 96.78 2.9K
12:13 96.77 96.84 96.77 96.83 7.6K
12:14 96.77 96.77 96.76 96.77 2.8K
12:15 96.78 96.78 96.77 96.77 2.0K
12:16 96.78 96.79 96.77 96.79 0.9K
12:17 96.80 96.80 96.80 96.80 0.9K
12:18 96.80 96.84 96.80 96.84 2.7K
12:19 96.83 96.83 96.76 96.80 6.3K
12:20 96.77 96.77 96.69 96.74 12.8K
12:21 96.71 96.71 96.62 96.62 4.4K
12:22 96.63 96.68 96.63 96.68 3.4K
12:23 96.66 96.69 96.65 96.65 11.3K
12:24 96.66 96.66 96.62 96.64 7.7K
12:25 96.64 96.64 96.54 96.57 7.8K
12:26 96.58 96.62 96.58 96.62 3.5K
12:27 96.63 96.65 96.63 96.65 3.4K
12:28 96.65 96.70 96.65 96.65 2.3K
12:29 96.67 96.68 96.65 96.68 0.9K
12:30 96.67 96.70 96.67 96.70 2.0K
12:31 96.71 96.74 96.69 96.69 3.5K
12:33 96.69 96.76 96.69 96.76 1.8K
12:34 96.79 96.82 96.79 96.82 1.8K
12:35 96.80 96.80 96.79 96.80 3.8K
12:36 96.81 96.82 96.81 96.82 1.0K
12:37 96.80 96.80 96.75 96.75 7.6K
12:38 96.73 96.73 96.68 96.68 2.5K
12:39 96.66 96.69 96.64 96.66 5.4K
12:40 96.67 96.73 96.63 96.73 8.2K
12:41 96.73 96.75 96.73 96.74 1.8K
12:42 96.74 96.79 96.74 96.79 1.8K
12:43 96.80 96.80 96.74 96.74 2.6K
12:44 96.75 96.79 96.75 96.79 2.3K
12:45 96.79 96.80 96.79 96.80 1.0K
12:46 96.82 96.82 96.82 96.82 1.3K
12:47 96.83 96.86 96.83 96.86 2.8K
12:48 96.87 96.87 96.87 96.87 0.5K
12:49 96.86 96.89 96.86 96.89 2.1K
12:50 96.88 96.88 96.86 96.86 1.5K
12:51 96.82 96.87 96.82 96.87 2.1K
12:52 96.92 96.92 96.89 96.89 1.9K
12:53 96.87 96.88 96.87 96.87 1.0K
12:54 96.86 96.86 96.84 96.84 2.0K
12:55 96.86 96.86 96.84 96.84 0.7K
12:56 96.83 96.84 96.81 96.81 3.4K
12:57 96.83 96.83 96.75 96.75 5.2K
12:58 96.76 96.79 96.76 96.79 1.7K
12:59 96.81 96.81 96.80 96.80 1.8K
13:00 96.80 96.83 96.80 96.83 1.5K
13:01 96.83 96.83 96.77 96.79 2.7K
13:02 96.79 96.80 96.79 96.80 1.9K
13:03 96.80 96.85 96.80 96.85 2.8K
13:04 96.84 96.84 96.84 96.84 0.5K
13:05 96.82 96.83 96.82 96.83 0.5K
13:06 96.84 96.94 96.84 96.92 9.2K
13:07 96.95 96.95 96.91 96.91 4.3K
13:08 96.98 96.98 96.98 96.98 0.5K
13:09 96.98 96.98 96.98 96.98 2.0K
13:10 97.01 97.01 97.01 97.01 1.1K
13:11 97.01 97.04 97.01 97.04 2.1K
13:12 97.04 97.04 97.03 97.03 2.4K
13:13 97.03 97.03 97.03 97.03 1.1K
13:15 97.07 97.08 97.04 97.04 4.6K
13:16 97.02 97.09 97.02 97.09 4.9K
13:18 97.10 97.10 97.10 97.10 0.1K
13:19 97.13 97.13 97.12 97.12 1.4K
13:20 97.14 97.16 97.14 97.16 2.5K
13:21 97.17 97.17 97.11 97.13 2.6K
13:22 97.14 97.18 97.14 97.18 2.6K
13:23 97.16 97.16 97.11 97.13 3.7K
13:25 97.11 97.11 97.10 97.10 2.5K
13:26 97.09 97.09 97.03 97.03 2.5K
13:27 97.01 97.03 97.00 97.02 3.2K
13:28 97.05 97.05 97.04 97.04 1.1K
13:29 97.02 97.02 97.00 97.01 2.0K
13:30 97.03 97.09 97.02 97.06 9.9K
13:31 97.06 97.06 97.01 97.01 3.5K
13:32 97.03 97.03 97.03 97.03 2.0K
13:33 97.05 97.08 97.03 97.08 4.3K
13:34 97.09 97.13 97.09 97.10 3.0K
13:35 97.09 97.09 97.09 97.09 1.6K
13:36 97.05 97.13 97.05 97.13 3.1K
13:37 97.08 97.09 97.08 97.08 1.8K
13:39 97.09 97.11 97.09 97.11 2.0K
13:40 97.10 97.10 97.08 97.09 1.6K
13:41 97.10 97.10 97.10 97.10 1.2K
13:42 97.12 97.12 97.08 97.08 4.7K
13:43 97.06 97.09 97.06 97.09 7.3K
13:44 97.07 97.07 97.04 97.04 3.8K
13:45 97.04 97.05 97.04 97.04 2.4K
13:46 97.05 97.05 97.04 97.04 1.6K
13:47 97.07 97.07 97.04 97.05 2.5K
13:48 97.01 97.01 97.00 97.01 3.6K
13:49 97.04 97.05 97.03 97.05 1.8K
13:50 97.02 97.06 97.02 97.04 7.5K
13:51 97.05 97.05 97.05 97.05 0.2K
13:52 97.06 97.06 97.00 97.02 4.7K
13:53 97.01 97.02 96.99 97.02 1.3K
13:54 97.02 97.02 96.99 96.99 2.7K
13:56 97.00 97.01 97.00 97.01 0.9K
13:57 97.02 97.02 96.99 96.99 1.7K
13:58 96.99 96.99 96.94 96.94 4.5K
13:59 96.95 96.99 96.94 96.94 6.1K
14:00 96.98 96.98 96.98 96.98 2.2K
14:01 96.97 96.98 96.93 96.93 2.2K
14:02 96.93 96.93 96.89 96.89 3.0K
14:03 96.86 96.86 96.84 96.84 0.9K
14:04 96.85 96.85 96.85 96.85 1.8K
14:05 96.88 96.89 96.88 96.89 3.4K
14:06 96.90 96.91 96.90 96.91 0.6K
14:07 96.91 96.92 96.91 96.92 0.8K
14:08 96.96 96.99 96.96 96.96 6.3K
14:09 96.96 96.97 96.95 96.95 4.3K
14:10 96.95 96.98 96.93 96.98 4.4K
14:11 96.97 96.97 96.97 96.97 0.7K
14:12 96.96 96.96 96.92 96.92 2.2K
14:13 96.90 96.91 96.90 96.91 2.0K
14:14 96.90 96.90 96.87 96.87 2.0K
14:15 96.89 96.91 96.88 96.91 4.1K
14:16 96.89 96.89 96.84 96.88 5.8K
14:17 96.88 96.89 96.86 96.89 2.8K
14:18 96.86 96.88 96.85 96.88 2.6K
14:19 96.89 96.92 96.89 96.90 3.8K
14:20 96.90 96.90 96.84 96.84 5.3K
14:21 96.82 96.86 96.80 96.82 8.1K
14:22 96.83 96.83 96.80 96.80 3.1K
14:23 96.78 96.79 96.76 96.79 3.9K
14:24 96.76 96.79 96.76 96.79 2.9K
14:25 96.83 96.85 96.83 96.83 3.1K
14:26 96.84 96.84 96.78 96.79 3.0K
14:27 96.75 96.76 96.75 96.76 0.9K
14:28 96.76 96.79 96.75 96.79 3.2K
14:29 96.81 96.82 96.77 96.79 3.7K
14:30 96.80 96.82 96.80 96.82 2.1K
14:31 96.79 96.86 96.79 96.86 4.5K
14:32 96.85 96.85 96.80 96.84 6.1K
14:33 96.85 96.85 96.85 96.85 0.6K
14:34 96.91 96.91 96.89 96.89 3.0K
14:35 96.85 96.88 96.85 96.88 2.5K
14:36 96.87 96.88 96.87 96.88 3.6K
14:37 96.89 96.94 96.88 96.92 7.1K
14:38 96.91 96.93 96.91 96.93 4.1K
14:39 96.92 96.92 96.87 96.87 1.9K
14:40 96.91 96.91 96.90 96.90 0.6K
14:41 96.91 96.95 96.91 96.95 2.1K
14:42 96.96 97.01 96.96 97.01 4.7K
14:43 97.00 97.04 96.99 97.04 7.2K
14:45 97.04 97.04 97.04 97.04 1.2K
14:47 97.05 97.05 97.03 97.03 1.4K
14:48 97.03 97.03 97.03 97.03 0.5K
14:49 97.04 97.05 97.04 97.05 3.0K
14:50 97.03 97.04 97.03 97.03 1.5K
14:51 97.01 97.01 97.01 97.01 2.1K
14:52 97.04 97.08 97.04 97.08 3.1K
14:53 97.06 97.06 97.03 97.03 2.4K
14:54 97.03 97.04 97.02 97.02 3.7K
14:55 97.05 97.07 97.05 97.05 6.1K
14:56 97.07 97.07 97.06 97.06 1.5K
14:57 97.07 97.07 97.07 97.07 2.0K
14:58 97.06 97.06 97.02 97.02 2.9K
14:59 97.03 97.04 97.03 97.04 2.7K
15:00 97.08 97.09 97.07 97.09 3.0K
15:01 97.05 97.05 97.04 97.05 4.0K
15:02 97.07 97.09 97.07 97.09 2.5K
15:03 97.05 97.05 97.03 97.04 6.2K
15:04 97.05 97.05 97.03 97.03 1.9K
15:05 97.02 97.02 97.01 97.01 1.3K
15:06 96.98 96.99 96.98 96.99 2.9K
15:07 97.00 97.00 96.92 96.92 7.5K
15:08 96.93 96.93 96.92 96.92 5.0K
15:09 96.90 96.92 96.90 96.92 2.9K
15:10 96.90 96.90 96.87 96.88 4.8K
15:11 96.88 96.89 96.88 96.89 2.6K
15:12 96.91 96.91 96.86 96.86 3.6K
15:13 96.88 96.94 96.88 96.90 7.0K
15:14 96.88 96.90 96.87 96.88 5.5K
15:15 96.90 96.90 96.90 96.90 3.3K
15:16 96.89 96.89 96.84 96.84 3.3K
15:17 96.83 96.86 96.83 96.86 3.2K
15:18 96.86 96.86 96.85 96.85 1.9K
15:19 96.85 96.85 96.83 96.83 2.4K
15:20 96.83 96.83 96.78 96.78 2.7K
15:21 96.77 96.80 96.77 96.80 6.7K
15:22 96.81 96.81 96.79 96.79 3.0K
15:23 96.79 96.79 96.76 96.76 9.7K
15:24 96.73 96.77 96.73 96.77 3.5K
15:25 96.77 96.78 96.75 96.76 5.8K
15:26 96.76 96.76 96.74 96.74 4.6K
15:27 96.73 96.74 96.68 96.68 4.7K
15:28 96.68 96.68 96.66 96.66 0.6K
15:29 96.66 96.70 96.63 96.70 5.2K
15:30 96.70 96.73 96.69 96.73 4.5K
15:31 96.70 96.72 96.69 96.70 5.0K
15:32 96.68 96.72 96.68 96.72 4.9K
15:33 96.73 96.73 96.70 96.71 2.4K
15:34 96.71 96.71 96.66 96.66 5.8K
15:35 96.66 96.69 96.66 96.68 3.0K
15:36 96.70 96.75 96.70 96.70 7.1K
15:37 96.70 96.70 96.67 96.69 10.0K
15:38 96.69 96.71 96.69 96.69 3.1K
15:39 96.67 96.67 96.63 96.63 3.3K
15:40 96.61 96.67 96.61 96.65 4.5K
15:41 96.64 96.66 96.63 96.66 9.4K
15:42 96.67 96.70 96.66 96.69 4.0K
15:43 96.68 96.73 96.68 96.73 4.2K
15:44 96.72 96.76 96.72 96.76 2.8K
15:45 96.76 96.79 96.72 96.73 6.3K
15:46 96.72 96.75 96.72 96.75 3.0K
15:47 96.74 96.76 96.73 96.76 4.0K
15:48 96.76 96.76 96.76 96.76 1.7K
15:49 96.77 96.80 96.77 96.78 5.0K
15:50 96.77 96.83 96.77 96.80 14.6K
15:51 96.81 96.81 96.78 96.81 7.9K
15:52 96.81 96.83 96.80 96.80 18.2K
15:53 96.81 96.83 96.76 96.79 16.3K
15:54 96.80 96.83 96.70 96.70 20.0K
15:55 96.72 96.76 96.68 96.75 18.2K
15:56 96.76 96.84 96.76 96.84 19.1K
15:57 96.85 96.87 96.78 96.80 27.5K
15:58 96.80 96.82 96.79 96.80 39.2K
15:59 96.82 96.85 96.81 96.82 425.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし