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 99.11 99.52 99.11 99.35 26.2K
09:31 99.36 99.77 99.36 99.63 7.9K
09:32 99.64 99.86 99.57 99.57 9.2K
09:33 99.78 100.02 99.78 99.95 11.0K
09:34 99.97 99.99 99.91 99.91 4.0K
09:35 99.85 99.97 99.85 99.94 3.7K
09:36 99.87 99.87 99.87 99.87 0.9K
09:37 99.86 99.86 99.74 99.75 2.8K
09:38 99.83 99.85 99.68 99.85 9.6K
09:39 99.82 99.82 99.82 99.82 1.9K
09:40 99.77 99.85 99.72 99.85 2.6K
09:41 99.83 99.94 99.83 99.94 2.3K
09:42 99.92 100.06 99.92 100.06 1.9K
09:43 100.07 100.09 100.07 100.07 1.8K
09:44 100.09 100.12 100.06 100.12 4.0K
09:45 100.17 100.20 100.17 100.19 6.9K
09:46 100.19 100.19 100.06 100.06 15.9K
09:47 100.05 100.05 100.00 100.00 4.2K
09:48 100.02 100.02 99.86 99.86 3.2K
09:49 99.78 99.83 99.78 99.83 5.8K
09:51 99.78 99.83 99.78 99.83 4.5K
09:52 99.86 99.88 99.86 99.88 5.4K
09:53 99.81 99.81 99.79 99.81 1.0K
09:54 99.79 99.81 99.79 99.81 1.6K
09:55 99.77 99.88 99.77 99.84 5.4K
09:56 99.84 99.85 99.79 99.79 8.0K
09:57 99.74 99.77 99.73 99.77 4.5K
09:58 99.78 99.79 99.76 99.79 1.5K
09:59 99.76 99.84 99.76 99.84 2.7K
10:00 99.87 99.88 99.87 99.88 2.1K
10:01 99.92 99.92 99.86 99.86 5.6K
10:02 99.90 99.90 99.90 99.90 1.3K
10:03 99.87 99.90 99.87 99.88 5.0K
10:04 99.89 99.89 99.85 99.87 1.8K
10:05 99.90 99.95 99.90 99.95 3.0K
10:06 99.90 99.93 99.90 99.93 5.9K
10:07 99.91 99.91 99.88 99.88 4.2K
10:08 99.85 99.85 99.81 99.81 5.1K
10:09 99.82 99.90 99.81 99.87 2.7K
10:10 99.88 99.93 99.88 99.93 2.3K
10:11 99.96 99.96 99.93 99.93 1.7K
10:13 99.89 99.89 99.89 99.89 0.9K
10:14 99.84 99.87 99.82 99.84 8.4K
10:15 99.82 99.82 99.75 99.78 3.8K
10:16 99.76 99.76 99.73 99.73 1.8K
10:17 99.66 99.71 99.61 99.63 4.1K
10:18 99.64 99.64 99.60 99.60 3.3K
10:19 99.61 99.66 99.61 99.64 3.4K
10:20 99.66 99.66 99.66 99.66 1.7K
10:21 99.65 99.65 99.59 99.59 2.8K
10:22 99.59 99.59 99.56 99.56 2.0K
10:23 99.59 99.62 99.59 99.62 2.3K
10:24 99.65 99.65 99.65 99.65 0.5K
10:25 99.67 99.69 99.67 99.69 4.5K
10:26 99.73 99.76 99.69 99.76 3.0K
10:27 99.73 99.73 99.69 99.70 2.0K
10:28 99.70 99.73 99.68 99.73 3.5K
10:29 99.72 99.72 99.72 99.72 0.3K
10:30 99.71 99.71 99.65 99.65 5.6K
10:31 99.66 99.67 99.66 99.67 2.4K
10:32 99.67 99.73 99.66 99.67 3.9K
10:33 99.70 99.70 99.70 99.70 0.3K
10:34 99.68 99.71 99.68 99.71 0.8K
10:35 99.70 99.72 99.70 99.70 4.3K
10:36 99.69 99.69 99.69 99.69 0.4K
10:37 99.67 99.67 99.67 99.67 0.8K
10:38 99.66 99.79 99.66 99.78 5.2K
10:39 99.78 99.78 99.78 99.78 2.0K
10:40 99.78 99.80 99.78 99.80 2.3K
10:41 99.76 99.83 99.76 99.76 4.8K
10:42 99.72 99.72 99.56 99.56 7.6K
10:43 99.50 99.53 99.50 99.53 2.7K
10:44 99.55 99.63 99.55 99.63 1.8K
10:45 99.63 99.69 99.63 99.67 4.9K
10:46 99.64 99.64 99.64 99.64 1.1K
10:47 99.65 99.68 99.63 99.64 2.7K
10:48 99.66 99.66 99.58 99.58 4.0K
10:49 99.55 99.55 99.47 99.47 4.4K
10:50 99.46 99.48 99.42 99.48 3.8K
10:51 99.48 99.48 99.47 99.47 1.6K
10:52 99.44 99.44 99.44 99.44 0.9K
10:53 99.45 99.51 99.45 99.48 5.6K
10:54 99.50 99.50 99.44 99.44 5.9K
10:55 99.40 99.43 99.40 99.41 1.1K
10:56 99.41 99.41 99.41 99.41 1.6K
10:57 99.43 99.50 99.43 99.49 10.4K
10:58 99.47 99.50 99.47 99.47 1.4K
10:59 99.44 99.44 99.37 99.44 3.7K
11:00 99.38 99.39 99.33 99.33 5.2K
11:01 99.30 99.34 99.29 99.33 6.1K
11:02 99.36 99.37 99.36 99.37 0.9K
11:03 99.39 99.40 99.39 99.40 0.9K
11:04 99.42 99.44 99.40 99.44 2.7K
11:05 99.47 99.47 99.42 99.47 11.1K
11:06 99.48 99.48 99.38 99.38 4.8K
11:07 99.34 99.34 99.31 99.32 3.7K
11:08 99.32 99.35 99.28 99.30 6.1K
11:09 99.28 99.36 99.28 99.36 3.4K
11:10 99.33 99.33 99.31 99.31 3.0K
11:11 99.31 99.31 99.31 99.31 0.8K
11:12 99.31 99.36 99.31 99.36 3.1K
11:13 99.34 99.34 99.34 99.34 7.3K
11:14 99.35 99.35 99.33 99.33 3.7K
11:15 99.34 99.37 99.34 99.37 1.6K
11:16 99.41 99.41 99.36 99.36 0.4K
11:17 99.38 99.38 99.34 99.34 3.5K
11:18 99.33 99.35 99.33 99.35 4.6K
11:19 99.33 99.36 99.32 99.34 2.7K
11:20 99.32 99.35 99.32 99.35 2.1K
11:21 99.36 99.37 99.36 99.37 1.6K
11:22 99.34 99.36 99.34 99.36 0.8K
11:23 99.36 99.36 99.34 99.36 1.0K
11:24 99.36 99.42 99.36 99.41 4.9K
11:25 99.41 99.41 99.37 99.41 2.8K
11:26 99.39 99.39 99.37 99.37 2.7K
11:27 99.33 99.33 99.33 99.33 1.1K
11:28 99.31 99.31 99.24 99.24 3.7K
11:29 99.24 99.24 99.21 99.24 6.6K
11:30 99.24 99.32 99.24 99.32 6.2K
11:31 99.34 99.34 99.27 99.27 2.0K
11:32 99.26 99.29 99.26 99.29 2.2K
11:33 99.29 99.29 99.29 99.29 1.3K
11:34 99.28 99.33 99.23 99.31 10.4K
11:35 99.30 99.30 99.28 99.28 2.7K
11:36 99.31 99.40 99.31 99.40 9.1K
11:37 99.39 99.42 99.33 99.33 5.8K
11:38 99.38 99.38 99.36 99.36 3.6K
11:39 99.36 99.36 99.36 99.36 2.1K
11:40 99.33 99.34 99.31 99.31 1.6K
11:41 99.31 99.37 99.31 99.34 4.2K
11:42 99.33 99.33 99.28 99.30 3.3K
11:43 99.27 99.27 99.26 99.26 2.4K
11:44 99.27 99.27 99.22 99.25 2.7K
11:45 99.30 99.30 99.30 99.30 0.6K
11:46 99.27 99.27 99.27 99.27 0.5K
11:47 99.31 99.38 99.31 99.38 1.5K
11:48 99.34 99.37 99.34 99.37 2.5K
11:49 99.35 99.39 99.35 99.39 2.6K
11:50 99.38 99.40 99.38 99.40 1.4K
11:51 99.42 99.42 99.42 99.42 0.3K
11:52 99.42 99.42 99.38 99.38 5.9K
11:53 99.37 99.37 99.33 99.33 6.5K
11:54 99.35 99.48 99.35 99.44 9.3K
11:55 99.46 99.46 99.46 99.46 0.6K
11:56 99.55 99.59 99.55 99.59 0.9K
11:57 99.63 99.63 99.59 99.59 1.6K
11:58 99.59 99.60 99.59 99.60 2.8K
11:59 99.56 99.57 99.49 99.49 2.6K
12:00 99.50 99.52 99.50 99.51 1.6K
12:01 99.50 99.54 99.50 99.54 1.8K
12:02 99.55 99.57 99.55 99.57 2.2K
12:04 99.58 99.60 99.58 99.60 0.9K
12:05 99.62 99.63 99.62 99.63 1.5K
12:06 99.68 99.68 99.67 99.68 1.9K
12:07 99.66 99.66 99.65 99.65 4.7K
12:08 99.62 99.62 99.62 99.62 2.2K
12:09 99.62 99.62 99.51 99.51 12.7K
12:10 99.52 99.55 99.52 99.55 4.8K
12:12 99.54 99.54 99.54 99.54 2.6K
12:13 99.54 99.55 99.50 99.50 1.9K
12:14 99.47 99.49 99.44 99.44 1.5K
12:15 99.43 99.45 99.43 99.44 1.5K
12:16 99.43 99.43 99.39 99.39 1.3K
12:17 99.40 99.40 99.36 99.40 3.1K
12:18 99.37 99.37 99.36 99.36 1.0K
12:19 99.38 99.41 99.38 99.41 1.8K
12:20 99.42 99.51 99.42 99.51 2.1K
12:21 99.48 99.50 99.39 99.41 2.7K
12:22 99.40 99.40 99.37 99.40 2.1K
12:23 99.37 99.38 99.35 99.38 2.2K
12:24 99.40 99.40 99.40 99.40 0.8K
12:25 99.38 99.42 99.37 99.37 2.7K
12:26 99.35 99.41 99.35 99.41 2.7K
12:27 99.40 99.40 99.40 99.40 1.9K
12:28 99.39 99.43 99.39 99.43 1.1K
12:30 99.39 99.41 99.39 99.41 2.9K
12:31 99.40 99.40 99.40 99.40 1.7K
12:32 99.41 99.41 99.41 99.41 1.5K
12:33 99.41 99.43 99.40 99.43 2.0K
12:34 99.42 99.42 99.42 99.42 0.3K
12:35 99.42 99.42 99.42 99.42 0.9K
12:36 99.46 99.48 99.46 99.48 2.0K
12:37 99.47 99.47 99.47 99.47 1.7K
12:38 99.44 99.44 99.44 99.44 0.2K
12:39 99.44 99.45 99.44 99.45 1.8K
12:40 99.46 99.46 99.46 99.46 1.1K
12:41 99.47 99.47 99.47 99.47 1.1K
12:42 99.49 99.51 99.49 99.51 0.9K
12:43 99.50 99.50 99.46 99.46 1.7K
12:44 99.43 99.47 99.43 99.47 2.2K
12:45 99.46 99.47 99.46 99.47 1.3K
12:46 99.48 99.51 99.48 99.51 2.0K
12:48 99.47 99.48 99.42 99.42 2.4K
12:49 99.41 99.42 99.39 99.39 2.9K
12:50 99.42 99.42 99.42 99.42 0.5K
12:52 99.38 99.40 99.37 99.38 6.5K
12:53 99.36 99.40 99.36 99.40 1.1K
12:54 99.40 99.40 99.37 99.37 1.9K
12:55 99.37 99.37 99.37 99.37 0.9K
12:56 99.37 99.40 99.37 99.40 1.5K
12:57 99.44 99.46 99.39 99.39 5.0K
12:58 99.37 99.37 99.37 99.37 0.9K
12:59 99.38 99.38 99.38 99.38 0.3K
13:00 99.40 99.40 99.40 99.40 1.3K
13:01 99.34 99.36 99.32 99.36 1.5K
13:02 99.37 99.37 99.37 99.37 0.7K
13:03 99.34 99.41 99.34 99.38 3.8K
13:04 99.38 99.38 99.34 99.34 1.5K
13:05 99.32 99.32 99.32 99.32 1.7K
13:06 99.30 99.35 99.30 99.35 2.6K
13:07 99.36 99.41 99.36 99.41 3.1K
13:08 99.41 99.44 99.41 99.44 2.1K
13:09 99.42 99.44 99.42 99.44 2.9K
13:10 99.45 99.46 99.45 99.46 1.6K
13:11 99.49 99.49 99.42 99.42 3.9K
13:12 99.42 99.42 99.39 99.39 1.5K
13:13 99.42 99.42 99.42 99.42 2.5K
13:14 99.42 99.43 99.41 99.43 1.8K
13:15 99.44 99.44 99.44 99.44 1.8K
13:16 99.42 99.42 99.41 99.41 1.5K
13:17 99.41 99.44 99.41 99.44 2.2K
13:18 99.47 99.47 99.43 99.43 2.8K
13:19 99.44 99.44 99.44 99.44 0.2K
13:20 99.44 99.44 99.44 99.44 0.3K
13:21 99.46 99.48 99.46 99.48 2.2K
13:22 99.49 99.49 99.49 99.49 1.6K
13:23 99.45 99.45 99.45 99.45 1.5K
13:24 99.48 99.50 99.48 99.50 1.9K
13:25 99.50 99.51 99.47 99.47 2.9K
13:26 99.47 99.47 99.45 99.45 1.4K
13:27 99.48 99.50 99.46 99.46 2.7K
13:28 99.44 99.44 99.44 99.44 1.8K
13:29 99.44 99.49 99.44 99.49 1.7K
13:30 99.49 99.51 99.47 99.47 1.9K
13:31 99.45 99.45 99.43 99.43 1.7K
13:32 99.45 99.45 99.45 99.45 1.7K
13:33 99.49 99.52 99.48 99.52 0.9K
13:34 99.50 99.50 99.50 99.50 0.4K
13:35 99.52 99.52 99.52 99.52 1.1K
13:36 99.50 99.52 99.50 99.51 0.9K
13:37 99.49 99.49 99.49 99.49 1.0K
13:38 99.51 99.52 99.51 99.52 0.8K
13:39 99.52 99.52 99.52 99.52 0.5K
13:40 99.53 99.53 99.53 99.53 2.3K
13:41 99.52 99.52 99.51 99.51 2.6K
13:42 99.51 99.51 99.51 99.51 1.3K
13:43 99.52 99.53 99.52 99.53 1.1K
13:44 99.54 99.56 99.54 99.56 2.6K
13:46 99.56 99.57 99.55 99.57 3.1K
13:48 99.59 99.59 99.59 99.59 1.4K
13:49 99.60 99.60 99.60 99.60 2.2K
13:50 99.61 99.61 99.59 99.59 0.9K
13:51 99.57 99.57 99.57 99.57 1.3K
13:52 99.59 99.59 99.57 99.57 1.2K
13:53 99.57 99.59 99.57 99.59 1.8K
13:54 99.58 99.58 99.55 99.55 2.1K
13:55 99.57 99.57 99.57 99.57 0.5K
13:56 99.55 99.57 99.55 99.57 2.3K
13:58 99.49 99.52 99.49 99.52 2.1K
13:59 99.49 99.52 99.49 99.52 1.6K
14:00 99.52 99.52 99.49 99.49 0.7K
14:01 99.48 99.48 99.46 99.47 0.9K
14:02 99.49 99.50 99.49 99.50 2.3K
14:03 99.53 99.56 99.53 99.55 2.3K
14:05 99.57 99.57 99.57 99.57 1.7K
14:06 99.53 99.53 99.51 99.51 1.0K
14:07 99.50 99.53 99.50 99.53 1.3K
14:09 99.52 99.57 99.52 99.57 2.8K
14:11 99.61 99.61 99.61 99.61 0.9K
14:12 99.55 99.55 99.55 99.55 0.5K
14:13 99.54 99.54 99.51 99.51 2.7K
14:14 99.49 99.55 99.49 99.54 3.3K
14:15 99.54 99.54 99.54 99.54 2.2K
14:17 99.52 99.53 99.52 99.53 2.7K
14:18 99.55 99.56 99.54 99.56 1.3K
14:19 99.53 99.53 99.53 99.53 0.4K
14:20 99.51 99.56 99.51 99.56 1.2K
14:22 99.51 99.54 99.51 99.54 2.5K
14:23 99.50 99.52 99.49 99.49 1.3K
14:24 99.52 99.52 99.49 99.49 0.9K
14:25 99.51 99.51 99.47 99.47 3.2K
14:26 99.46 99.46 99.46 99.46 0.2K
14:27 99.50 99.50 99.50 99.50 4.6K
14:29 99.51 99.53 99.51 99.53 1.7K
14:30 99.53 99.53 99.53 99.53 1.6K
14:32 99.56 99.56 99.55 99.56 2.2K
14:33 99.58 99.58 99.55 99.55 0.9K
14:34 99.53 99.53 99.51 99.53 4.3K
14:35 99.55 99.55 99.55 99.55 0.8K
14:36 99.56 99.56 99.53 99.53 1.7K
14:37 99.50 99.50 99.47 99.47 1.2K
14:38 99.51 99.51 99.51 99.51 0.5K
14:39 99.50 99.53 99.50 99.53 2.9K
14:40 99.56 99.57 99.56 99.57 2.2K
14:42 99.57 99.57 99.57 99.57 2.1K
14:44 99.53 99.53 99.51 99.53 3.1K
14:45 99.53 99.55 99.53 99.55 2.8K
14:47 99.52 99.54 99.52 99.54 1.3K
14:49 99.49 99.52 99.49 99.52 0.6K
14:50 99.50 99.51 99.50 99.51 0.6K
14:51 99.51 99.54 99.51 99.54 4.1K
14:52 99.54 99.54 99.54 99.54 0.6K
14:53 99.55 99.56 99.53 99.56 2.1K
14:54 99.56 99.57 99.56 99.56 1.1K
14:55 99.57 99.57 99.57 99.57 1.2K
14:56 99.56 99.56 99.54 99.54 2.0K
14:57 99.49 99.49 99.49 99.49 0.4K
14:58 99.51 99.51 99.51 99.51 1.9K
14:59 99.46 99.49 99.45 99.47 3.3K
15:00 99.48 99.49 99.48 99.49 0.9K
15:01 99.49 99.51 99.49 99.51 2.3K
15:02 99.51 99.51 99.51 99.51 1.5K
15:03 99.51 99.51 99.47 99.47 4.7K
15:04 99.48 99.48 99.48 99.48 1.2K
15:05 99.49 99.49 99.49 99.49 1.4K
15:06 99.50 99.51 99.50 99.51 2.4K
15:07 99.49 99.49 99.47 99.47 2.4K
15:08 99.47 99.52 99.45 99.52 5.1K
15:09 99.52 99.52 99.52 99.52 1.4K
15:10 99.50 99.51 99.49 99.51 5.3K
15:11 99.52 99.54 99.52 99.53 1.5K
15:12 99.54 99.55 99.54 99.55 2.2K
15:13 99.58 99.59 99.58 99.59 2.1K
15:14 99.58 99.58 99.57 99.57 1.0K
15:15 99.58 99.58 99.55 99.55 1.1K
15:16 99.57 99.57 99.56 99.56 3.2K
15:17 99.56 99.58 99.56 99.58 1.9K
15:18 99.58 99.58 99.57 99.58 4.1K
15:19 99.57 99.60 99.57 99.60 4.0K
15:20 99.61 99.61 99.61 99.61 1.6K
15:21 99.63 99.63 99.61 99.61 2.7K
15:22 99.64 99.64 99.63 99.63 1.6K
15:23 99.63 99.65 99.63 99.65 3.0K
15:24 99.62 99.64 99.62 99.64 0.4K
15:25 99.62 99.62 99.60 99.60 3.7K
15:26 99.58 99.58 99.57 99.57 1.8K
15:27 99.58 99.59 99.58 99.59 3.3K
15:28 99.57 99.57 99.57 99.57 1.5K
15:29 99.55 99.57 99.55 99.55 5.9K
15:30 99.55 99.58 99.52 99.52 8.0K
15:31 99.52 99.55 99.52 99.55 2.7K
15:32 99.57 99.57 99.54 99.54 4.8K
15:33 99.55 99.55 99.54 99.55 1.8K
15:34 99.57 99.60 99.57 99.58 2.7K
15:35 99.57 99.57 99.55 99.55 4.4K
15:36 99.56 99.63 99.55 99.59 16.3K
15:37 99.55 99.57 99.55 99.57 0.8K
15:38 99.59 99.60 99.59 99.60 5.1K
15:39 99.63 99.65 99.63 99.65 3.1K
15:40 99.67 99.67 99.64 99.64 1.8K
15:41 99.63 99.65 99.63 99.65 2.5K
15:42 99.66 99.67 99.65 99.65 3.9K
15:43 99.64 99.64 99.64 99.64 1.9K
15:44 99.65 99.68 99.65 99.68 3.1K
15:45 99.69 99.70 99.69 99.70 3.2K
15:46 99.71 99.71 99.67 99.68 4.6K
15:47 99.69 99.72 99.69 99.71 3.8K
15:48 99.71 99.73 99.67 99.67 3.6K
15:49 99.68 99.68 99.68 99.68 3.6K
15:50 99.67 99.73 99.67 99.71 14.3K
15:51 99.77 99.78 99.76 99.78 4.5K
15:52 99.79 99.82 99.75 99.82 8.9K
15:53 99.84 99.84 99.81 99.81 9.3K
15:54 99.83 99.86 99.79 99.80 17.4K
15:55 99.79 99.87 99.79 99.85 21.3K
15:56 99.86 99.88 99.85 99.88 21.1K
15:57 99.89 99.89 99.84 99.84 28.7K
15:58 99.85 99.90 99.85 99.88 52.0K
15:59 99.87 99.87 99.82 99.85 443.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし