コカ・コーラ・ヨーロピアン・パートナーズ PLC (CCEP)

CCEP
🏛️ アメリカ →
90.41
最終更新: 2025-09-30
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 96.63 96.63 96.40 96.45 134.0K
09:31 96.38 96.38 96.13 96.13 15.6K
09:32 96.27 96.44 96.22 96.44 6.7K
09:33 96.32 96.38 96.32 96.38 3.2K
09:34 96.40 96.44 96.40 96.44 0.4K
09:35 96.43 96.61 96.42 96.61 2.6K
09:36 96.64 96.64 96.52 96.52 3.8K
09:37 96.50 96.58 96.50 96.58 1.1K
09:38 96.57 96.66 96.57 96.63 2.0K
09:39 96.57 96.61 96.57 96.58 2.9K
09:41 96.55 96.55 96.50 96.50 2.9K
09:42 96.39 96.39 96.39 96.39 3.9K
09:43 96.51 96.54 96.48 96.52 7.1K
09:44 96.54 96.76 96.54 96.71 4.2K
09:45 96.80 96.80 96.73 96.77 3.9K
09:46 96.75 96.75 96.75 96.75 1.2K
09:47 96.75 96.76 96.70 96.76 10.8K
09:48 96.79 96.81 96.79 96.81 4.3K
09:49 96.81 96.85 96.81 96.85 0.5K
09:50 96.83 96.87 96.83 96.87 5.1K
09:51 96.86 96.98 96.86 96.98 3.0K
09:52 96.94 96.94 96.91 96.91 2.3K
09:53 96.92 96.95 96.92 96.95 2.3K
09:54 96.97 97.01 96.97 97.01 1.2K
09:55 97.03 97.04 97.02 97.04 0.8K
09:56 97.14 97.18 97.14 97.18 3.3K
09:57 97.20 97.26 97.20 97.26 1.5K
09:58 97.18 97.18 97.15 97.15 3.9K
09:59 97.16 97.16 97.11 97.11 1.8K
10:00 97.10 97.32 97.10 97.31 17.4K
10:01 97.28 97.34 97.28 97.34 1.5K
10:02 97.35 97.36 97.34 97.36 1.4K
10:03 97.38 97.41 97.36 97.36 5.1K
10:04 97.35 97.37 97.31 97.33 2.3K
10:05 97.30 97.31 97.18 97.23 2.3K
10:06 97.23 97.27 97.23 97.26 1.3K
10:07 97.31 97.37 97.31 97.37 1.4K
10:08 97.37 97.37 97.33 97.33 1.0K
10:09 97.29 97.29 97.21 97.21 4.4K
10:10 97.18 97.20 97.18 97.18 1.4K
10:11 97.18 97.26 97.18 97.26 2.6K
10:12 97.27 97.30 97.27 97.30 0.7K
10:13 97.27 97.28 97.27 97.28 0.7K
10:14 97.26 97.30 97.26 97.30 1.5K
10:15 97.28 97.29 97.26 97.26 7.0K
10:16 97.27 97.37 97.27 97.36 4.3K
10:17 97.33 97.44 97.32 97.44 2.7K
10:18 97.44 97.51 97.44 97.51 5.8K
10:19 97.51 97.51 97.43 97.43 5.7K
10:20 97.44 97.44 97.41 97.41 0.7K
10:21 97.42 97.46 97.42 97.46 3.4K
10:22 97.49 97.53 97.49 97.53 2.8K
10:23 97.53 97.54 97.50 97.54 3.4K
10:24 97.53 97.53 97.53 97.53 1.3K
10:25 97.53 97.60 97.53 97.60 2.7K
10:26 97.64 97.68 97.64 97.67 2.3K
10:27 97.67 97.68 97.66 97.68 2.4K
10:28 97.71 97.71 97.67 97.67 0.8K
10:29 97.67 97.67 97.58 97.58 2.8K
10:30 97.58 97.58 97.54 97.54 1.0K
10:31 97.54 97.54 97.49 97.49 3.0K
10:32 97.47 97.50 97.47 97.50 3.4K
10:33 97.44 97.44 97.44 97.44 0.7K
10:34 97.45 97.45 97.40 97.45 2.2K
10:35 97.46 97.46 97.44 97.44 1.0K
10:36 97.38 97.38 97.38 97.38 1.5K
10:37 97.33 97.33 97.30 97.30 2.0K
10:38 97.30 97.30 97.27 97.27 3.2K
10:39 97.26 97.27 97.25 97.27 4.3K
10:40 97.24 97.29 97.24 97.29 2.2K
10:41 97.27 97.30 97.27 97.30 2.0K
10:42 97.27 97.27 97.19 97.19 3.4K
10:43 97.12 97.12 97.12 97.12 0.8K
10:44 97.13 97.18 97.13 97.18 2.3K
10:45 97.17 97.17 97.11 97.11 1.9K
10:46 97.07 97.08 97.07 97.08 1.6K
10:47 97.04 97.08 97.04 97.08 0.6K
10:48 97.03 97.03 97.03 97.03 0.5K
10:49 97.04 97.05 97.03 97.03 3.6K
10:50 97.09 97.13 97.09 97.13 2.1K
10:51 97.11 97.12 97.11 97.12 0.7K
10:52 97.11 97.16 97.11 97.16 1.6K
10:53 97.14 97.14 97.10 97.12 2.6K
10:54 97.12 97.18 97.12 97.18 2.3K
10:55 97.18 97.18 97.15 97.15 1.4K
10:56 97.16 97.18 97.16 97.16 1.7K
10:58 97.17 97.17 97.13 97.13 2.4K
10:59 97.12 97.13 97.12 97.12 2.4K
11:00 97.14 97.15 97.14 97.15 1.3K
11:01 97.20 97.25 97.20 97.25 2.2K
11:02 97.34 97.34 97.34 97.34 0.7K
11:03 97.33 97.40 97.33 97.40 2.8K
11:04 97.42 97.42 97.42 97.42 0.2K
11:05 97.40 97.40 97.40 97.40 0.9K
11:06 97.35 97.36 97.35 97.36 0.5K
11:07 97.36 97.36 97.33 97.33 2.2K
11:09 97.30 97.31 97.24 97.26 5.3K
11:10 97.25 97.28 97.25 97.26 1.6K
11:11 97.23 97.26 97.23 97.26 1.9K
11:12 97.19 97.24 97.19 97.24 2.3K
11:13 97.22 97.28 97.22 97.26 3.0K
11:16 97.21 97.22 97.21 97.21 2.7K
11:17 97.23 97.28 97.23 97.28 1.8K
11:18 97.29 97.29 97.28 97.28 0.7K
11:19 97.23 97.26 97.23 97.26 1.1K
11:20 97.25 97.25 97.22 97.24 1.1K
11:21 97.25 97.27 97.25 97.27 0.8K
11:22 97.27 97.27 97.21 97.25 1.6K
11:23 97.30 97.34 97.30 97.34 1.5K
11:24 97.35 97.35 97.34 97.34 0.7K
11:25 97.36 97.38 97.35 97.38 2.3K
11:26 97.40 97.40 97.37 97.37 1.4K
11:27 97.35 97.38 97.35 97.38 5.1K
11:28 97.34 97.34 97.29 97.29 2.5K
11:30 97.28 97.28 97.25 97.25 2.9K
11:31 97.28 97.31 97.28 97.31 1.0K
11:32 97.32 97.32 97.32 97.32 0.7K
11:34 97.27 97.30 97.25 97.28 10.5K
11:35 97.30 97.30 97.24 97.26 4.7K
11:36 97.27 97.27 97.27 97.27 1.3K
11:38 97.31 97.36 97.31 97.35 2.0K
11:39 97.38 97.38 97.38 97.38 0.7K
11:40 97.36 97.36 97.33 97.33 0.9K
11:42 97.33 97.35 97.33 97.35 1.1K
11:44 97.33 97.33 97.33 97.33 0.8K
11:45 97.28 97.28 97.28 97.28 0.6K
11:46 97.27 97.27 97.27 97.27 0.5K
11:47 97.28 97.31 97.28 97.31 1.2K
11:48 97.32 97.34 97.32 97.34 0.9K
11:49 97.34 97.34 97.30 97.30 2.2K
11:50 97.28 97.28 97.28 97.28 1.7K
11:51 97.27 97.27 97.24 97.25 2.4K
11:52 97.25 97.25 97.25 97.25 1.0K
11:53 97.28 97.29 97.28 97.29 0.9K
11:54 97.31 97.31 97.30 97.30 0.8K
11:55 97.33 97.33 97.33 97.33 0.4K
11:56 97.30 97.30 97.30 97.30 0.7K
11:57 97.27 97.27 97.27 97.27 0.5K
11:58 97.28 97.30 97.28 97.29 2.5K
11:59 97.31 97.32 97.30 97.32 0.8K
12:00 97.27 97.28 97.27 97.28 2.5K
12:01 97.24 97.24 97.24 97.24 2.2K
12:03 97.18 97.18 97.15 97.15 0.7K
12:04 97.16 97.16 97.10 97.10 1.6K
12:05 97.13 97.15 97.13 97.15 1.1K
12:06 97.14 97.14 97.14 97.14 0.1K
12:07 97.11 97.11 97.11 97.11 0.7K
12:08 97.11 97.14 97.11 97.14 0.7K
12:09 97.16 97.16 97.16 97.16 1.9K
12:10 97.17 97.19 97.17 97.19 2.3K
12:11 97.19 97.22 97.19 97.22 2.3K
12:12 97.23 97.23 97.23 97.23 0.5K
12:13 97.25 97.28 97.25 97.28 3.1K
12:15 97.25 97.25 97.21 97.21 3.2K
12:16 97.22 97.22 97.22 97.22 0.9K
12:17 97.24 97.24 97.24 97.24 1.1K
12:19 97.21 97.21 97.21 97.21 0.9K
12:20 97.16 97.16 97.16 97.16 0.5K
12:21 97.17 97.21 97.17 97.21 2.2K
12:22 97.16 97.18 97.16 97.17 0.9K
12:23 97.13 97.13 97.13 97.13 4.1K
12:24 97.01 97.01 97.01 97.01 0.8K
12:25 96.97 97.04 96.97 97.04 9.7K
12:26 97.04 97.04 96.97 96.98 1.5K
12:27 97.01 97.02 97.01 97.02 3.6K
12:28 97.01 97.01 96.98 96.98 3.8K
12:29 96.99 97.03 96.99 97.03 1.2K
12:30 97.06 97.06 97.06 97.06 0.9K
12:32 97.06 97.14 97.06 97.14 2.3K
12:33 97.16 97.16 97.16 97.16 3.9K
12:36 97.17 97.17 97.17 97.17 1.3K
12:37 97.15 97.15 97.12 97.12 2.7K
12:38 97.16 97.16 97.14 97.15 6.0K
12:39 97.15 97.15 97.14 97.14 1.8K
12:40 97.24 97.24 97.21 97.21 3.4K
12:41 97.24 97.24 97.24 97.24 0.8K
12:42 97.22 97.22 97.22 97.22 1.7K
12:43 97.18 97.18 97.18 97.18 1.3K
12:45 97.15 97.15 97.15 97.15 2.0K
12:46 97.17 97.19 97.17 97.19 1.8K
12:47 97.15 97.15 97.15 97.15 1.6K
12:48 97.15 97.15 97.10 97.10 2.2K
12:49 97.12 97.15 97.12 97.15 1.7K
12:50 97.13 97.13 97.10 97.10 3.2K
12:51 97.07 97.07 97.07 97.07 0.4K
12:52 97.08 97.08 97.04 97.04 1.3K
12:53 97.02 97.03 96.97 96.97 2.9K
12:54 97.01 97.01 97.01 97.01 1.6K
12:56 97.00 97.00 97.00 97.00 1.5K
12:57 96.97 96.98 96.97 96.98 10.2K
12:58 96.99 96.99 96.95 96.95 3.4K
12:59 96.98 96.99 96.97 96.99 2.3K
13:00 96.99 96.99 96.97 96.97 0.6K
13:01 96.97 96.97 96.94 96.94 1.4K
13:02 96.94 96.97 96.90 96.97 3.3K
13:05 96.99 96.99 96.95 96.95 1.4K
13:06 97.00 97.00 97.00 97.00 1.6K
13:07 97.03 97.05 97.03 97.05 0.7K
13:09 97.03 97.03 97.03 97.03 0.7K
13:10 97.00 97.00 96.98 96.98 3.9K
13:11 97.03 97.03 97.03 97.03 0.7K
13:12 97.01 97.01 97.01 97.01 0.9K
13:14 97.00 97.00 97.00 97.00 0.9K
13:15 96.96 96.96 96.96 96.96 0.5K
13:16 96.98 96.98 96.98 96.98 1.7K
13:18 97.01 97.01 97.01 97.01 0.9K
13:19 97.01 97.02 97.01 97.02 1.2K
13:21 96.97 96.97 96.94 96.95 2.2K
13:22 96.96 96.96 96.96 96.96 0.3K
13:23 96.92 96.95 96.91 96.95 1.6K
13:24 96.91 96.91 96.90 96.90 1.5K
13:25 96.91 96.91 96.91 96.91 0.2K
13:26 96.91 96.92 96.88 96.92 4.2K
13:27 96.95 96.96 96.95 96.96 0.9K
13:29 97.00 97.00 97.00 97.00 1.1K
13:30 97.04 97.04 97.04 97.04 0.8K
13:31 97.09 97.15 97.08 97.15 0.9K
13:32 97.15 97.15 97.15 97.15 0.7K
13:33 97.17 97.17 97.17 97.17 0.7K
13:35 97.12 97.12 97.12 97.12 1.4K
13:36 97.10 97.13 97.10 97.13 1.8K
13:37 97.12 97.15 97.12 97.15 1.1K
13:38 97.08 97.08 97.08 97.08 1.6K
13:39 97.09 97.09 97.08 97.08 0.6K
13:40 97.10 97.11 97.09 97.11 0.8K
13:41 97.12 97.12 97.10 97.10 0.8K
13:42 97.12 97.14 97.11 97.14 2.2K
13:43 97.16 97.16 97.16 97.16 0.5K
13:44 97.16 97.17 97.16 97.17 1.1K
13:45 97.12 97.12 97.12 97.12 0.5K
13:46 97.11 97.11 97.11 97.11 2.5K
13:47 97.09 97.11 97.09 97.11 1.1K
13:48 97.11 97.11 97.11 97.11 0.8K
13:49 97.07 97.07 97.07 97.07 4.5K
13:50 97.04 97.04 97.04 97.04 1.1K
13:51 97.03 97.07 97.03 97.07 2.3K
13:52 97.07 97.08 97.07 97.08 2.6K
13:53 97.07 97.08 97.07 97.08 1.6K
13:55 97.10 97.10 97.10 97.10 0.7K
13:56 97.06 97.07 97.04 97.07 1.0K
13:57 97.09 97.09 97.08 97.09 1.9K
13:58 97.07 97.08 97.07 97.08 1.1K
13:59 97.09 97.09 97.09 97.09 1.1K
14:00 97.10 97.10 97.10 97.10 0.3K
14:01 97.06 97.06 97.04 97.04 1.9K
14:02 97.02 97.02 97.02 97.02 1.2K
14:03 96.98 96.99 96.97 96.97 2.3K
14:04 96.99 96.99 96.99 96.99 0.7K
14:05 96.97 96.97 96.97 96.97 2.0K
14:07 96.98 96.99 96.98 96.99 1.0K
14:09 96.95 96.97 96.94 96.97 2.3K
14:10 96.98 96.98 96.98 96.98 1.0K
14:11 96.97 96.98 96.97 96.98 1.3K
14:12 96.96 96.96 96.96 96.96 0.2K
14:13 97.00 97.00 97.00 97.00 0.6K
14:14 96.99 96.99 96.98 96.98 0.8K
14:15 97.00 97.00 97.00 97.00 0.4K
14:16 96.97 96.98 96.94 96.98 3.0K
14:17 96.99 96.99 96.99 96.99 1.2K
14:18 96.97 96.97 96.97 96.97 0.3K
14:19 97.03 97.03 97.03 97.03 1.5K
14:20 97.04 97.04 97.04 97.04 0.8K
14:21 97.06 97.06 97.03 97.03 1.5K
14:22 97.05 97.07 97.05 97.06 0.7K
14:23 97.07 97.07 97.07 97.07 0.8K
14:24 97.09 97.11 97.09 97.11 0.3K
14:25 97.10 97.10 97.08 97.08 0.9K
14:26 97.10 97.11 97.09 97.09 1.6K
14:27 97.09 97.09 97.09 97.09 0.6K
14:28 97.06 97.06 97.02 97.02 1.7K
14:29 97.02 97.02 96.91 96.94 6.1K
14:30 96.98 96.98 96.98 96.98 1.5K
14:31 96.98 96.98 96.96 96.96 1.4K
14:32 96.97 96.98 96.97 96.97 2.7K
14:33 96.96 96.98 96.96 96.98 2.4K
14:34 96.98 96.99 96.98 96.99 1.2K
14:35 96.98 96.98 96.98 96.98 0.8K
14:36 97.00 97.00 97.00 97.00 1.4K
14:37 97.02 97.02 97.02 97.02 1.0K
14:38 96.97 96.97 96.96 96.97 2.3K
14:40 96.98 96.99 96.97 96.97 1.4K
14:41 96.95 96.98 96.95 96.98 1.5K
14:42 97.00 97.01 97.00 97.00 1.4K
14:43 97.01 97.01 97.01 97.01 0.5K
14:44 97.00 97.00 96.96 96.96 1.9K
14:45 96.98 96.98 96.98 96.98 1.1K
14:47 96.96 96.96 96.96 96.96 0.4K
14:48 97.01 97.01 96.99 97.00 1.5K
14:49 97.02 97.02 97.02 97.02 0.5K
14:50 97.02 97.04 97.02 97.03 1.4K
14:51 97.02 97.04 97.02 97.04 1.1K
14:52 97.04 97.04 97.04 97.04 0.4K
14:53 97.02 97.03 97.02 97.03 0.7K
14:54 97.04 97.04 97.04 97.04 1.3K
14:55 97.02 97.02 97.02 97.02 0.5K
14:56 97.01 97.01 96.99 96.99 3.4K
14:57 96.99 96.99 96.99 96.99 0.7K
14:58 97.00 97.02 97.00 97.02 0.7K
14:59 97.02 97.03 97.02 97.03 0.7K
15:00 97.05 97.05 97.02 97.02 2.2K
15:01 97.06 97.06 97.05 97.05 1.4K
15:02 97.05 97.06 97.05 97.06 1.0K
15:03 97.04 97.04 96.99 96.99 3.4K
15:06 96.98 96.98 96.98 96.98 1.2K
15:07 97.01 97.01 96.98 96.98 0.9K
15:08 97.00 97.02 97.00 97.00 3.0K
15:09 97.01 97.01 97.00 97.00 0.7K
15:10 97.00 97.03 96.99 97.03 2.2K
15:11 97.04 97.04 97.00 97.00 1.3K
15:12 97.00 97.02 97.00 97.02 1.2K
15:13 97.03 97.06 97.03 97.06 1.1K
15:14 97.07 97.07 97.07 97.07 0.9K
15:15 97.07 97.07 97.07 97.07 0.9K
15:16 97.06 97.06 97.05 97.05 1.4K
15:17 97.04 97.06 97.04 97.06 2.1K
15:18 97.07 97.07 97.07 97.07 0.5K
15:19 97.08 97.08 97.08 97.08 1.2K
15:20 97.07 97.07 97.07 97.07 0.1K
15:21 97.05 97.05 97.04 97.04 1.9K
15:22 97.05 97.07 97.05 97.06 2.5K
15:24 97.05 97.05 97.04 97.05 3.5K
15:25 97.08 97.08 97.06 97.06 0.8K
15:26 97.07 97.07 97.07 97.07 0.4K
15:27 97.06 97.07 97.05 97.07 1.8K
15:28 97.06 97.06 97.06 97.06 2.1K
15:30 97.04 97.07 97.04 97.07 3.7K
15:31 97.09 97.10 97.09 97.10 0.9K
15:32 97.10 97.10 97.00 97.00 4.2K
15:33 97.00 97.00 96.97 96.97 1.4K
15:34 96.97 96.98 96.97 96.98 0.6K
15:35 96.99 97.00 96.95 96.95 3.8K
15:36 96.94 96.96 96.94 96.96 1.4K
15:37 96.97 96.97 96.97 96.97 0.8K
15:38 96.97 96.97 96.97 96.97 0.7K
15:39 96.96 96.96 96.96 96.96 0.4K
15:40 96.93 96.93 96.93 96.93 0.5K
15:41 96.95 96.98 96.94 96.94 2.9K
15:42 96.94 96.94 96.94 96.94 0.8K
15:43 96.96 96.98 96.95 96.96 2.4K
15:44 96.93 96.93 96.92 96.93 2.7K
15:45 96.93 96.93 96.93 96.93 0.8K
15:46 96.93 96.96 96.92 96.92 4.0K
15:47 96.92 96.92 96.92 96.92 0.6K
15:48 96.92 96.92 96.89 96.91 2.4K
15:49 96.93 96.93 96.91 96.91 1.1K
15:50 96.95 96.95 96.87 96.87 7.4K
15:51 96.90 96.92 96.90 96.91 3.8K
15:52 96.91 96.98 96.91 96.95 8.8K
15:53 96.98 96.99 96.94 96.94 6.2K
15:54 96.95 96.95 96.85 96.86 7.2K
15:55 96.87 96.87 96.85 96.86 4.3K
15:56 96.85 96.92 96.82 96.91 18.7K
15:57 96.89 96.89 96.84 96.84 9.9K
15:58 96.85 96.85 96.80 96.80 13.3K
15:59 96.82 96.87 96.81 96.84 289.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし