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 99.29 99.38 99.18 99.18 30.2K
09:31 99.16 99.37 99.16 99.37 5.3K
09:32 99.27 99.27 99.05 99.05 5.5K
09:33 99.05 99.05 98.82 99.03 16.4K
09:34 98.94 98.99 98.89 98.93 8.3K
09:35 99.04 99.04 98.99 98.99 4.2K
09:36 98.92 98.92 98.89 98.92 4.0K
09:37 98.92 98.99 98.89 98.94 9.1K
09:38 98.94 98.95 98.94 98.95 1.2K
09:39 98.96 99.05 98.96 99.05 6.1K
09:40 99.03 99.05 99.03 99.04 1.9K
09:41 98.82 98.83 98.82 98.83 3.3K
09:42 98.80 98.92 98.80 98.90 3.8K
09:43 98.90 98.92 98.85 98.88 4.3K
09:44 98.82 98.90 98.73 98.73 4.7K
09:45 98.85 98.85 98.74 98.79 7.4K
09:46 98.66 98.73 98.66 98.67 4.5K
09:47 98.60 98.63 98.42 98.42 17.8K
09:48 98.44 98.47 98.33 98.33 13.7K
09:49 98.32 98.37 98.16 98.24 30.3K
09:50 98.34 98.34 98.13 98.13 16.8K
09:51 98.09 98.10 98.00 98.00 10.4K
09:52 98.03 98.03 97.94 97.99 4.9K
09:53 97.91 98.05 97.91 98.05 7.6K
09:54 98.01 98.01 97.94 97.94 1.6K
09:55 97.95 97.98 97.92 97.92 6.4K
09:56 97.89 98.00 97.78 97.87 26.1K
09:57 97.82 97.83 97.81 97.81 7.9K
09:58 97.84 97.90 97.81 97.88 10.1K
09:59 97.85 97.85 97.79 97.80 19.3K
10:00 97.92 98.00 97.81 97.87 26.0K
10:01 97.90 97.97 97.87 97.97 5.7K
10:02 98.02 98.02 97.90 97.94 9.1K
10:03 97.94 97.94 97.83 97.83 3.8K
10:04 97.87 97.95 97.82 97.87 3.6K
10:05 97.93 97.93 97.89 97.93 3.4K
10:06 97.89 97.89 97.79 97.79 6.0K
10:07 97.83 97.93 97.83 97.90 8.0K
10:08 97.99 97.99 97.95 97.98 8.6K
10:09 97.99 98.06 97.92 97.92 16.4K
10:10 97.94 98.00 97.91 98.00 6.4K
10:11 98.00 98.00 97.94 97.95 5.4K
10:12 97.95 98.05 97.95 98.03 4.8K
10:13 97.89 97.94 97.88 97.90 15.2K
10:14 97.88 97.92 97.77 97.77 11.5K
10:15 97.83 97.90 97.81 97.86 6.5K
10:16 97.90 97.90 97.86 97.90 4.2K
10:17 97.88 97.89 97.78 97.78 3.8K
10:18 97.78 97.87 97.78 97.86 11.6K
10:19 97.87 97.87 97.79 97.82 3.1K
10:20 97.79 97.79 97.75 97.77 8.5K
10:21 97.76 97.79 97.61 97.61 12.3K
10:22 97.62 97.65 97.51 97.61 11.7K
10:23 97.60 97.60 97.55 97.57 2.7K
10:24 97.56 97.56 97.53 97.53 2.4K
10:25 97.58 97.74 97.56 97.74 6.3K
10:26 97.74 97.74 97.64 97.64 4.7K
10:27 97.62 97.69 97.62 97.64 3.9K
10:28 97.65 97.65 97.62 97.62 2.9K
10:29 97.65 97.65 97.64 97.65 6.7K
10:30 97.65 97.65 97.63 97.64 3.3K
10:31 97.65 97.65 97.57 97.57 7.3K
10:32 97.57 97.60 97.57 97.60 2.7K
10:33 97.54 97.54 97.47 97.47 3.8K
10:34 97.45 97.60 97.45 97.58 10.4K
10:35 97.69 97.69 97.62 97.67 26.0K
10:36 97.64 97.65 97.62 97.65 2.9K
10:37 97.65 97.66 97.63 97.66 7.8K
10:38 97.64 97.66 97.64 97.66 1.9K
10:39 97.66 97.71 97.64 97.64 4.5K
10:40 97.60 97.63 97.60 97.63 3.3K
10:41 97.64 97.67 97.64 97.67 8.6K
10:42 97.82 97.82 97.82 97.82 4.9K
10:43 97.84 97.85 97.80 97.82 3.0K
10:44 97.79 97.83 97.79 97.82 2.2K
10:45 97.84 97.84 97.80 97.81 2.3K
10:46 97.81 97.84 97.80 97.84 3.2K
10:47 97.84 97.93 97.84 97.93 6.7K
10:48 97.93 97.93 97.90 97.90 2.3K
10:49 97.89 97.89 97.86 97.88 5.0K
10:50 97.86 97.86 97.79 97.79 2.4K
10:51 97.74 97.74 97.63 97.63 5.2K
10:52 97.63 97.63 97.61 97.61 1.5K
10:53 97.60 97.72 97.60 97.72 5.8K
10:54 97.73 97.75 97.73 97.74 8.6K
10:55 97.76 97.76 97.73 97.73 2.6K
10:56 97.72 97.82 97.72 97.82 6.1K
10:57 97.81 97.81 97.80 97.80 1.5K
10:58 97.76 97.86 97.76 97.86 6.5K
10:59 97.85 97.92 97.85 97.89 4.0K
11:00 97.89 97.89 97.81 97.81 7.8K
11:01 97.85 97.90 97.82 97.90 2.9K
11:02 97.92 97.95 97.92 97.95 3.4K
11:03 98.02 98.02 97.95 97.95 2.8K
11:04 97.94 98.00 97.94 97.97 3.1K
11:05 98.02 98.04 98.02 98.03 2.5K
11:06 98.01 98.14 98.01 98.11 3.1K
11:07 98.06 98.06 98.04 98.04 2.1K
11:08 98.11 98.16 98.11 98.16 4.2K
11:09 98.22 98.22 98.10 98.10 3.0K
11:10 98.10 98.14 98.10 98.14 1.0K
11:11 98.14 98.17 98.14 98.17 2.7K
11:12 98.15 98.19 98.15 98.19 2.9K
11:13 98.26 98.26 98.25 98.25 4.3K
11:14 98.23 98.23 98.18 98.19 3.1K
11:15 98.20 98.20 98.17 98.18 4.1K
11:16 98.19 98.19 98.19 98.19 1.0K
11:17 98.18 98.22 98.16 98.21 6.9K
11:18 98.21 98.21 98.11 98.11 3.0K
11:19 98.10 98.17 98.10 98.15 1.7K
11:20 98.15 98.15 98.10 98.10 0.7K
11:21 98.18 98.19 98.15 98.17 4.5K
11:22 98.17 98.19 98.13 98.14 7.3K
11:23 98.15 98.15 98.09 98.14 2.7K
11:24 98.20 98.22 98.20 98.22 1.7K
11:25 98.26 98.32 98.26 98.26 3.6K
11:26 98.23 98.24 98.20 98.24 2.3K
11:27 98.25 98.26 98.23 98.23 1.5K
11:28 98.24 98.24 98.19 98.19 1.7K
11:29 98.21 98.21 98.18 98.20 2.2K
11:30 98.16 98.20 98.16 98.18 6.7K
11:31 98.16 98.19 98.11 98.11 2.1K
11:32 98.11 98.18 98.11 98.18 2.2K
11:33 98.18 98.22 98.18 98.22 1.8K
11:34 98.20 98.25 98.20 98.25 4.8K
11:35 98.21 98.24 98.18 98.22 7.1K
11:36 98.19 98.19 98.18 98.19 1.2K
11:37 98.23 98.23 98.23 98.23 3.3K
11:39 98.17 98.17 98.17 98.17 0.5K
11:40 98.19 98.19 98.19 98.19 1.0K
11:42 98.18 98.20 98.18 98.20 1.5K
11:44 98.15 98.19 98.15 98.19 2.1K
11:46 98.18 98.18 98.18 98.18 1.2K
11:47 98.25 98.35 98.25 98.35 3.4K
11:49 98.31 98.31 98.28 98.28 1.9K
11:51 98.25 98.25 98.23 98.23 1.9K
11:52 98.25 98.26 98.25 98.26 1.0K
11:53 98.26 98.26 98.26 98.26 0.9K
11:54 98.26 98.27 98.26 98.27 2.0K
11:55 98.33 98.33 98.33 98.33 0.9K
11:56 98.31 98.31 98.31 98.31 0.3K
11:57 98.33 98.33 98.33 98.33 1.5K
11:58 98.35 98.35 98.33 98.33 1.6K
11:59 98.29 98.29 98.29 98.29 0.4K
12:00 98.26 98.28 98.26 98.28 2.6K
12:01 98.32 98.32 98.32 98.32 0.9K
12:02 98.33 98.33 98.31 98.31 1.4K
12:03 98.26 98.26 98.23 98.23 1.3K
12:04 98.18 98.20 98.18 98.20 0.9K
12:05 98.19 98.19 98.19 98.19 1.2K
12:07 98.16 98.16 98.16 98.16 0.5K
12:08 98.16 98.16 98.16 98.16 0.4K
12:09 98.16 98.16 98.16 98.16 0.8K
12:10 98.16 98.16 98.16 98.16 0.4K
12:11 98.18 98.18 98.18 98.18 0.6K
12:12 98.14 98.14 98.11 98.11 0.9K
12:13 98.12 98.12 98.12 98.12 1.0K
12:14 98.06 98.08 98.06 98.08 0.9K
12:15 98.09 98.10 98.08 98.08 2.2K
12:16 98.13 98.16 98.13 98.16 2.5K
12:18 98.16 98.16 98.12 98.12 2.1K
12:19 98.14 98.17 98.14 98.17 1.2K
12:20 98.18 98.18 98.14 98.15 2.4K
12:21 98.17 98.17 98.17 98.17 0.5K
12:22 98.19 98.23 98.19 98.23 2.9K
12:23 98.20 98.20 98.20 98.20 0.5K
12:24 98.18 98.18 98.18 98.18 1.0K
12:25 98.17 98.22 98.17 98.22 2.2K
12:26 98.23 98.23 98.23 98.23 0.7K
12:27 98.24 98.24 98.17 98.17 5.1K
12:28 98.18 98.19 98.17 98.19 4.1K
12:31 98.16 98.17 98.16 98.17 2.3K
12:32 98.17 98.17 98.17 98.17 1.0K
12:33 98.17 98.17 98.17 98.17 0.3K
12:34 98.17 98.17 98.17 98.17 0.4K
12:35 98.16 98.16 98.14 98.14 1.6K
12:37 98.10 98.10 98.10 98.10 1.2K
12:38 98.14 98.14 98.13 98.13 1.7K
12:39 98.16 98.17 98.14 98.14 1.7K
12:40 98.15 98.15 98.15 98.15 0.8K
12:41 98.13 98.13 98.13 98.13 1.2K
12:42 98.10 98.11 98.10 98.11 1.6K
12:44 98.09 98.11 98.09 98.11 1.2K
12:46 98.09 98.09 98.09 98.09 0.9K
12:47 98.07 98.07 98.07 98.07 0.3K
12:48 98.07 98.10 98.07 98.10 2.5K
12:49 98.11 98.11 98.11 98.11 1.2K
12:50 98.13 98.13 98.13 98.13 0.2K
12:51 98.13 98.13 98.07 98.07 3.2K
12:52 98.06 98.06 98.06 98.06 4.0K
12:54 98.07 98.07 98.07 98.07 0.6K
12:55 98.08 98.08 98.08 98.08 2.4K
12:56 98.10 98.10 98.10 98.10 1.4K
12:57 98.16 98.16 98.16 98.16 0.6K
12:58 98.17 98.17 98.14 98.14 0.9K
12:59 98.15 98.15 98.15 98.15 0.3K
13:00 98.15 98.16 98.14 98.14 1.3K
13:01 98.10 98.16 98.10 98.15 2.0K
13:02 98.17 98.17 98.17 98.17 1.0K
13:03 98.18 98.23 98.18 98.23 2.7K
13:04 98.21 98.21 98.21 98.21 0.2K
13:05 98.21 98.21 98.19 98.19 1.5K
13:06 98.18 98.18 98.18 98.18 0.4K
13:07 98.22 98.24 98.22 98.24 1.0K
13:08 98.20 98.20 98.20 98.20 0.9K
13:09 98.19 98.19 98.19 98.19 0.4K
13:11 98.18 98.18 98.16 98.16 1.3K
13:12 98.19 98.19 98.17 98.17 2.4K
13:13 98.18 98.18 98.18 98.18 0.9K
13:14 98.18 98.18 98.18 98.18 0.2K
13:15 98.16 98.17 98.16 98.17 0.9K
13:16 98.20 98.20 98.20 98.20 0.6K
13:17 98.19 98.19 98.14 98.14 1.4K
13:18 98.14 98.14 98.14 98.14 1.4K
13:19 98.13 98.13 98.13 98.13 0.6K
13:20 98.10 98.10 98.10 98.10 0.3K
13:21 98.12 98.14 98.12 98.14 1.3K
13:22 98.16 98.16 98.16 98.16 1.6K
13:24 98.16 98.16 98.16 98.16 0.4K
13:25 98.17 98.17 98.17 98.17 1.1K
13:26 98.19 98.21 98.19 98.21 2.3K
13:27 98.21 98.21 98.21 98.21 0.9K
13:28 98.26 98.26 98.25 98.25 1.3K
13:29 98.20 98.20 98.20 98.20 1.0K
13:30 98.20 98.20 98.20 98.20 1.0K
13:32 98.15 98.16 98.15 98.16 1.0K
13:33 98.15 98.16 98.15 98.15 0.3K
13:34 98.17 98.18 98.17 98.18 1.2K
13:35 98.18 98.19 98.18 98.19 0.6K
13:36 98.20 98.20 98.20 98.20 0.8K
13:37 98.21 98.22 98.21 98.22 1.7K
13:38 98.22 98.22 98.22 98.22 0.6K
13:39 98.21 98.21 98.21 98.21 1.2K
13:40 98.22 98.22 98.22 98.22 0.7K
13:41 98.20 98.20 98.20 98.20 1.0K
13:42 98.16 98.16 98.16 98.16 0.4K
13:43 98.13 98.16 98.13 98.16 2.5K
13:44 98.17 98.18 98.17 98.18 1.1K
13:45 98.20 98.20 98.20 98.20 0.8K
13:47 98.21 98.21 98.16 98.16 1.7K
13:49 98.15 98.15 98.15 98.15 1.5K
13:50 98.19 98.23 98.19 98.22 3.6K
13:52 98.20 98.20 98.20 98.20 0.9K
13:54 98.10 98.10 98.10 98.10 0.5K
13:55 98.12 98.12 98.11 98.11 0.8K
13:56 98.08 98.08 98.07 98.07 1.2K
13:57 98.07 98.07 98.07 98.07 0.1K
13:58 98.07 98.08 98.03 98.08 10.9K
13:59 98.10 98.10 98.10 98.10 0.6K
14:00 98.11 98.15 98.11 98.15 2.2K
14:01 98.13 98.13 98.13 98.13 1.5K
14:02 98.06 98.06 98.06 98.06 0.8K
14:03 98.06 98.09 98.06 98.09 2.0K
14:05 98.07 98.07 98.03 98.03 3.9K
14:06 98.07 98.07 98.01 98.02 1.8K
14:07 98.01 98.04 98.01 98.04 4.4K
14:08 98.03 98.03 98.01 98.02 1.3K
14:09 98.05 98.05 98.05 98.05 0.6K
14:10 98.08 98.08 98.08 98.08 0.7K
14:11 98.06 98.06 98.06 98.06 1.1K
14:13 98.04 98.04 98.04 98.04 0.4K
14:14 98.06 98.07 98.06 98.07 1.6K
14:15 98.08 98.08 98.08 98.08 0.5K
14:16 98.09 98.09 98.09 98.09 1.4K
14:17 98.09 98.09 98.09 98.09 1.1K
14:18 98.09 98.09 98.09 98.09 0.7K
14:20 98.03 98.03 98.03 98.03 0.7K
14:21 98.03 98.06 98.03 98.05 2.4K
14:22 98.06 98.08 98.06 98.08 2.5K
14:24 98.07 98.07 98.07 98.07 0.6K
14:25 98.05 98.05 98.05 98.05 0.8K
14:26 98.04 98.08 98.04 98.08 1.9K
14:27 98.10 98.10 98.10 98.10 1.3K
14:29 98.10 98.10 98.10 98.10 1.6K
14:31 98.13 98.13 98.13 98.13 1.0K
14:32 98.18 98.18 98.18 98.18 0.5K
14:33 98.16 98.17 98.16 98.17 3.3K
14:34 98.18 98.18 98.18 98.18 0.6K
14:35 98.18 98.21 98.18 98.21 1.1K
14:36 98.21 98.21 98.19 98.19 0.6K
14:37 98.22 98.22 98.22 98.22 0.6K
14:38 98.22 98.22 98.22 98.22 1.6K
14:39 98.19 98.19 98.19 98.19 0.4K
14:40 98.18 98.18 98.18 98.18 1.7K
14:43 98.13 98.13 98.11 98.11 1.0K
14:44 98.13 98.13 98.13 98.13 1.2K
14:45 98.12 98.12 98.08 98.08 1.0K
14:47 98.12 98.12 98.06 98.06 4.6K
14:48 98.10 98.10 98.10 98.10 1.0K
14:49 98.08 98.08 98.04 98.04 2.1K
14:50 98.06 98.06 98.06 98.06 3.1K
14:51 98.01 98.01 98.01 98.01 0.5K
14:52 98.07 98.07 98.05 98.05 2.1K
14:53 98.07 98.08 98.06 98.08 2.3K
14:54 98.09 98.09 98.09 98.09 1.1K
14:55 98.07 98.07 98.07 98.07 0.9K
14:56 98.05 98.05 98.05 98.05 0.4K
14:57 98.07 98.07 98.07 98.07 1.3K
14:58 98.06 98.06 98.05 98.05 1.0K
14:59 98.07 98.07 98.07 98.07 1.2K
15:00 98.07 98.07 98.06 98.06 1.4K
15:01 98.05 98.05 98.03 98.03 2.6K
15:02 98.03 98.03 98.03 98.03 0.8K
15:03 98.03 98.03 98.03 98.03 1.8K
15:04 98.03 98.04 98.03 98.03 4.7K
15:05 98.04 98.05 98.01 98.01 3.4K
15:06 97.99 97.99 97.99 97.99 3.8K
15:07 97.97 97.98 97.97 97.98 1.3K
15:08 98.00 98.04 98.00 98.04 2.5K
15:09 98.02 98.02 98.02 98.02 0.5K
15:10 98.04 98.04 98.04 98.04 0.8K
15:11 98.05 98.06 98.05 98.06 1.8K
15:12 98.06 98.09 98.06 98.09 1.9K
15:13 98.12 98.12 98.11 98.11 1.5K
15:14 98.13 98.13 98.13 98.13 0.2K
15:15 98.11 98.12 98.11 98.12 2.3K
15:16 98.09 98.09 98.09 98.09 2.1K
15:17 98.10 98.10 98.10 98.10 0.9K
15:18 98.10 98.10 98.09 98.10 2.1K
15:19 98.09 98.09 98.09 98.09 1.9K
15:20 98.09 98.09 98.09 98.09 0.3K
15:21 98.09 98.10 98.09 98.10 1.4K
15:22 98.11 98.11 98.10 98.10 1.8K
15:23 98.12 98.12 98.12 98.12 0.8K
15:24 98.11 98.11 98.10 98.11 2.3K
15:25 98.10 98.10 98.10 98.10 0.3K
15:26 98.10 98.10 98.07 98.08 11.8K
15:27 98.08 98.10 98.08 98.09 2.1K
15:28 98.10 98.12 98.10 98.12 3.6K
15:29 98.12 98.13 98.12 98.13 2.6K
15:30 98.14 98.15 98.14 98.15 2.7K
15:31 98.14 98.16 98.14 98.16 1.6K
15:32 98.17 98.22 98.17 98.22 2.3K
15:33 98.20 98.20 98.20 98.20 1.2K
15:34 98.20 98.20 98.18 98.19 3.3K
15:35 98.15 98.15 98.15 98.15 2.1K
15:36 98.14 98.14 98.14 98.14 1.1K
15:37 98.15 98.16 98.15 98.15 3.0K
15:38 98.14 98.14 98.14 98.14 1.0K
15:39 98.14 98.15 98.13 98.14 4.7K
15:40 98.13 98.13 98.07 98.09 3.2K
15:41 98.07 98.07 98.05 98.06 3.4K
15:42 98.07 98.08 98.05 98.08 8.8K
15:43 98.09 98.10 98.08 98.10 3.2K
15:44 98.08 98.10 98.08 98.09 6.7K
15:45 98.11 98.15 98.11 98.15 3.4K
15:46 98.16 98.19 98.16 98.18 2.9K
15:47 98.19 98.19 98.18 98.19 2.5K
15:48 98.20 98.22 98.18 98.18 2.9K
15:49 98.19 98.22 98.16 98.16 5.7K
15:50 98.21 98.23 98.17 98.21 6.7K
15:51 98.22 98.22 98.14 98.18 8.1K
15:52 98.18 98.18 98.18 98.18 4.0K
15:53 98.19 98.24 98.19 98.24 5.1K
15:54 98.24 98.24 98.21 98.22 9.8K
15:55 98.13 98.15 98.11 98.13 18.8K
15:56 98.12 98.15 98.12 98.15 15.3K
15:57 98.16 98.19 98.16 98.16 13.1K
15:58 98.17 98.20 98.15 98.18 49.7K
15:59 98.20 98.21 98.16 98.16 286.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし