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 99.84 99.88 99.70 99.88 21.9K
09:31 100.00 100.01 99.90 100.01 6.8K
09:32 99.95 99.95 99.73 99.73 12.3K
09:33 99.74 99.75 99.63 99.63 2.3K
09:34 99.69 99.69 99.51 99.52 6.5K
09:35 99.56 99.68 99.56 99.63 6.0K
09:36 99.63 99.71 99.63 99.68 2.4K
09:37 99.69 99.76 99.69 99.72 15.0K
09:38 99.76 99.78 99.71 99.78 4.9K
09:39 99.77 99.77 99.63 99.77 6.4K
09:40 99.78 99.78 99.62 99.64 5.8K
09:41 99.68 99.75 99.68 99.70 5.9K
09:42 99.72 99.72 99.52 99.52 2.9K
09:43 99.60 99.67 99.54 99.60 2.0K
09:44 99.52 99.52 99.52 99.52 4.2K
09:45 99.39 99.45 99.38 99.38 2.8K
09:47 99.47 99.60 99.47 99.60 7.5K
09:49 99.64 99.64 99.64 99.64 2.3K
09:50 99.60 99.60 99.60 99.60 0.6K
09:51 99.67 99.68 99.67 99.68 1.9K
09:52 99.73 99.74 99.71 99.71 2.4K
09:53 99.65 99.73 99.65 99.73 2.4K
09:54 99.74 99.74 99.74 99.74 1.6K
09:55 99.70 99.70 99.65 99.65 1.4K
09:56 99.62 99.69 99.62 99.69 3.0K
09:57 99.67 99.69 99.67 99.67 1.7K
09:58 99.66 99.67 99.62 99.66 9.6K
09:59 99.66 99.66 99.66 99.66 2.1K
10:00 99.63 99.63 99.63 99.63 2.2K
10:01 99.64 99.64 99.60 99.64 5.8K
10:02 99.61 99.61 99.58 99.61 4.1K
10:03 99.64 99.72 99.64 99.72 2.2K
10:04 99.73 99.77 99.72 99.73 2.9K
10:05 99.71 99.75 99.71 99.75 0.6K
10:06 99.74 99.76 99.73 99.73 2.5K
10:07 99.73 99.73 99.73 99.73 2.4K
10:08 99.73 99.76 99.73 99.76 2.9K
10:09 99.73 99.73 99.68 99.68 1.9K
10:10 99.71 99.71 99.71 99.71 2.0K
10:11 99.74 99.75 99.72 99.75 1.4K
10:12 99.70 99.70 99.70 99.70 1.0K
10:13 99.71 99.71 99.71 99.71 0.8K
10:14 99.66 99.69 99.65 99.65 2.8K
10:15 99.66 99.68 99.66 99.68 1.1K
10:16 99.70 99.70 99.67 99.67 3.9K
10:17 99.72 99.72 99.66 99.67 2.7K
10:18 99.71 99.71 99.71 99.71 3.8K
10:19 99.72 99.72 99.72 99.72 1.0K
10:20 99.72 99.72 99.66 99.66 5.7K
10:21 99.60 99.60 99.60 99.60 1.0K
10:22 99.62 99.62 99.62 99.62 4.0K
10:23 99.67 99.68 99.66 99.66 1.4K
10:24 99.67 99.67 99.63 99.64 4.4K
10:25 99.63 99.63 99.63 99.63 0.4K
10:26 99.65 99.65 99.61 99.61 4.9K
10:27 99.60 99.66 99.57 99.57 6.1K
10:28 99.62 99.62 99.58 99.58 1.7K
10:29 99.64 99.64 99.63 99.63 3.1K
10:30 99.61 99.62 99.59 99.59 1.1K
10:31 99.57 99.59 99.57 99.57 0.8K
10:32 99.61 99.70 99.61 99.70 4.9K
10:33 99.69 99.69 99.69 99.69 1.3K
10:34 99.72 99.72 99.64 99.64 4.8K
10:35 99.62 99.62 99.61 99.61 1.3K
10:36 99.58 99.58 99.56 99.56 1.9K
10:37 99.56 99.57 99.56 99.57 3.3K
10:38 99.60 99.60 99.55 99.55 6.4K
10:39 99.59 99.59 99.59 99.59 1.9K
10:40 99.61 99.64 99.61 99.64 3.6K
10:41 99.65 99.73 99.65 99.73 2.5K
10:42 99.69 99.69 99.69 99.69 3.4K
10:43 99.67 99.68 99.67 99.68 2.7K
10:44 99.68 99.70 99.68 99.70 1.3K
10:45 99.70 99.73 99.70 99.70 5.1K
10:46 99.70 99.70 99.70 99.70 0.9K
10:47 99.69 99.69 99.66 99.66 2.1K
10:48 99.67 99.67 99.64 99.65 12.5K
10:49 99.66 99.66 99.64 99.64 1.1K
10:50 99.64 99.64 99.64 99.64 0.9K
10:51 99.74 99.77 99.74 99.74 6.7K
10:52 99.75 99.75 99.75 99.75 0.9K
10:53 99.73 99.73 99.68 99.69 4.2K
10:54 99.68 99.72 99.68 99.72 2.7K
10:55 99.75 99.75 99.75 99.75 1.3K
10:56 99.77 99.79 99.77 99.78 3.2K
10:57 99.77 99.77 99.68 99.68 4.2K
10:58 99.69 99.70 99.68 99.68 1.3K
10:59 99.70 99.70 99.68 99.68 1.3K
11:00 99.70 99.70 99.66 99.66 2.0K
11:01 99.66 99.67 99.65 99.65 1.2K
11:02 99.63 99.65 99.63 99.65 3.5K
11:03 99.63 99.65 99.57 99.57 3.0K
11:04 99.57 99.67 99.57 99.67 6.3K
11:05 99.68 99.68 99.67 99.67 1.8K
11:06 99.66 99.66 99.59 99.64 10.0K
11:07 99.61 99.61 99.60 99.60 0.8K
11:08 99.63 99.66 99.63 99.64 2.6K
11:09 99.63 99.63 99.63 99.63 0.6K
11:10 99.63 99.65 99.63 99.65 2.5K
11:11 99.66 99.71 99.66 99.68 9.8K
11:12 99.68 99.72 99.68 99.70 3.2K
11:13 99.68 99.75 99.68 99.75 4.2K
11:14 99.73 99.73 99.72 99.72 2.2K
11:15 99.71 99.71 99.65 99.65 9.2K
11:16 99.68 99.69 99.65 99.69 2.1K
11:17 99.67 99.70 99.67 99.70 1.9K
11:18 99.73 99.73 99.73 99.73 2.2K
11:19 99.70 99.70 99.70 99.70 0.8K
11:20 99.68 99.73 99.67 99.73 4.1K
11:21 99.72 99.72 99.66 99.66 2.8K
11:22 99.63 99.65 99.63 99.63 2.5K
11:23 99.64 99.64 99.60 99.60 1.7K
11:24 99.62 99.64 99.61 99.61 2.0K
11:25 99.64 99.68 99.62 99.68 5.4K
11:26 99.68 99.68 99.67 99.67 2.0K
11:27 99.66 99.66 99.58 99.59 7.2K
11:28 99.58 99.60 99.58 99.58 3.7K
11:29 99.59 99.63 99.56 99.63 9.9K
11:30 99.64 99.64 99.64 99.64 1.5K
11:31 99.65 99.65 99.65 99.65 0.5K
11:32 99.63 99.64 99.61 99.64 3.9K
11:33 99.62 99.62 99.60 99.61 5.1K
11:34 99.62 99.62 99.52 99.53 7.1K
11:35 99.52 99.53 99.49 99.50 33.1K
11:36 99.53 99.58 99.52 99.58 3.8K
11:37 99.60 99.60 99.50 99.50 5.0K
11:38 99.43 99.44 99.43 99.44 3.8K
11:39 99.44 99.48 99.44 99.48 10.4K
11:40 99.56 99.56 99.54 99.54 4.7K
11:41 99.59 99.60 99.59 99.60 2.8K
11:42 99.60 99.60 99.56 99.57 1.9K
11:43 99.55 99.58 99.55 99.58 1.2K
11:44 99.61 99.61 99.61 99.61 1.8K
11:45 99.55 99.57 99.55 99.57 1.3K
11:46 99.59 99.59 99.57 99.57 0.6K
11:47 99.57 99.57 99.53 99.53 1.1K
11:48 99.53 99.53 99.49 99.49 1.6K
11:49 99.49 99.50 99.49 99.50 10.3K
11:50 99.49 99.50 99.49 99.50 1.5K
11:51 99.52 99.52 99.50 99.51 2.8K
11:52 99.51 99.51 99.50 99.51 2.8K
11:53 99.53 99.54 99.53 99.54 2.8K
11:54 99.53 99.53 99.53 99.53 0.3K
11:55 99.53 99.56 99.53 99.56 3.9K
11:56 99.56 99.56 99.54 99.54 3.1K
11:57 99.53 99.53 99.51 99.51 1.0K
11:58 99.50 99.50 99.50 99.50 1.8K
11:59 99.50 99.50 99.50 99.50 1.1K
12:00 99.55 99.55 99.55 99.55 2.5K
12:02 99.51 99.52 99.50 99.50 11.9K
12:03 99.50 99.53 99.50 99.52 5.6K
12:04 99.53 99.53 99.53 99.53 1.4K
12:05 99.55 99.55 99.55 99.55 2.1K
12:06 99.55 99.55 99.55 99.55 0.7K
12:07 99.53 99.53 99.52 99.52 0.9K
12:08 99.56 99.57 99.56 99.57 3.2K
12:09 99.60 99.60 99.57 99.57 6.8K
12:10 99.58 99.58 99.56 99.56 0.7K
12:11 99.57 99.57 99.54 99.54 2.3K
12:12 99.53 99.53 99.53 99.53 0.9K
12:13 99.53 99.54 99.53 99.54 3.0K
12:14 99.50 99.50 99.50 99.50 0.4K
12:15 99.49 99.49 99.49 99.49 5.0K
12:16 99.49 99.51 99.49 99.51 4.8K
12:17 99.57 99.62 99.57 99.62 2.4K
12:18 99.59 99.59 99.59 99.59 3.1K
12:20 99.55 99.55 99.54 99.55 1.0K
12:21 99.55 99.56 99.55 99.56 1.4K
12:22 99.53 99.53 99.51 99.51 4.0K
12:23 99.53 99.53 99.53 99.53 2.5K
12:24 99.55 99.55 99.54 99.54 3.8K
12:25 99.58 99.58 99.58 99.58 2.2K
12:26 99.58 99.58 99.56 99.57 1.2K
12:27 99.58 99.62 99.58 99.62 3.3K
12:28 99.61 99.61 99.61 99.61 1.0K
12:29 99.59 99.59 99.59 99.59 0.5K
12:30 99.61 99.61 99.61 99.61 0.9K
12:31 99.63 99.63 99.63 99.63 2.8K
12:32 99.67 99.67 99.67 99.67 0.2K
12:33 99.65 99.65 99.65 99.65 0.4K
12:34 99.67 99.67 99.65 99.66 1.6K
12:35 99.66 99.66 99.65 99.65 0.8K
12:36 99.63 99.65 99.63 99.65 0.7K
12:37 99.68 99.70 99.68 99.70 2.7K
12:38 99.72 99.72 99.72 99.72 0.3K
12:39 99.69 99.69 99.67 99.67 2.8K
12:40 99.64 99.64 99.64 99.64 1.2K
12:41 99.67 99.68 99.67 99.68 0.9K
12:42 99.68 99.70 99.68 99.70 1.8K
12:43 99.70 99.70 99.70 99.70 0.6K
12:44 99.70 99.72 99.70 99.72 1.2K
12:45 99.71 99.71 99.67 99.67 1.3K
12:47 99.69 99.71 99.69 99.71 1.5K
12:48 99.73 99.75 99.73 99.75 1.7K
12:49 99.76 99.76 99.76 99.76 0.7K
12:50 99.77 99.77 99.77 99.77 1.4K
12:51 99.77 99.78 99.77 99.78 1.4K
12:53 99.75 99.75 99.74 99.75 0.9K
12:54 99.73 99.73 99.71 99.71 1.9K
12:55 99.69 99.72 99.69 99.71 1.4K
12:56 99.71 99.71 99.71 99.71 1.1K
12:57 99.71 99.71 99.71 99.71 0.5K
12:58 99.72 99.80 99.72 99.80 4.0K
12:59 99.81 99.81 99.81 99.81 0.1K
13:00 99.82 99.82 99.82 99.82 0.5K
13:01 99.86 99.86 99.86 99.86 1.8K
13:04 99.85 99.85 99.84 99.84 0.5K
13:05 99.83 99.83 99.80 99.81 2.4K
13:06 99.80 99.80 99.80 99.80 0.4K
13:07 99.79 99.79 99.76 99.76 1.9K
13:08 99.78 99.78 99.76 99.76 1.7K
13:09 99.78 99.78 99.78 99.78 0.4K
13:10 99.78 99.78 99.78 99.78 1.1K
13:11 99.78 99.78 99.78 99.78 1.0K
13:12 99.75 99.75 99.75 99.75 0.7K
13:13 99.77 99.79 99.77 99.79 4.1K
13:15 99.77 99.78 99.77 99.78 1.4K
13:17 99.79 99.79 99.76 99.76 0.9K
13:18 99.75 99.80 99.75 99.80 2.9K
13:19 99.78 99.81 99.78 99.81 2.3K
13:20 99.81 99.81 99.81 99.81 1.7K
13:24 99.81 99.83 99.81 99.83 2.2K
13:25 99.83 99.83 99.83 99.83 1.7K
13:27 99.84 99.84 99.83 99.83 1.9K
13:28 99.86 99.89 99.86 99.89 2.1K
13:29 99.90 99.90 99.90 99.90 0.7K
13:30 99.91 99.91 99.91 99.91 1.1K
13:31 99.91 99.91 99.91 99.91 1.3K
13:32 99.93 99.94 99.92 99.92 2.8K
13:34 99.90 99.90 99.90 99.90 0.9K
13:35 99.91 99.94 99.91 99.94 16.5K
13:36 99.95 99.98 99.95 99.98 1.0K
13:37 99.96 99.96 99.96 99.96 0.8K
13:38 99.96 99.96 99.95 99.95 1.4K
13:40 99.93 99.94 99.93 99.94 3.0K
13:41 99.92 99.92 99.90 99.90 0.9K
13:42 99.90 99.94 99.90 99.94 2.7K
13:44 99.95 99.95 99.92 99.92 3.8K
13:46 99.93 99.93 99.93 99.93 1.0K
13:48 99.89 99.89 99.89 99.89 0.3K
13:49 99.90 99.93 99.90 99.93 2.6K
13:50 99.92 99.92 99.92 99.92 0.7K
13:52 99.96 99.98 99.96 99.98 4.0K
13:53 100.00 100.00 100.00 100.00 1.7K
13:54 100.00 100.00 100.00 100.00 0.6K
13:55 100.01 100.01 100.01 100.01 1.2K
13:56 100.01 100.01 100.01 100.01 2.0K
13:57 100.01 100.02 99.99 99.99 2.4K
13:58 99.98 100.01 99.98 100.01 2.3K
13:59 100.03 100.03 100.03 100.03 3.1K
14:02 100.04 100.06 100.04 100.06 1.5K
14:03 100.06 100.06 100.06 100.06 1.5K
14:04 100.06 100.06 100.06 100.06 2.8K
14:06 100.03 100.03 100.00 100.00 3.4K
14:08 100.04 100.08 100.04 100.08 3.3K
14:10 100.10 100.10 100.10 100.10 0.7K
14:11 100.10 100.10 100.10 100.10 0.8K
14:12 100.12 100.15 100.12 100.15 3.1K
14:13 100.16 100.16 100.16 100.16 1.4K
14:14 100.14 100.14 100.14 100.14 2.0K
14:17 100.13 100.13 100.11 100.11 0.7K
14:18 100.10 100.12 100.10 100.11 1.9K
14:19 100.09 100.10 100.09 100.10 2.7K
14:21 100.07 100.07 100.07 100.07 0.6K
14:22 100.06 100.06 100.06 100.06 0.9K
14:23 100.05 100.05 100.05 100.05 1.3K
14:24 100.06 100.06 100.06 100.06 1.3K
14:25 100.06 100.07 100.06 100.07 2.2K
14:26 100.08 100.09 100.07 100.09 2.3K
14:27 100.11 100.11 100.11 100.11 0.4K
14:28 100.11 100.11 100.09 100.09 2.1K
14:29 100.06 100.06 100.06 100.06 0.7K
14:30 100.07 100.07 100.06 100.06 1.7K
14:31 100.06 100.08 100.06 100.08 1.9K
14:32 100.09 100.09 100.06 100.06 1.3K
14:33 100.07 100.07 100.06 100.06 1.1K
14:34 100.07 100.07 100.07 100.07 0.6K
14:35 100.03 100.03 100.03 100.03 0.8K
14:36 100.06 100.09 100.06 100.09 2.5K
14:37 100.09 100.12 100.09 100.12 1.0K
14:39 100.13 100.13 100.13 100.13 0.5K
14:40 100.12 100.12 100.08 100.08 2.5K
14:41 100.07 100.07 100.07 100.07 0.3K
14:42 100.07 100.08 100.07 100.08 2.7K
14:43 100.07 100.07 100.07 100.07 0.7K
14:44 100.05 100.05 100.05 100.05 0.6K
14:45 100.05 100.05 100.05 100.05 1.5K
14:46 100.01 100.04 100.01 100.04 2.5K
14:47 100.04 100.04 100.04 100.04 0.5K
14:48 100.02 100.02 100.00 100.00 1.9K
14:49 99.98 100.00 99.98 99.99 1.3K
14:50 100.02 100.02 100.01 100.02 2.8K
14:51 100.01 100.01 100.01 100.01 0.7K
14:52 100.02 100.05 100.02 100.05 3.2K
14:54 100.07 100.07 100.05 100.05 1.1K
14:55 100.02 100.02 100.01 100.02 1.4K
14:56 100.03 100.03 100.03 100.03 1.1K
14:57 100.03 100.03 100.01 100.02 1.2K
14:58 100.02 100.02 100.01 100.01 1.0K
14:59 99.99 100.01 99.99 100.01 0.7K
15:00 99.99 100.00 99.99 100.00 0.9K
15:01 99.98 99.98 99.97 99.97 1.1K
15:02 99.96 100.00 99.96 100.00 4.8K
15:04 100.04 100.08 100.04 100.08 2.8K
15:05 100.09 100.10 100.09 100.10 1.3K
15:06 100.11 100.11 100.11 100.11 0.6K
15:07 100.11 100.12 100.11 100.12 1.6K
15:08 100.12 100.13 100.12 100.13 0.7K
15:09 100.12 100.12 100.09 100.09 2.3K
15:10 100.08 100.10 100.08 100.10 5.2K
15:11 100.10 100.10 100.10 100.10 1.3K
15:12 100.12 100.12 100.09 100.09 0.7K
15:13 100.12 100.12 100.10 100.10 2.1K
15:14 100.13 100.13 100.13 100.13 0.6K
15:15 100.10 100.10 100.08 100.10 0.9K
15:16 100.10 100.11 100.10 100.11 0.8K
15:17 100.09 100.10 100.09 100.10 1.4K
15:18 100.10 100.10 100.09 100.09 1.3K
15:19 100.08 100.08 100.07 100.07 1.8K
15:20 100.07 100.09 100.07 100.09 5.0K
15:21 100.11 100.11 100.11 100.11 1.2K
15:22 100.10 100.11 100.09 100.11 1.7K
15:24 100.10 100.13 100.09 100.13 4.5K
15:25 100.14 100.14 100.14 100.14 1.7K
15:26 100.14 100.14 100.14 100.14 0.6K
15:27 100.14 100.16 100.14 100.16 2.8K
15:28 100.17 100.18 100.17 100.18 2.3K
15:29 100.19 100.19 100.19 100.19 1.4K
15:30 100.16 100.18 100.16 100.16 2.3K
15:31 100.14 100.15 100.13 100.13 1.7K
15:32 100.12 100.14 100.12 100.14 4.8K
15:33 100.15 100.15 100.12 100.12 2.1K
15:34 100.12 100.14 100.12 100.14 1.5K
15:35 100.13 100.13 100.11 100.13 7.7K
15:36 100.15 100.17 100.15 100.16 6.1K
15:37 100.15 100.17 100.15 100.16 6.8K
15:38 100.16 100.17 100.14 100.14 6.3K
15:39 100.13 100.17 100.13 100.17 3.8K
15:40 100.18 100.18 100.17 100.17 3.1K
15:41 100.18 100.18 100.16 100.16 1.9K
15:42 100.13 100.13 100.13 100.13 1.3K
15:43 100.14 100.15 100.14 100.14 5.3K
15:44 100.13 100.13 100.12 100.12 2.4K
15:45 100.12 100.13 100.11 100.13 6.2K
15:46 100.14 100.14 100.11 100.11 2.2K
15:47 100.12 100.14 100.12 100.14 4.7K
15:48 100.14 100.16 100.14 100.14 4.7K
15:49 100.14 100.14 100.14 100.14 1.7K
15:50 100.08 100.14 100.07 100.14 13.8K
15:51 100.14 100.17 100.14 100.16 6.3K
15:52 100.16 100.17 100.14 100.17 12.3K
15:53 100.17 100.17 100.13 100.13 7.3K
15:54 100.13 100.13 100.06 100.07 19.4K
15:55 100.05 100.05 99.98 100.02 26.1K
15:56 100.01 100.05 100.00 100.05 18.2K
15:57 100.05 100.12 100.04 100.10 29.3K
15:58 100.11 100.12 100.08 100.09 43.8K
15:59 100.08 100.08 100.02 100.04 362.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし