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 99.06 99.06 98.80 99.01 26.6K
09:31 98.98 99.01 98.87 98.93 8.1K
09:32 99.03 99.20 99.03 99.20 5.2K
09:33 99.24 99.60 99.24 99.59 5.8K
09:34 99.59 99.59 99.54 99.54 1.6K
09:35 99.55 99.59 99.55 99.55 2.8K
09:36 99.53 99.53 99.45 99.47 3.1K
09:37 99.47 99.47 99.46 99.46 1.6K
09:38 99.51 99.64 99.51 99.63 5.9K
09:39 99.62 99.62 99.62 99.62 0.7K
09:40 99.60 99.60 99.54 99.54 3.4K
09:41 99.53 99.73 99.53 99.73 4.0K
09:42 99.68 99.68 99.67 99.67 1.5K
09:43 99.62 99.62 99.62 99.62 0.8K
09:44 99.64 99.64 99.58 99.58 1.1K
09:45 99.56 99.56 99.56 99.56 1.7K
09:46 99.64 99.65 99.58 99.58 3.8K
09:47 99.60 99.62 99.54 99.54 2.2K
09:48 99.60 99.60 99.55 99.58 3.1K
09:49 99.53 99.53 99.49 99.49 1.8K
09:50 99.39 99.39 99.33 99.33 1.5K
09:51 99.33 99.40 99.30 99.39 6.7K
09:52 99.39 99.39 99.29 99.29 2.6K
09:53 99.29 99.36 99.29 99.36 2.2K
09:54 99.39 99.40 99.39 99.40 1.4K
09:55 99.45 99.45 99.36 99.36 5.6K
09:57 99.36 99.36 99.36 99.36 0.6K
09:58 99.37 99.41 99.37 99.41 1.5K
09:59 99.42 99.51 99.42 99.51 2.8K
10:00 99.51 99.51 99.46 99.46 1.8K
10:01 99.50 99.57 99.50 99.54 2.7K
10:02 99.53 99.53 99.36 99.36 3.0K
10:03 99.35 99.44 99.35 99.44 2.8K
10:05 99.42 99.45 99.40 99.45 0.9K
10:06 99.44 99.46 99.41 99.41 1.1K
10:07 99.41 99.42 99.37 99.40 2.2K
10:08 99.37 99.42 99.37 99.42 4.1K
10:09 99.43 99.43 99.40 99.41 3.6K
10:10 99.38 99.41 99.38 99.41 9.3K
10:11 99.41 99.41 99.31 99.35 4.7K
10:12 99.33 99.33 99.33 99.33 1.4K
10:13 99.33 99.42 99.33 99.42 1.9K
10:14 99.55 99.57 99.53 99.54 2.5K
10:16 99.50 99.50 99.50 99.50 0.7K
10:17 99.47 99.49 99.47 99.49 0.7K
10:18 99.49 99.50 99.49 99.49 2.3K
10:19 99.45 99.45 99.45 99.45 0.2K
10:20 99.47 99.50 99.47 99.50 2.9K
10:21 99.56 99.56 99.56 99.56 0.5K
10:22 99.56 99.60 99.56 99.56 2.4K
10:23 99.58 99.58 99.58 99.58 1.4K
10:25 99.56 99.58 99.56 99.58 2.1K
10:27 99.53 99.54 99.53 99.54 1.5K
10:28 99.52 99.52 99.47 99.47 6.7K
10:29 99.46 99.50 99.46 99.50 2.4K
10:30 99.51 99.52 99.51 99.52 1.3K
10:31 99.50 99.59 99.50 99.59 2.9K
10:32 99.58 99.60 99.56 99.59 1.5K
10:33 99.59 99.64 99.59 99.64 1.5K
10:34 99.67 99.67 99.60 99.60 2.2K
10:35 99.64 99.67 99.64 99.66 1.3K
10:36 99.66 99.68 99.65 99.68 1.3K
10:37 99.71 99.71 99.65 99.65 2.6K
10:38 99.60 99.62 99.57 99.60 8.1K
10:39 99.66 99.66 99.66 99.66 0.7K
10:40 99.65 99.67 99.65 99.65 1.3K
10:41 99.59 99.60 99.59 99.60 3.1K
10:42 99.56 99.56 99.54 99.54 1.6K
10:44 99.55 99.61 99.55 99.61 4.0K
10:45 99.58 99.58 99.58 99.58 0.2K
10:46 99.56 99.59 99.56 99.59 1.7K
10:47 99.57 99.57 99.57 99.57 0.2K
10:48 99.54 99.57 99.54 99.57 2.9K
10:49 99.57 99.66 99.57 99.66 2.8K
10:50 99.63 99.63 99.58 99.59 1.9K
10:51 99.56 99.58 99.56 99.58 0.9K
10:52 99.59 99.59 99.59 99.59 0.7K
10:53 99.60 99.60 99.56 99.58 2.4K
10:54 99.58 99.60 99.58 99.59 1.1K
10:55 99.62 99.64 99.60 99.64 3.5K
10:56 99.64 99.64 99.59 99.60 11.3K
10:57 99.61 99.66 99.61 99.65 2.1K
10:58 99.64 99.64 99.62 99.62 1.7K
10:59 99.64 99.64 99.60 99.60 4.0K
11:00 99.62 99.62 99.62 99.62 0.9K
11:01 99.60 99.60 99.55 99.58 5.4K
11:02 99.62 99.62 99.62 99.62 0.5K
11:03 99.59 99.62 99.59 99.62 1.6K
11:04 99.64 99.64 99.62 99.62 1.4K
11:05 99.61 99.61 99.60 99.60 0.4K
11:06 99.59 99.59 99.59 99.59 1.1K
11:07 99.56 99.62 99.56 99.62 2.6K
11:08 99.62 99.63 99.62 99.63 0.7K
11:09 99.61 99.63 99.61 99.61 2.3K
11:10 99.58 99.60 99.57 99.60 3.2K
11:11 99.60 99.67 99.59 99.67 2.9K
11:12 99.65 99.65 99.65 99.65 1.4K
11:13 99.68 99.68 99.68 99.68 0.3K
11:14 99.71 99.72 99.70 99.72 2.0K
11:15 99.72 99.73 99.72 99.73 0.7K
11:16 99.74 99.74 99.71 99.71 2.8K
11:17 99.66 99.66 99.66 99.66 0.1K
11:18 99.65 99.68 99.65 99.68 1.8K
11:19 99.67 99.69 99.67 99.69 1.6K
11:20 99.71 99.71 99.71 99.71 0.7K
11:21 99.69 99.71 99.69 99.71 2.2K
11:22 99.73 99.73 99.73 99.73 0.5K
11:23 99.74 99.81 99.74 99.81 2.0K
11:24 99.81 99.81 99.80 99.80 1.6K
11:25 99.78 99.78 99.75 99.75 1.7K
11:26 99.75 99.76 99.75 99.76 1.8K
11:27 99.75 99.81 99.75 99.80 2.7K
11:28 99.79 99.79 99.79 99.79 0.8K
11:29 99.78 99.80 99.78 99.80 2.8K
11:30 99.79 99.79 99.79 99.79 1.1K
11:31 99.78 99.78 99.75 99.75 1.4K
11:32 99.75 99.78 99.74 99.78 7.0K
11:33 99.81 99.81 99.78 99.78 3.5K
11:34 99.76 99.86 99.76 99.86 7.0K
11:35 99.87 99.87 99.84 99.84 7.5K
11:36 99.84 99.84 99.84 99.84 1.0K
11:37 99.81 99.81 99.81 99.81 0.4K
11:38 99.79 99.79 99.78 99.78 1.0K
11:39 99.78 99.78 99.75 99.75 1.5K
11:40 99.72 99.72 99.70 99.70 2.4K
11:41 99.71 99.71 99.71 99.71 0.7K
11:42 99.73 99.75 99.73 99.75 2.0K
11:44 99.78 99.78 99.74 99.78 2.9K
11:45 99.79 99.79 99.79 99.79 0.1K
11:46 99.80 99.84 99.80 99.84 1.9K
11:47 99.85 99.86 99.85 99.86 1.2K
11:48 99.85 99.85 99.85 99.85 0.3K
11:49 99.86 99.86 99.82 99.82 3.5K
11:50 99.79 99.79 99.79 99.79 0.7K
11:51 99.77 99.77 99.77 99.77 1.8K
11:52 99.74 99.74 99.74 99.74 1.4K
11:54 99.74 99.74 99.74 99.74 0.7K
11:55 99.73 99.73 99.71 99.71 0.7K
11:56 99.72 99.74 99.72 99.74 2.9K
11:57 99.75 99.75 99.74 99.74 4.2K
11:58 99.74 99.76 99.74 99.75 1.0K
11:59 99.76 99.77 99.75 99.77 1.5K
12:00 99.77 99.77 99.75 99.75 1.5K
12:01 99.78 99.80 99.78 99.80 2.7K
12:02 99.77 99.78 99.77 99.78 0.4K
12:03 99.79 99.79 99.79 99.79 0.5K
12:04 99.78 99.81 99.78 99.81 1.9K
12:05 99.82 99.84 99.80 99.84 2.8K
12:08 99.83 99.84 99.83 99.83 1.9K
12:09 99.82 99.82 99.82 99.82 1.0K
12:10 99.83 99.83 99.83 99.83 0.9K
12:11 99.78 99.81 99.78 99.81 0.7K
12:12 99.82 99.82 99.82 99.82 1.5K
12:14 99.80 99.80 99.80 99.80 1.0K
12:16 99.81 99.81 99.81 99.81 1.3K
12:18 99.89 99.89 99.89 99.89 0.5K
12:19 99.90 99.92 99.90 99.92 9.5K
12:20 99.99 99.99 99.94 99.94 3.8K
12:21 99.92 99.92 99.90 99.90 1.1K
12:22 99.91 99.93 99.91 99.93 0.7K
12:23 99.93 99.93 99.93 99.93 0.8K
12:24 99.97 99.97 99.97 99.97 0.2K
12:25 99.97 99.97 99.97 99.97 0.6K
12:26 99.98 99.98 99.96 99.96 3.2K
12:27 99.94 99.99 99.94 99.98 2.4K
12:28 99.97 99.97 99.97 99.97 0.8K
12:29 99.96 99.96 99.96 99.96 0.5K
12:30 99.95 99.95 99.93 99.95 0.7K
12:31 99.92 99.93 99.91 99.93 1.7K
12:32 99.85 99.87 99.85 99.85 1.8K
12:34 99.83 99.83 99.78 99.78 1.4K
12:36 99.77 99.77 99.76 99.76 0.9K
12:38 99.71 99.71 99.71 99.71 0.7K
12:39 99.71 99.72 99.71 99.72 0.9K
12:40 99.71 99.71 99.71 99.71 0.2K
12:41 99.73 99.73 99.72 99.72 1.3K
12:42 99.69 99.71 99.69 99.71 0.7K
12:43 99.72 99.72 99.72 99.72 0.6K
12:44 99.74 99.74 99.74 99.74 0.3K
12:45 99.76 99.77 99.76 99.77 2.0K
12:46 99.76 99.76 99.76 99.76 0.9K
12:48 99.75 99.75 99.75 99.75 0.6K
12:49 99.73 99.73 99.73 99.73 1.4K
12:51 99.76 99.76 99.76 99.76 0.8K
12:52 99.77 99.83 99.77 99.83 0.9K
12:53 99.84 99.86 99.84 99.86 3.9K
12:54 99.82 99.82 99.82 99.82 0.4K
12:55 99.81 99.81 99.81 99.81 1.7K
12:57 99.70 99.72 99.70 99.72 1.3K
12:59 99.73 99.73 99.73 99.73 0.4K
13:00 99.71 99.71 99.71 99.71 0.1K
13:01 99.70 99.70 99.70 99.70 0.8K
13:02 99.69 99.72 99.69 99.72 1.5K
13:03 99.70 99.70 99.70 99.70 0.1K
13:04 99.72 99.72 99.72 99.72 0.6K
13:05 99.74 99.74 99.74 99.74 0.3K
13:06 99.71 99.71 99.70 99.70 1.3K
13:07 99.72 99.72 99.72 99.72 1.1K
13:09 99.73 99.73 99.71 99.71 1.1K
13:10 99.72 99.72 99.72 99.72 1.5K
13:11 99.74 99.74 99.74 99.74 0.5K
13:13 99.73 99.73 99.73 99.73 0.7K
13:14 99.74 99.74 99.74 99.74 1.8K
13:16 99.76 99.76 99.76 99.76 2.7K
13:17 99.72 99.73 99.72 99.73 0.8K
13:18 99.71 99.71 99.71 99.71 1.0K
13:19 99.68 99.70 99.68 99.70 1.4K
13:20 99.72 99.74 99.72 99.74 1.3K
13:21 99.74 99.74 99.73 99.73 1.9K
13:23 99.71 99.73 99.71 99.73 1.4K
13:24 99.74 99.74 99.74 99.74 0.6K
13:25 99.71 99.71 99.71 99.71 1.3K
13:26 99.73 99.75 99.73 99.75 0.5K
13:27 99.73 99.73 99.69 99.69 1.7K
13:28 99.67 99.72 99.67 99.72 3.9K
13:29 99.71 99.71 99.71 99.71 1.7K
13:33 99.68 99.71 99.68 99.71 0.4K
13:34 99.70 99.70 99.70 99.70 1.3K
13:38 99.76 99.76 99.76 99.76 1.6K
13:40 99.77 99.78 99.77 99.78 1.4K
13:41 99.84 99.84 99.81 99.81 1.7K
13:43 99.79 99.82 99.79 99.82 0.8K
13:44 99.81 99.81 99.79 99.79 1.2K
13:45 99.79 99.79 99.79 99.79 1.2K
13:46 99.75 99.75 99.75 99.75 1.1K
13:48 99.77 99.77 99.77 99.77 0.8K
13:49 99.78 99.78 99.78 99.78 0.4K
13:50 99.80 99.80 99.77 99.77 2.0K
13:51 99.79 99.81 99.79 99.80 2.2K
13:52 99.78 99.78 99.78 99.78 1.5K
13:54 99.71 99.73 99.69 99.73 8.9K
13:55 99.70 99.70 99.69 99.69 3.4K
13:56 99.72 99.74 99.72 99.74 1.0K
13:57 99.77 99.77 99.77 99.77 1.1K
13:59 99.79 99.79 99.77 99.77 2.5K
14:00 99.77 99.79 99.75 99.79 3.4K
14:01 99.79 99.79 99.79 99.79 1.8K
14:02 99.78 99.79 99.78 99.79 0.9K
14:03 99.81 99.82 99.80 99.80 3.5K
14:04 99.79 99.79 99.79 99.79 0.1K
14:05 99.81 99.81 99.75 99.75 3.0K
14:06 99.80 99.80 99.79 99.79 2.2K
14:08 99.83 99.83 99.82 99.82 0.9K
14:09 99.84 99.84 99.84 99.84 0.9K
14:10 99.88 99.88 99.84 99.84 4.6K
14:11 99.82 99.82 99.79 99.79 2.2K
14:12 99.78 99.82 99.78 99.82 2.8K
14:13 99.84 99.84 99.84 99.84 0.7K
14:14 99.83 99.83 99.83 99.83 1.3K
14:15 99.81 99.82 99.81 99.82 2.7K
14:16 99.82 99.82 99.82 99.82 0.7K
14:17 99.83 99.85 99.83 99.83 1.9K
14:18 99.80 99.85 99.78 99.85 3.6K
14:19 99.86 99.86 99.82 99.82 2.6K
14:20 99.86 99.87 99.85 99.87 2.3K
14:21 99.87 99.87 99.87 99.87 1.0K
14:22 99.90 99.90 99.90 99.90 0.9K
14:23 99.90 99.92 99.90 99.90 3.7K
14:24 99.85 99.85 99.85 99.85 0.3K
14:25 99.85 99.85 99.85 99.85 1.2K
14:26 99.86 99.90 99.86 99.88 0.9K
14:27 99.91 99.91 99.91 99.91 0.8K
14:28 99.91 99.92 99.89 99.92 1.1K
14:29 99.93 99.94 99.93 99.94 1.8K
14:30 99.95 99.95 99.94 99.94 2.1K
14:31 99.92 99.93 99.92 99.93 0.6K
14:32 99.96 100.03 99.96 100.03 2.6K
14:33 100.05 100.05 100.05 100.05 1.7K
14:34 100.06 100.06 100.05 100.06 1.6K
14:35 100.06 100.11 100.06 100.11 0.9K
14:36 100.09 100.09 100.02 100.02 2.4K
14:37 100.01 100.05 100.01 100.04 3.0K
14:38 100.00 100.00 100.00 100.00 1.7K
14:39 99.97 99.97 99.97 99.97 0.5K
14:40 99.95 99.95 99.95 99.95 0.7K
14:41 99.93 99.94 99.93 99.94 1.0K
14:42 99.94 99.96 99.94 99.96 1.4K
14:43 99.97 99.97 99.94 99.96 1.9K
14:44 99.99 100.02 99.99 100.02 1.7K
14:45 100.04 100.07 100.04 100.07 2.3K
14:46 100.07 100.07 99.99 99.99 1.9K
14:47 99.99 99.99 99.99 99.99 0.8K
14:48 99.97 99.97 99.97 99.97 0.9K
14:49 99.97 99.99 99.96 99.99 2.6K
14:50 99.92 99.92 99.90 99.90 1.3K
14:51 99.91 99.92 99.87 99.91 2.2K
14:52 99.88 99.88 99.85 99.85 1.0K
14:53 99.90 99.90 99.90 99.90 0.8K
14:54 99.92 99.95 99.91 99.91 3.9K
14:55 99.89 99.90 99.89 99.89 1.0K
14:56 99.89 99.89 99.82 99.82 3.3K
14:57 99.85 99.87 99.85 99.87 3.5K
14:58 99.87 99.87 99.85 99.87 3.3K
14:59 99.88 99.89 99.83 99.84 3.1K
15:00 99.81 99.81 99.79 99.79 2.9K
15:01 99.76 99.76 99.74 99.74 1.2K
15:02 99.76 99.76 99.73 99.73 1.7K
15:03 99.67 99.67 99.58 99.58 1.2K
15:04 99.59 99.68 99.59 99.68 2.7K
15:05 99.68 99.70 99.65 99.65 9.5K
15:06 99.65 99.65 99.60 99.62 4.2K
15:07 99.67 99.67 99.58 99.58 3.4K
15:08 99.59 99.59 99.55 99.59 2.9K
15:09 99.60 99.62 99.60 99.62 2.2K
15:10 99.62 99.62 99.62 99.62 2.2K
15:11 99.60 99.60 99.59 99.59 1.1K
15:12 99.64 99.64 99.60 99.60 2.7K
15:13 99.61 99.61 99.61 99.61 1.8K
15:14 99.65 99.67 99.54 99.54 8.9K
15:15 99.52 99.52 99.51 99.51 2.1K
15:16 99.52 99.52 99.43 99.43 6.8K
15:17 99.42 99.44 99.38 99.44 6.2K
15:18 99.45 99.48 99.44 99.44 2.5K
15:19 99.48 99.51 99.44 99.51 3.6K
15:20 99.49 99.50 99.44 99.44 5.8K
15:21 99.45 99.45 99.44 99.44 4.4K
15:22 99.39 99.41 99.38 99.39 4.7K
15:23 99.41 99.41 99.38 99.39 5.9K
15:24 99.39 99.39 99.38 99.38 2.4K
15:25 99.37 99.41 99.37 99.40 4.0K
15:26 99.40 99.40 99.38 99.38 1.4K
15:27 99.36 99.36 99.30 99.30 6.5K
15:28 99.30 99.30 99.30 99.30 1.4K
15:29 99.29 99.31 99.25 99.25 10.8K
15:30 99.27 99.30 99.23 99.26 4.3K
15:31 99.26 99.26 99.25 99.25 5.3K
15:32 99.27 99.27 99.17 99.18 3.0K
15:33 99.18 99.27 99.18 99.25 3.9K
15:34 99.22 99.26 99.22 99.23 3.3K
15:35 99.24 99.27 99.21 99.27 12.9K
15:36 99.27 99.27 99.17 99.17 3.5K
15:37 99.16 99.23 99.16 99.21 4.5K
15:38 99.20 99.21 99.20 99.21 1.7K
15:39 99.17 99.18 99.16 99.16 1.8K
15:40 99.14 99.17 99.10 99.10 3.5K
15:41 99.13 99.13 99.10 99.12 3.7K
15:42 99.14 99.14 99.09 99.09 4.3K
15:43 99.02 99.06 99.02 99.06 5.6K
15:44 99.04 99.05 99.02 99.05 3.0K
15:45 99.08 99.13 99.08 99.13 3.6K
15:46 99.13 99.15 99.11 99.15 4.8K
15:47 99.16 99.19 99.16 99.19 4.8K
15:48 99.22 99.24 99.17 99.17 8.4K
15:49 99.17 99.21 99.17 99.19 3.8K
15:50 99.18 99.27 99.18 99.23 7.9K
15:51 99.22 99.28 99.20 99.23 15.3K
15:52 99.23 99.23 99.18 99.22 4.5K
15:53 99.20 99.20 99.05 99.06 11.1K
15:54 99.05 99.15 99.05 99.09 11.9K
15:55 99.11 99.19 99.11 99.16 15.0K
15:56 99.19 99.23 99.19 99.23 13.6K
15:57 99.22 99.27 99.22 99.24 19.1K
15:58 99.23 99.28 99.23 99.28 30.7K
15:59 99.26 99.31 99.25 99.25 369.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし