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 97.83 97.94 97.83 97.90 26.4K
09:31 98.13 98.21 98.05 98.14 28.6K
09:32 98.13 98.26 97.95 97.99 18.3K
09:33 97.91 98.09 97.85 97.93 22.5K
09:34 98.00 98.06 97.97 98.02 14.7K
09:35 97.99 97.99 97.74 97.74 4.7K
09:36 97.67 97.82 97.67 97.76 4.2K
09:37 97.78 97.79 97.77 97.77 2.1K
09:38 97.75 97.75 97.72 97.72 2.0K
09:39 97.79 97.79 97.78 97.78 1.7K
09:40 97.79 97.81 97.79 97.80 3.5K
09:41 97.88 97.94 97.86 97.90 5.8K
09:42 97.96 98.05 97.96 98.05 2.5K
09:43 98.05 98.21 98.05 98.21 4.0K
09:44 98.21 98.24 98.14 98.14 2.7K
09:46 98.24 98.24 98.24 98.24 0.8K
09:47 98.25 98.40 98.25 98.40 4.8K
09:48 98.42 98.46 98.42 98.46 1.2K
09:49 98.52 98.52 98.49 98.52 1.3K
09:50 98.53 98.55 98.49 98.55 2.4K
09:51 98.60 98.66 98.60 98.66 1.6K
09:52 98.64 98.73 98.64 98.73 3.6K
09:53 98.72 98.80 98.72 98.80 6.1K
09:54 98.88 98.93 98.86 98.90 8.7K
09:55 98.89 98.89 98.74 98.74 5.4K
09:56 98.75 98.75 98.61 98.61 1.9K
09:57 98.45 98.62 98.45 98.62 6.0K
09:58 98.59 98.59 98.59 98.59 0.8K
09:59 98.59 98.61 98.55 98.55 1.7K
10:00 98.51 98.51 98.45 98.45 1.9K
10:01 98.48 98.58 98.48 98.58 6.1K
10:02 98.55 98.62 98.54 98.54 5.7K
10:03 98.51 98.51 98.38 98.38 1.6K
10:04 98.41 98.41 98.41 98.41 2.2K
10:05 98.34 98.37 98.34 98.37 1.6K
10:06 98.31 98.31 98.28 98.29 2.5K
10:07 98.14 98.14 98.02 98.02 3.9K
10:08 98.04 98.11 98.04 98.11 2.3K
10:09 98.07 98.12 98.07 98.12 2.1K
10:10 98.07 98.07 98.05 98.05 2.4K
10:11 97.95 97.98 97.92 97.98 2.9K
10:12 97.92 98.00 97.92 98.00 3.2K
10:13 98.00 98.05 97.99 98.05 2.4K
10:14 98.08 98.08 98.08 98.08 1.2K
10:15 98.08 98.09 98.04 98.04 2.6K
10:16 98.04 98.05 98.04 98.05 1.5K
10:17 98.01 98.01 97.95 97.99 2.2K
10:18 98.04 98.11 98.04 98.11 2.5K
10:19 98.20 98.20 98.20 98.20 1.2K
10:20 98.28 98.29 98.28 98.29 1.7K
10:21 98.40 98.42 98.31 98.31 4.7K
10:22 98.32 98.32 98.25 98.25 1.1K
10:23 98.22 98.26 98.22 98.24 2.8K
10:24 98.29 98.34 98.29 98.34 1.0K
10:25 98.33 98.34 98.33 98.34 2.1K
10:26 98.35 98.42 98.35 98.42 0.9K
10:27 98.47 98.51 98.46 98.46 2.5K
10:28 98.48 98.49 98.48 98.49 1.4K
10:29 98.47 98.49 98.43 98.43 2.9K
10:30 98.34 98.34 98.26 98.26 1.9K
10:31 98.23 98.26 98.23 98.26 3.3K
10:32 98.31 98.36 98.31 98.34 2.7K
10:33 98.34 98.35 98.33 98.34 1.8K
10:34 98.31 98.31 98.31 98.31 0.9K
10:35 98.32 98.44 98.32 98.44 12.1K
10:36 98.42 98.45 98.42 98.45 2.5K
10:37 98.45 98.45 98.37 98.37 2.9K
10:38 98.33 98.33 98.33 98.33 0.5K
10:39 98.37 98.37 98.33 98.33 2.5K
10:40 98.36 98.36 98.36 98.36 0.5K
10:41 98.38 98.38 98.29 98.34 4.6K
10:42 98.34 98.34 98.30 98.30 0.6K
10:43 98.33 98.33 98.29 98.30 6.4K
10:44 98.42 98.43 98.40 98.43 1.4K
10:45 98.46 98.52 98.41 98.52 4.0K
10:46 98.51 98.51 98.50 98.50 1.3K
10:47 98.50 98.50 98.38 98.38 6.1K
10:48 98.39 98.40 98.35 98.35 9.1K
10:49 98.37 98.39 98.37 98.38 9.2K
10:50 98.41 98.46 98.41 98.46 4.0K
10:51 98.46 98.48 98.39 98.39 5.4K
10:52 98.39 98.47 98.39 98.47 2.6K
10:53 98.42 98.46 98.42 98.46 1.0K
10:54 98.47 98.47 98.47 98.47 0.8K
10:55 98.51 98.51 98.50 98.50 2.5K
10:56 98.53 98.56 98.53 98.55 4.6K
10:57 98.56 98.56 98.53 98.53 1.1K
10:58 98.50 98.60 98.50 98.60 1.7K
10:59 98.60 98.60 98.60 98.60 0.5K
11:00 98.57 98.57 98.52 98.52 2.7K
11:01 98.51 98.55 98.51 98.55 2.9K
11:02 98.55 98.55 98.53 98.53 1.3K
11:03 98.58 98.58 98.58 98.58 1.0K
11:05 98.50 98.50 98.46 98.46 6.4K
11:06 98.40 98.45 98.40 98.44 4.2K
11:07 98.46 98.46 98.45 98.45 1.8K
11:08 98.51 98.53 98.51 98.53 3.3K
11:09 98.55 98.55 98.53 98.53 2.3K
11:10 98.52 98.52 98.52 98.52 0.5K
11:11 98.49 98.49 98.46 98.48 4.5K
11:13 98.43 98.43 98.40 98.40 0.9K
11:14 98.38 98.38 98.38 98.38 1.1K
11:15 98.38 98.38 98.36 98.36 1.6K
11:16 98.33 98.36 98.33 98.36 1.3K
11:17 98.30 98.33 98.29 98.31 2.0K
11:18 98.31 98.33 98.29 98.29 2.0K
11:19 98.33 98.36 98.33 98.36 5.7K
11:20 98.36 98.42 98.36 98.42 2.4K
11:21 98.50 98.50 98.49 98.49 0.9K
11:22 98.45 98.45 98.40 98.40 3.2K
11:23 98.39 98.39 98.38 98.38 2.1K
11:24 98.37 98.40 98.37 98.40 1.0K
11:25 98.38 98.38 98.33 98.33 1.8K
11:26 98.36 98.39 98.36 98.38 10.6K
11:27 98.38 98.46 98.38 98.46 1.8K
11:28 98.51 98.51 98.45 98.45 2.4K
11:29 98.46 98.46 98.41 98.41 1.7K
11:30 98.42 98.47 98.42 98.47 2.6K
11:31 98.46 98.46 98.45 98.45 1.3K
11:32 98.45 98.47 98.40 98.47 3.3K
11:33 98.44 98.45 98.43 98.45 2.6K
11:34 98.45 98.45 98.41 98.41 3.9K
11:35 98.47 98.47 98.46 98.47 7.2K
11:36 98.43 98.43 98.43 98.43 1.9K
11:37 98.25 98.31 98.24 98.31 2.7K
11:38 98.32 98.33 98.32 98.33 0.9K
11:39 98.34 98.35 98.33 98.33 1.7K
11:40 98.28 98.28 98.21 98.21 1.1K
11:42 98.26 98.26 98.26 98.26 0.3K
11:43 98.30 98.30 98.30 98.30 2.3K
11:44 98.26 98.26 98.25 98.25 2.3K
11:45 98.24 98.24 98.24 98.24 0.5K
11:46 98.21 98.27 98.21 98.27 1.6K
11:47 98.25 98.25 98.25 98.25 0.9K
11:48 98.22 98.22 98.22 98.22 1.1K
11:49 98.25 98.25 98.23 98.23 0.8K
11:50 98.20 98.20 98.16 98.16 0.7K
11:51 98.20 98.20 98.20 98.20 2.4K
11:52 98.21 98.22 98.21 98.21 1.6K
11:53 98.26 98.26 98.26 98.26 0.2K
11:54 98.28 98.28 98.28 98.28 1.0K
11:55 98.32 98.32 98.32 98.32 0.5K
11:56 98.35 98.35 98.31 98.31 1.6K
11:57 98.31 98.31 98.29 98.29 1.5K
11:58 98.32 98.32 98.28 98.29 2.1K
11:59 98.29 98.30 98.29 98.30 1.5K
12:00 98.33 98.41 98.33 98.41 1.7K
12:01 98.45 98.45 98.45 98.45 0.7K
12:02 98.49 98.49 98.47 98.47 1.0K
12:03 98.41 98.41 98.41 98.41 0.9K
12:04 98.41 98.46 98.41 98.46 2.1K
12:05 98.48 98.48 98.48 98.48 0.6K
12:06 98.48 98.48 98.48 98.48 0.1K
12:07 98.47 98.47 98.44 98.44 1.9K
12:08 98.42 98.48 98.42 98.47 3.0K
12:09 98.48 98.48 98.48 98.48 3.1K
12:10 98.46 98.46 98.45 98.45 2.1K
12:11 98.48 98.48 98.48 98.48 0.4K
12:12 98.49 98.49 98.49 98.49 0.8K
12:13 98.50 98.51 98.50 98.51 0.8K
12:14 98.46 98.46 98.43 98.43 1.4K
12:15 98.42 98.42 98.40 98.40 1.1K
12:16 98.35 98.35 98.33 98.33 2.2K
12:18 98.30 98.31 98.30 98.31 1.2K
12:19 98.34 98.34 98.34 98.34 0.5K
12:20 98.37 98.37 98.37 98.37 1.0K
12:21 98.39 98.41 98.39 98.41 1.7K
12:22 98.47 98.47 98.47 98.47 0.5K
12:23 98.45 98.45 98.45 98.45 0.8K
12:24 98.47 98.47 98.46 98.46 1.0K
12:26 98.47 98.47 98.47 98.47 0.4K
12:27 98.49 98.52 98.49 98.52 3.6K
12:29 98.56 98.60 98.56 98.60 1.4K
12:30 98.61 98.61 98.57 98.58 2.0K
12:31 98.61 98.61 98.61 98.61 0.6K
12:32 98.64 98.64 98.62 98.62 1.5K
12:34 98.63 98.63 98.63 98.63 0.9K
12:35 98.58 98.61 98.58 98.61 1.1K
12:36 98.59 98.62 98.59 98.62 1.5K
12:38 98.63 98.63 98.63 98.63 0.2K
12:39 98.62 98.62 98.62 98.62 0.5K
12:40 98.60 98.60 98.59 98.59 1.7K
12:41 98.58 98.64 98.58 98.64 2.3K
12:42 98.66 98.66 98.66 98.66 1.2K
12:43 98.68 98.71 98.68 98.70 0.7K
12:44 98.66 98.66 98.63 98.63 1.6K
12:45 98.62 98.62 98.62 98.62 0.7K
12:47 98.65 98.67 98.65 98.67 1.7K
12:51 98.66 98.66 98.65 98.66 1.2K
12:52 98.65 98.65 98.65 98.65 0.5K
12:53 98.66 98.66 98.66 98.66 1.1K
12:54 98.59 98.59 98.59 98.59 1.1K
12:55 98.58 98.58 98.58 98.58 0.5K
12:56 98.59 98.59 98.56 98.56 0.7K
12:57 98.57 98.57 98.57 98.57 0.4K
12:58 98.57 98.59 98.57 98.59 1.6K
12:59 98.56 98.57 98.56 98.57 1.0K
13:00 98.56 98.56 98.56 98.56 1.7K
13:01 98.54 98.54 98.54 98.54 0.7K
13:02 98.54 98.54 98.52 98.52 0.7K
13:03 98.56 98.56 98.56 98.56 3.1K
13:04 98.57 98.57 98.56 98.56 1.0K
13:05 98.52 98.52 98.51 98.52 1.3K
13:07 98.50 98.50 98.50 98.50 0.5K
13:08 98.50 98.50 98.50 98.50 1.1K
13:10 98.52 98.53 98.52 98.53 1.2K
13:11 98.55 98.55 98.53 98.53 1.7K
13:15 98.52 98.54 98.52 98.54 1.7K
13:16 98.56 98.56 98.56 98.56 0.7K
13:17 98.59 98.59 98.59 98.59 1.3K
13:19 98.59 98.59 98.59 98.59 0.6K
13:20 98.59 98.59 98.59 98.59 0.8K
13:21 98.61 98.61 98.61 98.61 0.7K
13:22 98.63 98.64 98.62 98.62 2.5K
13:23 98.57 98.57 98.57 98.57 0.9K
13:25 98.55 98.58 98.55 98.58 1.6K
13:26 98.58 98.61 98.58 98.61 1.9K
13:27 98.60 98.60 98.60 98.60 0.8K
13:30 98.59 98.59 98.59 98.59 0.6K
13:31 98.56 98.56 98.54 98.54 1.2K
13:33 98.53 98.58 98.53 98.58 2.8K
13:34 98.55 98.58 98.55 98.58 1.7K
13:35 98.54 98.54 98.54 98.54 0.7K
13:38 98.59 98.59 98.57 98.57 1.2K
13:39 98.57 98.57 98.56 98.56 1.1K
13:40 98.51 98.51 98.51 98.51 1.1K
13:41 98.53 98.54 98.53 98.53 1.7K
13:43 98.49 98.49 98.47 98.47 0.5K
13:44 98.50 98.50 98.50 98.50 0.8K
13:45 98.53 98.53 98.53 98.53 1.1K
13:46 98.55 98.55 98.55 98.55 0.9K
13:47 98.58 98.63 98.58 98.63 4.3K
13:48 98.67 98.68 98.67 98.68 0.6K
13:49 98.67 98.67 98.66 98.66 1.5K
13:50 98.63 98.63 98.63 98.63 0.5K
13:51 98.62 98.62 98.58 98.58 2.3K
13:52 98.55 98.55 98.52 98.52 2.6K
13:53 98.53 98.53 98.53 98.53 2.4K
13:54 98.49 98.49 98.49 98.49 1.1K
13:55 98.50 98.50 98.48 98.48 3.1K
13:56 98.47 98.49 98.47 98.49 5.4K
13:57 98.52 98.52 98.52 98.52 1.8K
13:58 98.50 98.50 98.50 98.50 1.9K
13:59 98.50 98.50 98.50 98.50 2.5K
14:00 98.49 98.49 98.49 98.49 0.1K
14:01 98.52 98.52 98.51 98.51 2.6K
14:03 98.53 98.57 98.53 98.55 6.9K
14:04 98.58 98.60 98.58 98.60 1.1K
14:05 98.61 98.63 98.61 98.63 2.4K
14:07 98.63 98.63 98.63 98.63 0.1K
14:08 98.65 98.66 98.64 98.64 2.3K
14:09 98.66 98.66 98.66 98.66 0.4K
14:10 98.67 98.67 98.67 98.67 1.5K
14:11 98.65 98.65 98.65 98.65 0.5K
14:12 98.64 98.66 98.64 98.66 2.1K
14:13 98.68 98.68 98.68 98.68 2.6K
14:14 98.72 98.72 98.72 98.72 0.7K
14:15 98.74 98.74 98.74 98.74 0.8K
14:16 98.74 98.82 98.74 98.82 1.5K
14:17 98.78 98.78 98.74 98.74 1.8K
14:18 98.74 98.79 98.74 98.79 5.8K
14:19 98.77 98.77 98.77 98.77 1.2K
14:20 98.77 98.79 98.77 98.79 0.9K
14:21 98.79 98.79 98.77 98.77 1.0K
14:22 98.80 98.80 98.78 98.80 1.4K
14:23 98.80 98.80 98.73 98.73 3.6K
14:24 98.72 98.77 98.72 98.77 2.1K
14:25 98.75 98.76 98.75 98.76 0.7K
14:26 98.78 98.78 98.78 98.78 1.1K
14:27 98.79 98.81 98.79 98.81 1.6K
14:28 98.79 98.80 98.79 98.80 1.1K
14:29 98.81 98.84 98.81 98.84 1.1K
14:30 98.86 98.89 98.86 98.89 5.4K
14:31 98.85 98.88 98.85 98.88 1.3K
14:32 98.87 98.87 98.85 98.85 1.7K
14:33 98.79 98.79 98.79 98.79 1.0K
14:35 98.79 98.79 98.78 98.79 2.4K
14:36 98.76 98.76 98.76 98.76 0.4K
14:37 98.76 98.81 98.76 98.81 3.9K
14:38 98.83 98.83 98.83 98.83 0.6K
14:39 98.85 98.88 98.85 98.88 2.5K
14:40 98.91 98.95 98.91 98.95 1.2K
14:41 98.96 98.96 98.94 98.94 4.9K
14:42 98.93 98.93 98.89 98.89 0.5K
14:43 98.92 98.92 98.89 98.89 3.1K
14:44 98.90 98.93 98.89 98.93 2.6K
14:45 98.93 98.93 98.90 98.90 1.1K
14:47 98.86 98.86 98.86 98.86 0.8K
14:48 98.89 98.90 98.89 98.90 1.1K
14:49 98.90 98.95 98.90 98.95 2.4K
14:50 98.96 98.96 98.96 98.96 0.2K
14:51 98.95 98.97 98.95 98.97 3.7K
14:52 98.98 98.98 98.98 98.98 0.8K
14:53 98.99 98.99 98.99 98.99 0.6K
14:54 98.97 98.97 98.97 98.97 1.7K
14:55 98.94 98.94 98.94 98.94 2.6K
14:56 98.91 98.92 98.89 98.89 2.1K
14:57 98.85 98.85 98.84 98.84 1.9K
14:58 98.85 98.86 98.85 98.86 1.8K
14:59 98.86 98.86 98.83 98.83 1.5K
15:00 98.80 98.90 98.80 98.90 2.6K
15:01 98.94 99.02 98.94 99.00 7.4K
15:02 99.01 99.05 98.98 99.03 5.6K
15:03 99.04 99.04 98.97 99.00 3.8K
15:04 99.01 99.01 99.01 99.01 1.4K
15:05 99.04 99.05 99.04 99.05 1.8K
15:06 99.03 99.03 99.03 99.03 0.3K
15:08 99.01 99.06 99.01 99.06 3.1K
15:09 99.06 99.06 99.03 99.04 2.0K
15:10 99.01 99.03 99.01 99.03 1.6K
15:11 99.03 99.05 99.03 99.03 1.9K
15:12 99.05 99.07 99.05 99.07 2.2K
15:13 99.04 99.04 99.04 99.04 2.7K
15:14 99.01 99.01 99.01 99.01 1.6K
15:15 98.99 99.01 98.99 99.01 2.3K
15:16 99.01 99.02 99.01 99.01 1.2K
15:17 99.03 99.07 99.03 99.07 1.8K
15:18 99.07 99.11 99.06 99.11 3.9K
15:19 99.14 99.14 99.08 99.08 6.0K
15:20 99.02 99.02 99.00 99.02 3.2K
15:21 99.05 99.05 99.05 99.05 2.1K
15:22 99.07 99.07 99.07 99.07 1.1K
15:23 99.02 99.02 99.02 99.02 1.9K
15:24 99.01 99.04 99.01 99.04 4.0K
15:25 99.06 99.06 99.05 99.05 3.6K
15:26 99.06 99.12 99.04 99.07 10.3K
15:27 99.02 99.02 98.97 98.98 6.5K
15:28 99.00 99.00 99.00 99.00 2.4K
15:29 99.01 99.07 99.01 99.07 5.5K
15:30 99.04 99.04 99.00 99.01 12.2K
15:31 99.00 99.01 98.99 99.00 15.8K
15:32 99.00 99.02 98.98 99.00 17.8K
15:33 98.93 99.02 98.92 99.02 12.0K
15:34 99.03 99.04 99.00 99.00 9.3K
15:35 99.00 99.00 98.99 99.00 3.8K
15:36 99.00 99.03 98.99 99.03 7.4K
15:37 99.02 99.02 98.99 99.00 3.4K
15:38 99.01 99.02 99.01 99.01 2.4K
15:39 99.02 99.10 99.02 99.08 9.5K
15:40 99.08 99.11 99.07 99.07 4.9K
15:41 99.08 99.09 99.08 99.09 9.8K
15:42 99.09 99.12 99.08 99.12 4.4K
15:43 99.15 99.17 99.11 99.11 7.5K
15:44 99.12 99.12 99.11 99.11 3.6K
15:45 99.11 99.14 99.11 99.14 6.9K
15:46 99.13 99.18 99.13 99.15 9.1K
15:47 99.18 99.20 99.18 99.20 4.9K
15:48 99.20 99.21 99.17 99.17 5.5K
15:49 99.16 99.19 99.16 99.17 5.7K
15:50 99.10 99.13 99.10 99.13 10.5K
15:51 99.21 99.21 99.18 99.21 16.4K
15:52 99.22 99.27 99.22 99.25 7.0K
15:53 99.24 99.26 99.22 99.25 6.8K
15:54 99.24 99.26 99.16 99.18 19.9K
15:55 99.20 99.29 99.19 99.27 20.1K
15:56 99.25 99.26 99.22 99.24 15.5K
15:57 99.23 99.23 99.20 99.20 26.4K
15:58 99.25 99.27 99.21 99.21 49.2K
15:59 99.20 99.20 99.17 99.17 469.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし