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 98.82 98.82 98.51 98.65 30.8K
09:31 98.74 99.01 98.74 99.01 13.1K
09:32 98.96 98.96 98.77 98.81 19.6K
09:33 98.97 98.97 98.80 98.81 22.1K
09:34 98.76 98.87 98.73 98.73 8.6K
09:35 98.80 98.82 98.76 98.82 3.7K
09:36 98.81 98.99 98.81 98.86 15.7K
09:37 98.91 98.98 98.87 98.96 4.1K
09:38 98.98 98.98 98.98 98.98 1.4K
09:39 98.92 98.92 98.92 98.92 1.0K
09:41 98.76 98.84 98.73 98.79 3.0K
09:42 98.88 98.90 98.88 98.89 3.4K
09:44 98.79 98.84 98.79 98.79 0.6K
09:45 98.79 98.85 98.79 98.85 3.5K
09:46 98.83 98.83 98.75 98.75 3.2K
09:47 98.75 98.84 98.75 98.84 4.6K
09:48 98.85 98.89 98.85 98.89 5.1K
09:49 98.90 98.91 98.90 98.91 3.7K
09:50 98.91 98.92 98.82 98.82 1.6K
09:51 98.79 98.83 98.79 98.82 3.2K
09:52 98.82 98.82 98.79 98.79 0.6K
09:53 98.83 98.83 98.79 98.82 2.2K
09:54 98.81 98.87 98.81 98.86 1.6K
09:55 98.86 98.92 98.86 98.92 2.2K
09:56 98.93 98.96 98.92 98.92 2.2K
09:57 98.93 98.93 98.93 98.93 0.8K
09:58 98.90 98.95 98.90 98.93 3.7K
09:59 98.93 98.99 98.90 98.90 3.6K
10:00 98.92 98.92 98.77 98.77 5.4K
10:01 98.75 98.84 98.75 98.79 5.5K
10:02 98.80 98.84 98.80 98.84 2.1K
10:03 98.79 98.79 98.74 98.74 2.1K
10:04 98.75 98.79 98.75 98.79 1.2K
10:05 98.79 98.83 98.75 98.76 3.3K
10:06 98.81 98.84 98.67 98.67 3.9K
10:07 98.66 98.66 98.63 98.64 2.2K
10:08 98.64 98.64 98.62 98.62 1.9K
10:09 98.64 98.64 98.59 98.59 7.8K
10:10 98.64 98.69 98.64 98.67 3.2K
10:11 98.64 98.66 98.64 98.66 1.7K
10:12 98.64 98.64 98.60 98.61 3.0K
10:13 98.56 98.57 98.56 98.57 0.7K
10:14 98.53 98.53 98.50 98.50 2.3K
10:15 98.57 98.66 98.57 98.66 3.3K
10:16 98.63 98.65 98.63 98.65 2.4K
10:17 98.66 98.66 98.66 98.66 0.5K
10:18 98.64 98.64 98.63 98.64 0.6K
10:19 98.67 98.67 98.56 98.57 0.9K
10:20 98.57 98.63 98.57 98.63 2.2K
10:21 98.63 98.63 98.63 98.63 0.6K
10:22 98.57 98.57 98.57 98.57 1.0K
10:23 98.54 98.55 98.54 98.54 1.7K
10:24 98.58 98.58 98.54 98.54 4.9K
10:25 98.51 98.51 98.51 98.51 0.8K
10:26 98.48 98.53 98.48 98.53 2.7K
10:27 98.61 98.62 98.61 98.61 2.3K
10:28 98.64 98.66 98.64 98.66 1.3K
10:29 98.69 98.69 98.64 98.64 1.3K
10:30 98.66 98.66 98.63 98.65 2.0K
10:31 98.70 98.77 98.70 98.76 3.2K
10:32 98.74 98.83 98.74 98.83 1.6K
10:33 98.76 98.76 98.70 98.73 3.0K
10:34 98.72 98.72 98.69 98.72 1.5K
10:35 98.74 98.83 98.74 98.83 1.9K
10:36 98.84 98.84 98.77 98.77 1.5K
10:37 98.87 98.87 98.86 98.86 0.8K
10:38 98.83 98.87 98.82 98.87 2.4K
10:39 98.87 98.87 98.87 98.87 0.8K
10:40 98.87 98.87 98.87 98.87 0.5K
10:41 98.88 98.90 98.88 98.90 1.5K
10:43 98.93 98.94 98.93 98.94 1.4K
10:44 98.76 98.76 98.76 98.76 2.2K
10:45 98.78 98.78 98.78 98.78 2.0K
10:46 98.73 98.75 98.72 98.72 1.8K
10:47 98.75 98.75 98.74 98.74 1.1K
10:48 98.77 98.77 98.77 98.77 1.1K
10:49 98.75 98.75 98.75 98.75 0.7K
10:50 98.68 98.72 98.68 98.72 1.8K
10:51 98.69 98.69 98.65 98.65 2.2K
10:52 98.65 98.65 98.60 98.61 2.2K
10:53 98.58 98.59 98.56 98.59 3.6K
10:54 98.58 98.64 98.58 98.64 7.3K
10:55 98.59 98.59 98.57 98.57 5.4K
10:56 98.54 98.54 98.49 98.50 7.8K
10:57 98.44 98.46 98.44 98.46 2.6K
10:58 98.48 98.56 98.47 98.56 8.8K
10:59 98.52 98.56 98.52 98.56 1.7K
11:00 98.56 98.61 98.56 98.61 2.8K
11:01 98.62 98.62 98.56 98.56 2.3K
11:02 98.48 98.48 98.43 98.43 5.0K
11:03 98.48 98.51 98.48 98.48 3.7K
11:04 98.49 98.53 98.49 98.53 1.6K
11:05 98.52 98.52 98.46 98.49 5.2K
11:06 98.46 98.49 98.46 98.49 2.6K
11:07 98.50 98.57 98.50 98.57 2.3K
11:08 98.61 98.61 98.60 98.61 2.1K
11:09 98.57 98.57 98.49 98.49 1.9K
11:10 98.48 98.48 98.36 98.36 4.2K
11:11 98.36 98.40 98.36 98.39 2.3K
11:12 98.37 98.37 98.30 98.30 2.1K
11:13 98.31 98.31 98.29 98.29 2.2K
11:14 98.32 98.32 98.31 98.32 1.5K
11:15 98.34 98.36 98.32 98.32 2.1K
11:16 98.32 98.40 98.29 98.39 8.3K
11:17 98.38 98.38 98.28 98.28 8.6K
11:18 98.30 98.38 98.30 98.36 4.0K
11:19 98.31 98.31 98.30 98.30 1.1K
11:20 98.33 98.33 98.28 98.28 0.7K
11:21 98.27 98.32 98.27 98.31 2.8K
11:22 98.31 98.31 98.31 98.31 0.5K
11:23 98.32 98.32 98.30 98.30 2.7K
11:24 98.30 98.32 98.26 98.32 4.4K
11:26 98.30 98.33 98.28 98.33 4.0K
11:27 98.31 98.32 98.31 98.32 0.3K
11:28 98.32 98.32 98.29 98.29 1.4K
11:29 98.28 98.29 98.26 98.29 8.4K
11:30 98.31 98.31 98.22 98.26 8.3K
11:31 98.36 98.42 98.36 98.42 2.3K
11:32 98.42 98.45 98.42 98.44 2.4K
11:33 98.43 98.44 98.43 98.44 1.7K
11:34 98.44 98.46 98.44 98.45 4.8K
11:35 98.38 98.43 98.38 98.39 11.9K
11:36 98.34 98.34 98.33 98.33 1.4K
11:37 98.35 98.36 98.35 98.36 1.9K
11:38 98.33 98.33 98.33 98.33 1.6K
11:39 98.35 98.37 98.34 98.35 4.7K
11:40 98.37 98.40 98.37 98.40 1.9K
11:41 98.36 98.41 98.36 98.41 2.7K
11:42 98.44 98.47 98.44 98.45 4.0K
11:43 98.48 98.50 98.48 98.50 2.5K
11:44 98.52 98.53 98.50 98.50 4.7K
11:45 98.44 98.44 98.44 98.44 0.1K
11:46 98.49 98.49 98.48 98.48 6.1K
11:47 98.47 98.47 98.43 98.43 1.9K
11:48 98.45 98.52 98.45 98.52 2.4K
11:49 98.55 98.55 98.49 98.49 6.6K
11:50 98.54 98.56 98.53 98.53 1.7K
11:51 98.54 98.58 98.53 98.58 1.2K
11:52 98.55 98.55 98.51 98.51 1.8K
11:53 98.54 98.54 98.53 98.53 0.5K
11:54 98.55 98.60 98.55 98.60 2.5K
11:55 98.61 98.68 98.60 98.68 1.8K
11:56 98.67 98.68 98.65 98.65 2.2K
11:57 98.64 98.64 98.62 98.64 1.6K
11:58 98.65 98.65 98.65 98.65 2.2K
11:59 98.67 98.67 98.67 98.67 0.3K
12:00 98.68 98.72 98.68 98.72 1.7K
12:01 98.77 98.77 98.77 98.77 0.7K
12:02 98.78 98.78 98.74 98.75 2.2K
12:03 98.75 98.75 98.75 98.75 0.4K
12:04 98.73 98.76 98.72 98.72 4.2K
12:05 98.78 98.78 98.77 98.77 2.2K
12:06 98.76 98.76 98.76 98.76 0.9K
12:07 98.76 98.78 98.76 98.78 1.1K
12:08 98.80 98.81 98.80 98.81 1.0K
12:09 98.81 98.81 98.81 98.81 1.0K
12:10 98.76 98.76 98.76 98.76 1.3K
12:11 98.74 98.76 98.74 98.74 3.4K
12:12 98.74 98.74 98.74 98.74 0.3K
12:13 98.73 98.74 98.73 98.74 3.7K
12:14 98.74 98.74 98.74 98.74 1.3K
12:15 98.70 98.70 98.69 98.69 2.1K
12:16 98.69 98.71 98.69 98.71 5.7K
12:17 98.62 98.62 98.62 98.62 0.4K
12:18 98.65 98.68 98.65 98.66 2.2K
12:19 98.69 98.69 98.63 98.63 2.8K
12:20 98.63 98.63 98.63 98.63 1.2K
12:21 98.64 98.64 98.57 98.57 1.6K
12:23 98.58 98.58 98.58 98.58 0.9K
12:24 98.57 98.58 98.57 98.58 1.2K
12:25 98.59 98.64 98.59 98.64 2.4K
12:26 98.61 98.61 98.61 98.61 1.8K
12:29 98.63 98.63 98.63 98.63 0.9K
12:30 98.63 98.63 98.58 98.58 1.8K
12:31 98.54 98.54 98.54 98.54 0.6K
12:32 98.53 98.55 98.53 98.55 3.1K
12:33 98.54 98.54 98.54 98.54 0.1K
12:34 98.53 98.53 98.53 98.53 2.2K
12:36 98.59 98.59 98.59 98.59 0.6K
12:37 98.59 98.62 98.59 98.62 1.3K
12:38 98.65 98.65 98.65 98.65 1.2K
12:39 98.66 98.66 98.63 98.63 0.5K
12:40 98.62 98.62 98.62 98.62 0.7K
12:41 98.67 98.67 98.67 98.67 0.5K
12:42 98.68 98.68 98.68 98.68 1.5K
12:43 98.72 98.72 98.70 98.70 1.5K
12:44 98.69 98.69 98.69 98.69 0.7K
12:45 98.68 98.71 98.68 98.71 0.8K
12:46 98.71 98.74 98.71 98.74 1.8K
12:47 98.75 98.76 98.74 98.76 0.8K
12:48 98.73 98.73 98.66 98.67 1.9K
12:49 98.71 98.72 98.71 98.72 0.9K
12:50 98.73 98.73 98.73 98.73 0.6K
12:51 98.74 98.74 98.72 98.72 1.1K
12:52 98.71 98.71 98.71 98.71 1.0K
12:53 98.68 98.68 98.68 98.68 0.4K
12:54 98.68 98.72 98.68 98.72 0.9K
12:55 98.71 98.71 98.66 98.66 1.2K
12:56 98.65 98.65 98.65 98.65 1.2K
12:58 98.65 98.66 98.64 98.64 1.6K
12:59 98.66 98.66 98.66 98.66 0.9K
13:00 98.67 98.67 98.64 98.66 3.5K
13:02 98.62 98.62 98.51 98.51 2.2K
13:04 98.45 98.45 98.45 98.45 1.7K
13:05 98.46 98.46 98.46 98.46 0.5K
13:06 98.50 98.50 98.50 98.50 1.1K
13:07 98.52 98.52 98.52 98.52 0.9K
13:09 98.44 98.44 98.44 98.44 0.7K
13:10 98.45 98.45 98.44 98.44 0.5K
13:11 98.42 98.42 98.42 98.42 1.0K
13:12 98.38 98.39 98.37 98.37 1.0K
13:13 98.36 98.36 98.36 98.36 0.6K
13:14 98.34 98.34 98.33 98.33 2.6K
13:15 98.35 98.35 98.35 98.35 0.9K
13:16 98.35 98.37 98.35 98.37 1.0K
13:17 98.36 98.39 98.36 98.39 1.2K
13:18 98.40 98.40 98.35 98.35 0.9K
13:19 98.31 98.34 98.30 98.30 1.4K
13:21 98.31 98.31 98.31 98.31 0.7K
13:22 98.28 98.30 98.28 98.30 10.4K
13:23 98.32 98.34 98.32 98.34 1.3K
13:24 98.33 98.33 98.26 98.26 0.9K
13:25 98.25 98.25 98.25 98.25 0.7K
13:26 98.20 98.20 98.20 98.20 0.9K
13:27 98.12 98.17 98.12 98.17 1.7K
13:28 98.13 98.13 98.13 98.13 0.6K
13:29 98.20 98.20 98.20 98.20 0.6K
13:30 98.17 98.17 98.08 98.08 1.9K
13:31 98.09 98.09 98.08 98.08 0.9K
13:32 98.11 98.11 98.06 98.06 15.1K
13:33 98.05 98.05 98.03 98.03 1.3K
13:34 98.06 98.09 98.06 98.09 1.7K
13:35 98.14 98.14 98.06 98.06 1.5K
13:36 98.03 98.05 98.03 98.05 1.8K
13:37 98.07 98.07 98.07 98.07 2.4K
13:38 98.04 98.09 98.04 98.09 1.5K
13:39 98.11 98.11 98.11 98.11 6.1K
13:40 98.13 98.13 98.08 98.08 10.9K
13:41 98.11 98.16 98.11 98.14 1.4K
13:42 98.16 98.17 98.13 98.13 2.4K
13:44 98.03 98.05 98.03 98.05 1.9K
13:46 98.07 98.18 98.07 98.15 2.5K
13:47 98.18 98.21 98.18 98.20 1.1K
13:48 98.18 98.18 98.18 98.18 0.7K
13:49 98.11 98.11 98.11 98.11 0.2K
13:50 98.08 98.08 98.07 98.07 1.8K
13:52 98.05 98.05 98.05 98.05 2.0K
13:54 98.02 98.08 98.02 98.08 2.8K
13:56 98.03 98.03 98.03 98.03 0.3K
13:57 98.02 98.05 98.02 98.05 1.3K
13:58 98.04 98.07 98.04 98.07 4.0K
13:59 98.07 98.10 98.04 98.04 18.8K
14:00 98.05 98.05 98.03 98.03 12.5K
14:01 98.05 98.07 98.05 98.05 3.7K
14:03 97.99 98.02 97.98 97.98 1.6K
14:04 97.98 98.02 97.98 98.01 2.1K
14:05 97.97 98.01 97.97 98.01 2.3K
14:06 97.98 97.98 97.92 97.93 2.6K
14:07 97.92 97.92 97.92 97.92 0.8K
14:08 97.89 97.89 97.87 97.87 1.9K
14:09 97.86 97.86 97.86 97.86 0.8K
14:10 97.83 97.86 97.83 97.83 2.3K
14:11 97.83 97.84 97.83 97.84 3.4K
14:12 97.85 97.88 97.81 97.81 2.6K
14:14 97.80 97.85 97.80 97.85 16.9K
14:15 97.85 97.86 97.85 97.86 5.1K
14:17 97.77 97.78 97.77 97.78 1.5K
14:18 97.83 97.85 97.83 97.85 1.8K
14:19 97.86 97.89 97.86 97.89 2.8K
14:20 97.90 97.96 97.90 97.96 2.8K
14:21 97.94 97.97 97.94 97.97 0.6K
14:22 97.97 97.98 97.96 97.96 1.2K
14:23 97.93 97.93 97.93 97.93 1.0K
14:24 97.90 97.90 97.90 97.90 0.3K
14:25 97.90 97.90 97.90 97.90 1.5K
14:26 97.86 97.92 97.86 97.92 6.3K
14:27 97.92 97.94 97.92 97.94 2.7K
14:28 97.95 97.95 97.90 97.91 3.4K
14:29 97.92 97.92 97.92 97.92 1.5K
14:30 97.92 97.92 97.91 97.91 5.6K
14:31 97.92 97.95 97.90 97.90 2.9K
14:32 97.89 97.89 97.89 97.89 0.4K
14:33 97.87 97.87 97.86 97.86 5.0K
14:34 97.85 97.85 97.84 97.84 1.5K
14:35 97.80 97.86 97.80 97.86 7.1K
14:36 97.88 97.90 97.88 97.90 2.6K
14:37 97.85 97.85 97.85 97.85 0.9K
14:38 97.82 97.86 97.82 97.86 1.8K
14:39 97.82 97.82 97.82 97.82 0.5K
14:40 97.77 97.77 97.73 97.77 5.6K
14:41 97.73 97.73 97.72 97.72 1.2K
14:42 97.71 97.71 97.68 97.68 1.6K
14:43 97.69 97.71 97.69 97.71 1.2K
14:44 97.70 97.71 97.70 97.70 1.9K
14:45 97.69 97.69 97.63 97.63 1.5K
14:46 97.65 97.66 97.65 97.66 2.2K
14:47 97.69 97.71 97.69 97.71 2.0K
14:48 97.71 97.73 97.66 97.70 15.8K
14:49 97.70 97.70 97.66 97.66 0.9K
14:50 97.70 97.70 97.69 97.70 2.8K
14:51 97.68 97.68 97.67 97.67 2.4K
14:52 97.67 97.68 97.67 97.68 1.0K
14:53 97.64 97.66 97.64 97.66 3.2K
14:54 97.68 97.71 97.68 97.71 1.5K
14:55 97.70 97.71 97.70 97.71 1.5K
14:56 97.71 97.73 97.71 97.73 1.8K
14:57 97.71 97.72 97.70 97.70 1.8K
14:58 97.65 97.65 97.64 97.64 0.9K
14:59 97.66 97.68 97.66 97.68 2.1K
15:00 97.67 97.68 97.66 97.68 3.9K
15:01 97.64 97.65 97.64 97.65 0.8K
15:02 97.60 97.63 97.60 97.63 1.5K
15:03 97.63 97.63 97.59 97.59 2.8K
15:05 97.55 97.58 97.55 97.58 2.6K
15:06 97.57 97.57 97.52 97.52 1.3K
15:07 97.51 97.51 97.51 97.51 0.7K
15:08 97.55 97.56 97.55 97.56 1.7K
15:09 97.60 97.60 97.58 97.58 2.0K
15:10 97.59 97.60 97.57 97.57 2.7K
15:11 97.57 97.57 97.57 97.57 2.7K
15:12 97.58 97.60 97.58 97.59 1.7K
15:13 97.60 97.63 97.60 97.62 2.9K
15:14 97.64 97.68 97.63 97.63 2.1K
15:15 97.60 97.60 97.55 97.55 2.2K
15:16 97.58 97.58 97.53 97.53 2.6K
15:17 97.53 97.61 97.53 97.60 1.8K
15:18 97.60 97.63 97.57 97.57 8.1K
15:19 97.53 97.58 97.53 97.58 3.2K
15:20 97.57 97.63 97.57 97.63 3.8K
15:21 97.63 97.64 97.63 97.64 5.7K
15:22 97.66 97.66 97.59 97.59 12.1K
15:23 97.58 97.64 97.58 97.63 5.0K
15:24 97.63 97.64 97.61 97.63 2.7K
15:25 97.65 97.65 97.56 97.56 4.1K
15:26 97.54 97.54 97.51 97.54 2.8K
15:27 97.54 97.54 97.51 97.53 3.0K
15:28 97.50 97.51 97.45 97.49 3.1K
15:29 97.54 97.55 97.49 97.54 4.6K
15:30 97.54 97.60 97.54 97.60 5.0K
15:31 97.59 97.60 97.57 97.57 3.2K
15:32 97.52 97.53 97.52 97.53 3.2K
15:33 97.49 97.54 97.49 97.51 4.0K
15:34 97.49 97.52 97.49 97.49 4.6K
15:35 97.45 97.47 97.45 97.47 3.3K
15:36 97.46 97.47 97.46 97.46 2.6K
15:37 97.46 97.48 97.45 97.47 4.1K
15:38 97.47 97.49 97.47 97.49 3.5K
15:39 97.49 97.52 97.48 97.52 5.7K
15:40 97.52 97.54 97.51 97.54 3.1K
15:41 97.55 97.63 97.55 97.63 6.3K
15:42 97.64 97.66 97.64 97.64 5.2K
15:43 97.63 97.63 97.56 97.56 5.7K
15:44 97.56 97.61 97.56 97.61 3.7K
15:45 97.61 97.61 97.52 97.52 2.6K
15:46 97.52 97.52 97.47 97.48 2.2K
15:47 97.46 97.50 97.45 97.49 4.6K
15:48 97.47 97.47 97.42 97.42 2.3K
15:49 97.40 97.40 97.38 97.38 2.0K
15:50 97.31 97.40 97.30 97.30 11.3K
15:51 97.30 97.30 97.14 97.15 14.9K
15:52 97.15 97.16 97.11 97.13 13.4K
15:53 97.10 97.10 97.00 97.03 13.5K
15:54 97.06 97.06 96.97 96.98 13.5K
15:55 96.91 96.98 96.91 96.98 35.4K
15:56 96.95 97.01 96.95 96.96 15.5K
15:57 96.94 96.95 96.90 96.94 20.6K
15:58 96.95 96.96 96.90 96.95 30.2K
15:59 96.95 96.95 96.88 96.92 388.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし