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 96.78 97.06 96.77 96.94 32.9K
09:31 97.30 97.41 97.29 97.41 7.4K
09:32 97.61 97.65 97.56 97.59 10.3K
09:33 97.39 97.44 97.39 97.44 6.1K
09:35 97.43 97.43 97.36 97.42 2.8K
09:36 97.42 97.42 97.21 97.26 6.1K
09:37 97.26 97.39 97.26 97.30 8.3K
09:38 97.26 97.40 97.26 97.40 4.9K
09:39 97.36 97.36 97.25 97.31 5.6K
09:40 97.32 97.32 97.32 97.32 0.9K
09:41 97.28 97.28 97.28 97.28 1.6K
09:42 97.25 97.25 97.24 97.24 2.3K
09:43 97.24 97.24 97.19 97.19 9.9K
09:44 97.19 97.19 97.18 97.18 2.5K
09:45 97.20 97.21 97.18 97.18 7.7K
09:46 97.18 97.18 97.13 97.13 4.4K
09:47 97.12 97.19 97.12 97.19 1.9K
09:48 97.13 97.17 97.11 97.11 7.9K
09:49 97.12 97.12 97.08 97.12 2.1K
09:50 97.12 97.12 97.10 97.10 1.6K
09:51 97.09 97.09 97.03 97.03 4.8K
09:52 97.07 97.08 97.04 97.04 3.5K
09:53 97.10 97.10 97.09 97.09 1.5K
09:54 97.24 97.24 97.19 97.19 19.8K
09:55 97.22 97.28 97.22 97.26 2.4K
09:56 97.17 97.25 97.17 97.25 3.5K
09:57 97.22 97.22 97.18 97.18 4.5K
09:58 97.15 97.17 97.14 97.17 3.5K
10:00 97.21 97.25 97.18 97.25 9.1K
10:01 97.26 97.29 97.26 97.29 4.0K
10:02 97.35 97.36 97.32 97.32 11.4K
10:03 97.32 97.35 97.32 97.32 2.1K
10:04 97.31 97.42 97.31 97.41 9.5K
10:05 97.46 97.47 97.46 97.47 1.1K
10:06 97.45 97.49 97.45 97.48 2.0K
10:07 97.48 97.48 97.43 97.43 2.0K
10:09 97.40 97.41 97.40 97.40 2.7K
10:10 97.40 97.40 97.37 97.40 4.4K
10:11 97.40 97.42 97.40 97.42 1.3K
10:12 97.44 97.44 97.44 97.44 3.1K
10:13 97.33 97.37 97.33 97.35 2.5K
10:14 97.36 97.36 97.23 97.23 13.5K
10:17 97.21 97.21 97.21 97.21 0.6K
10:18 97.17 97.17 97.17 97.17 2.2K
10:19 97.16 97.16 97.12 97.12 1.5K
10:20 97.09 97.09 97.09 97.09 0.7K
10:21 97.04 97.04 97.03 97.03 2.0K
10:22 97.05 97.05 97.03 97.03 1.2K
10:23 97.07 97.07 97.06 97.06 1.4K
10:24 97.08 97.14 97.08 97.14 3.4K
10:25 97.20 97.23 97.20 97.23 2.5K
10:26 97.27 97.30 97.27 97.30 1.0K
10:27 97.34 97.34 97.34 97.34 0.3K
10:28 97.34 97.34 97.28 97.28 4.1K
10:30 97.27 97.27 97.27 97.27 0.4K
10:31 97.31 97.34 97.31 97.34 2.4K
10:32 97.32 97.32 97.24 97.24 2.7K
10:33 97.20 97.23 97.20 97.23 2.5K
10:34 97.22 97.22 97.22 97.22 1.3K
10:35 97.22 97.26 97.19 97.26 3.1K
10:36 97.26 97.28 97.26 97.28 1.7K
10:37 97.28 97.28 97.25 97.25 1.7K
10:38 97.27 97.27 97.27 97.27 2.0K
10:40 97.30 97.40 97.30 97.40 8.9K
10:41 97.46 97.47 97.46 97.47 1.3K
10:42 97.44 97.44 97.44 97.44 2.1K
10:43 97.43 97.44 97.41 97.44 5.3K
10:45 97.48 97.49 97.47 97.49 3.4K
10:46 97.49 97.49 97.47 97.47 2.8K
10:47 97.46 97.47 97.46 97.47 0.9K
10:48 97.36 97.39 97.36 97.39 3.9K
10:49 97.40 97.48 97.40 97.48 5.0K
10:50 97.48 97.48 97.46 97.48 7.0K
10:51 97.47 97.47 97.44 97.44 7.2K
10:52 97.42 97.42 97.35 97.35 3.1K
10:53 97.33 97.35 97.33 97.33 3.0K
10:54 97.36 97.36 97.36 97.36 3.5K
10:55 97.33 97.34 97.31 97.31 4.7K
10:56 97.36 97.39 97.36 97.38 8.9K
10:57 97.38 97.38 97.38 97.38 0.4K
10:58 97.36 97.37 97.36 97.37 2.3K
10:59 97.40 97.44 97.40 97.41 3.5K
11:00 97.37 97.37 97.37 97.37 2.1K
11:02 97.41 97.41 97.40 97.40 2.1K
11:04 97.43 97.44 97.41 97.41 6.3K
11:05 97.41 97.41 97.41 97.41 0.9K
11:06 97.41 97.41 97.39 97.39 8.0K
11:07 97.40 97.40 97.39 97.40 9.5K
11:08 97.40 97.51 97.40 97.51 5.1K
11:09 97.53 97.53 97.53 97.53 1.5K
11:10 97.54 97.54 97.54 97.54 1.8K
11:12 97.57 97.58 97.57 97.58 0.9K
11:13 97.57 97.57 97.57 97.57 0.5K
11:14 97.57 97.65 97.57 97.62 3.4K
11:15 97.60 97.63 97.60 97.63 2.0K
11:16 97.64 97.64 97.61 97.61 1.1K
11:17 97.60 97.60 97.58 97.58 2.6K
11:18 97.58 97.58 97.55 97.55 1.8K
11:19 97.57 97.57 97.56 97.57 0.9K
11:20 97.60 97.61 97.60 97.61 2.4K
11:21 97.63 97.63 97.63 97.63 2.2K
11:22 97.58 97.59 97.57 97.59 2.4K
11:23 97.59 97.61 97.57 97.61 6.3K
11:24 97.60 97.60 97.55 97.55 15.8K
11:26 97.60 97.60 97.58 97.59 4.4K
11:27 97.57 97.57 97.56 97.57 2.5K
11:28 97.50 97.52 97.48 97.52 3.6K
11:29 97.52 97.56 97.52 97.55 1.1K
11:30 97.57 97.59 97.56 97.56 3.2K
11:31 97.55 97.56 97.55 97.56 3.0K
11:32 97.56 97.57 97.54 97.56 5.5K
11:33 97.56 97.57 97.50 97.53 2.8K
11:34 97.53 97.53 97.52 97.53 17.5K
11:35 97.52 97.52 97.52 97.52 2.6K
11:36 97.53 97.53 97.51 97.51 5.6K
11:38 97.56 97.56 97.56 97.56 0.2K
11:39 97.53 97.53 97.51 97.51 1.5K
11:40 97.55 97.55 97.55 97.55 0.7K
11:41 97.55 97.55 97.55 97.55 1.5K
11:42 97.55 97.56 97.55 97.56 2.3K
11:43 97.56 97.61 97.56 97.61 2.6K
11:44 97.62 97.62 97.57 97.57 1.8K
11:45 97.57 97.57 97.57 97.57 1.6K
11:46 97.53 97.53 97.53 97.53 0.9K
11:47 97.51 97.51 97.51 97.51 0.9K
11:48 97.52 97.52 97.52 97.52 1.0K
11:49 97.51 97.55 97.51 97.55 2.0K
11:50 97.52 97.52 97.52 97.52 0.7K
11:51 97.51 97.51 97.51 97.51 1.1K
11:52 97.52 97.52 97.52 97.52 1.8K
11:53 97.52 97.52 97.52 97.52 0.4K
11:54 97.50 97.50 97.45 97.45 2.9K
11:55 97.45 97.47 97.45 97.47 5.3K
11:56 97.48 97.48 97.48 97.48 1.1K
11:57 97.49 97.52 97.49 97.52 1.7K
11:58 97.55 97.55 97.55 97.55 0.7K
11:59 97.57 97.60 97.57 97.60 2.5K
12:00 97.64 97.66 97.60 97.60 3.3K
12:01 97.61 97.62 97.61 97.62 1.5K
12:02 97.59 97.59 97.59 97.59 1.8K
12:03 97.52 97.52 97.51 97.51 0.7K
12:04 97.52 97.55 97.52 97.55 2.4K
12:06 97.61 97.61 97.61 97.61 1.0K
12:07 97.58 97.58 97.53 97.53 2.3K
12:08 97.50 97.50 97.50 97.50 0.4K
12:09 97.48 97.48 97.46 97.46 1.1K
12:10 97.44 97.44 97.41 97.41 1.7K
12:11 97.39 97.42 97.38 97.42 2.7K
12:12 97.45 97.45 97.45 97.45 1.2K
12:13 97.51 97.51 97.51 97.51 0.4K
12:14 97.52 97.52 97.52 97.52 0.4K
12:15 97.51 97.51 97.51 97.51 0.3K
12:16 97.54 97.58 97.54 97.58 1.5K
12:19 97.57 97.58 97.52 97.52 1.9K
12:20 97.52 97.52 97.52 97.52 1.1K
12:21 97.51 97.60 97.51 97.58 2.3K
12:22 97.66 97.66 97.66 97.66 0.3K
12:23 97.68 97.68 97.63 97.63 2.8K
12:24 97.69 97.69 97.64 97.64 9.2K
12:25 97.62 97.62 97.59 97.59 2.6K
12:26 97.59 97.60 97.59 97.60 0.9K
12:27 97.57 97.57 97.57 97.57 0.5K
12:28 97.52 97.52 97.52 97.52 0.9K
12:29 97.50 97.53 97.50 97.53 0.8K
12:30 97.53 97.53 97.53 97.53 0.9K
12:31 97.55 97.55 97.55 97.55 1.2K
12:32 97.57 97.57 97.57 97.57 0.1K
12:33 97.57 97.57 97.57 97.57 0.2K
12:34 97.54 97.54 97.54 97.54 1.8K
12:35 97.55 97.55 97.55 97.55 0.5K
12:36 97.57 97.58 97.57 97.58 1.7K
12:37 97.57 97.57 97.57 97.57 0.3K
12:38 97.57 97.57 97.57 97.57 0.3K
12:39 97.57 97.57 97.55 97.55 0.8K
12:40 97.56 97.56 97.54 97.54 0.8K
12:42 97.50 97.50 97.50 97.50 1.6K
12:43 97.47 97.47 97.47 97.47 1.1K
12:44 97.46 97.46 97.46 97.46 1.7K
12:46 97.43 97.43 97.43 97.43 1.0K
12:47 97.45 97.45 97.45 97.45 1.2K
12:49 97.45 97.45 97.41 97.41 2.0K
12:50 97.42 97.42 97.42 97.42 0.2K
12:51 97.40 97.43 97.40 97.43 2.7K
12:53 97.40 97.41 97.39 97.41 1.7K
12:54 97.40 97.40 97.40 97.40 0.8K
12:56 97.41 97.44 97.41 97.44 2.1K
12:57 97.44 97.45 97.44 97.45 0.9K
12:59 97.45 97.45 97.45 97.45 1.0K
13:00 97.47 97.47 97.47 97.47 1.4K
13:02 97.53 97.53 97.53 97.53 0.8K
13:03 97.52 97.52 97.51 97.51 1.8K
13:05 97.46 97.46 97.45 97.45 0.8K
13:06 97.44 97.44 97.44 97.44 1.1K
13:07 97.47 97.47 97.47 97.47 1.0K
13:09 97.46 97.48 97.46 97.47 1.0K
13:11 97.52 97.54 97.52 97.54 1.3K
13:13 97.53 97.53 97.52 97.52 1.6K
13:14 97.52 97.54 97.52 97.54 0.9K
13:15 97.52 97.52 97.52 97.52 0.6K
13:16 97.53 97.53 97.53 97.53 0.3K
13:17 97.53 97.53 97.52 97.52 1.7K
13:18 97.51 97.51 97.48 97.49 4.0K
13:19 97.48 97.48 97.48 97.48 2.1K
13:20 97.50 97.50 97.50 97.50 1.8K
13:24 97.49 97.49 97.49 97.49 0.3K
13:25 97.49 97.49 97.49 97.49 1.8K
13:27 97.50 97.50 97.50 97.50 0.4K
13:28 97.50 97.50 97.50 97.50 0.3K
13:29 97.49 97.49 97.49 97.49 0.6K
13:30 97.50 97.50 97.50 97.50 0.6K
13:31 97.49 97.49 97.43 97.47 3.3K
13:32 97.48 97.48 97.48 97.48 0.5K
13:33 97.49 97.49 97.47 97.47 0.5K
13:34 97.49 97.50 97.49 97.50 1.1K
13:35 97.53 97.55 97.53 97.55 2.9K
13:36 97.57 97.57 97.57 97.57 1.0K
13:37 97.64 97.65 97.62 97.61 0.6K
13:38 97.61 97.61 97.60 97.60 2.4K
13:39 97.58 97.58 97.56 97.56 1.7K
13:40 97.57 97.57 97.54 97.55 2.0K
13:42 97.53 97.57 97.53 97.57 1.7K
13:43 97.57 97.57 97.57 97.57 0.7K
13:46 97.58 97.60 97.58 97.60 0.5K
13:47 97.58 97.58 97.57 97.57 1.0K
13:48 97.54 97.54 97.49 97.54 2.7K
13:50 97.54 97.54 97.54 97.54 0.4K
13:52 97.52 97.52 97.51 97.51 1.4K
13:53 97.52 97.54 97.52 97.54 1.5K
13:54 97.55 97.55 97.55 97.55 0.3K
13:55 97.56 97.62 97.56 97.62 2.8K
13:57 97.63 97.63 97.63 97.63 1.1K
13:58 97.64 97.65 97.64 97.65 1.6K
13:59 97.66 97.66 97.66 97.66 0.6K
14:00 97.65 97.65 97.65 97.65 0.2K
14:01 97.68 97.68 97.68 97.68 2.2K
14:02 97.67 97.67 97.67 97.67 1.5K
14:03 97.66 97.66 97.66 97.66 2.4K
14:04 97.67 97.68 97.67 97.68 1.8K
14:05 97.66 97.66 97.66 97.66 0.2K
14:06 97.66 97.66 97.66 97.66 0.6K
14:07 97.68 97.68 97.68 97.68 2.7K
14:09 97.67 97.68 97.67 97.68 0.8K
14:10 97.67 97.67 97.67 97.67 2.0K
14:12 97.66 97.66 97.65 97.65 1.1K
14:13 97.65 97.67 97.65 97.67 5.0K
14:14 97.63 97.66 97.63 97.66 1.7K
14:15 97.65 97.65 97.65 97.65 0.7K
14:16 97.65 97.65 97.63 97.64 2.2K
14:17 97.64 97.64 97.64 97.64 0.5K
14:18 97.64 97.68 97.64 97.68 1.4K
14:19 97.68 97.68 97.68 97.68 1.8K
14:20 97.67 97.67 97.66 97.67 1.3K
14:21 97.67 97.67 97.67 97.67 0.5K
14:22 97.69 97.69 97.66 97.66 2.0K
14:24 97.64 97.64 97.64 97.64 2.4K
14:25 97.65 97.67 97.65 97.67 1.7K
14:27 97.64 97.68 97.64 97.68 1.5K
14:28 97.69 97.78 97.69 97.78 2.5K
14:30 97.76 97.76 97.73 97.74 1.5K
14:31 97.75 97.78 97.75 97.78 2.6K
14:32 97.76 97.76 97.76 97.76 0.6K
14:33 97.78 97.79 97.78 97.79 2.9K
14:35 97.76 97.76 97.73 97.73 2.0K
14:36 97.75 97.77 97.75 97.77 2.2K
14:37 97.78 97.78 97.78 97.78 0.6K
14:38 97.83 97.83 97.83 97.83 0.2K
14:40 97.81 97.81 97.81 97.81 0.6K
14:41 97.79 97.79 97.79 97.79 0.9K
14:42 97.82 97.82 97.79 97.79 2.3K
14:43 97.79 97.83 97.77 97.81 3.9K
14:44 97.82 97.83 97.82 97.83 1.1K
14:45 97.84 97.84 97.84 97.84 0.4K
14:46 97.83 97.85 97.83 97.85 2.3K
14:47 97.87 97.92 97.85 97.85 2.8K
14:48 97.85 97.88 97.85 97.88 1.6K
14:49 97.88 97.91 97.88 97.91 2.4K
14:50 97.90 97.90 97.90 97.90 0.4K
14:51 97.90 97.90 97.88 97.88 1.6K
14:52 97.89 97.89 97.86 97.86 1.2K
14:53 97.86 97.86 97.86 97.86 0.9K
14:54 97.87 97.89 97.87 97.87 3.1K
14:55 97.87 97.87 97.87 97.87 0.8K
14:56 97.88 97.88 97.88 97.88 0.5K
14:57 97.87 97.87 97.83 97.83 5.6K
14:59 97.81 97.81 97.80 97.81 3.1K
15:00 97.81 97.81 97.76 97.76 3.7K
15:01 97.72 97.77 97.72 97.75 3.2K
15:02 97.74 97.75 97.72 97.75 2.1K
15:03 97.76 97.76 97.76 97.76 0.7K
15:04 97.75 97.75 97.75 97.75 0.5K
15:05 97.75 97.75 97.75 97.75 0.9K
15:06 97.76 97.77 97.74 97.77 2.8K
15:07 97.77 97.77 97.74 97.74 1.8K
15:08 97.73 97.73 97.73 97.73 1.2K
15:10 97.72 97.72 97.67 97.69 6.6K
15:11 97.70 97.72 97.70 97.72 1.7K
15:12 97.71 97.77 97.71 97.77 2.1K
15:13 97.78 97.80 97.78 97.80 1.8K
15:14 97.79 97.79 97.78 97.78 0.9K
15:15 97.78 97.80 97.78 97.78 2.1K
15:16 97.77 97.77 97.77 97.77 0.8K
15:17 97.79 97.79 97.77 97.77 1.2K
15:18 97.76 97.76 97.74 97.74 2.1K
15:19 97.73 97.73 97.71 97.72 1.8K
15:20 97.71 97.72 97.71 97.72 1.0K
15:21 97.74 97.74 97.73 97.74 1.7K
15:22 97.72 97.76 97.71 97.76 3.4K
15:23 97.76 97.76 97.76 97.76 2.2K
15:24 97.80 97.80 97.77 97.77 4.5K
15:25 97.76 97.76 97.75 97.75 1.4K
15:26 97.76 97.76 97.75 97.76 2.0K
15:28 97.76 97.76 97.76 97.76 1.3K
15:29 97.75 97.75 97.67 97.67 3.7K
15:30 97.72 97.72 97.70 97.71 1.8K
15:31 97.69 97.71 97.69 97.69 2.0K
15:32 97.71 97.72 97.71 97.72 1.8K
15:33 97.71 97.71 97.71 97.71 0.9K
15:34 97.70 97.71 97.69 97.69 2.3K
15:35 97.72 97.73 97.71 97.71 1.9K
15:36 97.70 97.74 97.70 97.72 2.6K
15:37 97.70 97.70 97.66 97.66 6.9K
15:38 97.67 97.69 97.67 97.69 2.5K
15:39 97.71 97.72 97.71 97.72 1.7K
15:40 97.73 97.74 97.73 97.74 2.2K
15:41 97.72 97.72 97.72 97.72 0.9K
15:42 97.71 97.73 97.71 97.73 1.2K
15:43 97.70 97.71 97.69 97.69 6.3K
15:44 97.67 97.68 97.67 97.68 1.9K
15:45 97.66 97.67 97.63 97.63 2.6K
15:46 97.63 97.63 97.61 97.62 1.9K
15:47 97.65 97.68 97.65 97.66 6.7K
15:48 97.65 97.69 97.64 97.67 4.3K
15:49 97.68 97.68 97.66 97.66 2.3K
15:50 97.64 97.70 97.62 97.70 8.9K
15:51 97.70 97.73 97.70 97.73 5.9K
15:52 97.71 97.71 97.67 97.67 2.4K
15:53 97.70 97.70 97.67 97.67 5.5K
15:54 97.67 97.67 97.59 97.59 5.8K
15:55 97.62 97.65 97.62 97.64 10.0K
15:56 97.59 97.60 97.56 97.57 9.0K
15:57 97.57 97.62 97.57 97.60 18.4K
15:58 97.60 97.63 97.60 97.63 26.0K
15:59 97.61 97.66 97.61 97.61 233.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし