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 97.18 97.30 97.09 97.28 26.3K
09:31 97.15 97.62 97.01 97.56 25.7K
09:32 97.56 97.58 97.34 97.36 26.2K
09:33 97.41 97.47 97.23 97.23 18.0K
09:34 97.41 97.41 97.31 97.31 8.4K
09:35 97.36 97.46 97.30 97.40 4.2K
09:36 97.41 97.46 97.33 97.46 5.0K
09:37 97.41 97.43 97.33 97.38 6.0K
09:38 97.35 97.43 97.33 97.33 3.5K
09:39 97.39 97.43 97.35 97.43 6.2K
09:40 97.41 97.44 97.39 97.42 3.7K
09:41 97.45 97.51 97.42 97.46 9.0K
09:42 97.43 97.44 97.33 97.33 4.4K
09:43 97.29 97.37 97.29 97.30 4.9K
09:44 97.30 97.31 97.30 97.30 4.4K
09:45 97.28 97.29 97.28 97.29 1.0K
09:46 97.29 97.40 97.29 97.40 9.3K
09:47 97.43 97.43 97.37 97.37 2.3K
09:48 97.43 97.43 97.34 97.34 7.2K
09:49 97.36 97.38 97.33 97.37 7.2K
09:50 97.37 97.37 97.26 97.26 3.5K
09:51 97.24 97.33 97.24 97.28 6.1K
09:52 97.31 97.34 97.30 97.30 2.9K
09:53 97.30 97.37 97.30 97.37 4.9K
09:54 97.38 97.47 97.38 97.47 2.8K
09:55 97.42 97.49 97.41 97.41 5.2K
09:56 97.41 97.47 97.38 97.46 6.5K
09:57 97.46 97.56 97.43 97.55 6.1K
09:58 97.56 97.58 97.48 97.55 8.5K
09:59 97.55 97.61 97.55 97.58 6.0K
10:00 97.58 97.61 97.58 97.60 7.5K
10:01 97.62 97.63 97.53 97.53 12.9K
10:02 97.54 97.60 97.53 97.59 14.2K
10:03 97.57 97.57 97.52 97.52 11.3K
10:04 97.52 97.52 97.49 97.51 9.0K
10:05 97.49 97.52 97.45 97.45 8.7K
10:06 97.45 97.53 97.45 97.53 6.1K
10:07 97.49 97.49 97.38 97.41 7.8K
10:08 97.45 97.45 97.34 97.34 4.8K
10:09 97.39 97.39 97.35 97.35 5.1K
10:10 97.36 97.36 97.33 97.34 3.0K
10:11 97.34 97.41 97.34 97.37 5.1K
10:12 97.34 97.36 97.33 97.36 4.4K
10:13 97.32 97.35 97.31 97.34 4.9K
10:14 97.32 97.34 97.28 97.28 4.4K
10:15 97.30 97.33 97.30 97.31 8.3K
10:16 97.34 97.35 97.31 97.35 3.9K
10:17 97.33 97.41 97.33 97.33 6.3K
10:18 97.30 97.38 97.30 97.38 2.7K
10:19 97.38 97.38 97.32 97.32 4.3K
10:20 97.31 97.42 97.29 97.40 6.5K
10:21 97.41 97.41 97.34 97.34 1.8K
10:22 97.32 97.38 97.32 97.38 2.0K
10:23 97.40 97.40 97.38 97.40 2.2K
10:24 97.42 97.45 97.42 97.45 3.3K
10:25 97.39 97.39 97.29 97.33 9.6K
10:26 97.33 97.39 97.33 97.39 3.2K
10:27 97.38 97.46 97.38 97.44 2.8K
10:28 97.43 97.46 97.41 97.45 4.9K
10:29 97.44 97.44 97.44 97.44 1.2K
10:30 97.46 97.47 97.43 97.46 6.4K
10:31 97.44 97.46 97.42 97.44 6.4K
10:32 97.43 97.43 97.39 97.43 3.4K
10:33 97.45 97.45 97.41 97.44 5.3K
10:34 97.40 97.42 97.39 97.39 1.5K
10:35 97.42 97.44 97.42 97.44 2.6K
10:36 97.50 97.50 97.43 97.44 5.7K
10:37 97.47 97.48 97.44 97.45 4.9K
10:38 97.45 97.47 97.45 97.47 2.1K
10:39 97.41 97.45 97.41 97.42 2.8K
10:40 97.44 97.44 97.40 97.42 3.8K
10:41 97.42 97.44 97.42 97.44 2.2K
10:42 97.45 97.52 97.45 97.50 3.8K
10:43 97.49 97.51 97.48 97.51 5.0K
10:44 97.51 97.53 97.49 97.52 8.9K
10:45 97.67 97.73 97.67 97.73 4.0K
10:46 97.74 97.83 97.74 97.83 2.9K
10:47 97.88 97.89 97.88 97.88 6.4K
10:48 97.92 97.94 97.91 97.93 5.3K
10:49 97.95 97.96 97.86 97.86 6.5K
10:50 97.84 97.85 97.82 97.82 2.7K
10:51 97.83 97.92 97.81 97.92 5.6K
10:52 97.91 97.91 97.84 97.85 5.3K
10:53 97.84 97.86 97.83 97.86 5.2K
10:54 97.85 97.85 97.83 97.83 3.1K
10:55 97.81 97.87 97.81 97.85 3.6K
10:56 97.84 97.84 97.83 97.83 1.9K
10:57 97.82 97.82 97.80 97.80 2.5K
10:58 97.77 97.80 97.77 97.80 3.3K
10:59 97.79 97.79 97.75 97.76 2.2K
11:00 97.76 97.79 97.67 97.67 11.2K
11:01 97.70 97.72 97.70 97.72 4.2K
11:02 97.70 97.75 97.70 97.75 2.4K
11:03 97.76 97.81 97.76 97.81 4.5K
11:04 97.82 97.82 97.82 97.82 2.4K
11:05 97.82 97.89 97.82 97.88 3.8K
11:06 97.85 97.85 97.83 97.83 5.0K
11:07 97.83 97.83 97.83 97.83 2.8K
11:08 97.90 97.90 97.89 97.89 3.0K
11:09 97.88 97.89 97.88 97.89 2.5K
11:11 97.88 97.92 97.88 97.92 2.4K
11:12 97.94 97.94 97.93 97.93 2.5K
11:13 97.92 97.94 97.92 97.94 3.0K
11:14 97.93 97.93 97.92 97.92 4.8K
11:15 97.91 97.91 97.89 97.89 5.3K
11:16 97.86 97.90 97.86 97.90 4.3K
11:17 97.85 97.85 97.82 97.83 2.7K
11:18 97.87 97.88 97.86 97.86 2.8K
11:19 97.84 97.86 97.84 97.86 1.8K
11:20 97.81 97.82 97.80 97.80 3.5K
11:21 97.79 97.80 97.77 97.77 2.3K
11:22 97.75 97.75 97.74 97.74 1.4K
11:23 97.72 97.74 97.72 97.74 3.3K
11:24 97.77 97.78 97.77 97.78 2.5K
11:25 97.78 97.78 97.74 97.75 3.3K
11:26 97.74 97.76 97.74 97.74 3.6K
11:27 97.73 97.76 97.73 97.76 3.5K
11:28 97.74 97.74 97.69 97.69 2.1K
11:29 97.70 97.70 97.65 97.65 2.7K
11:30 97.66 97.68 97.63 97.63 3.9K
11:31 97.67 97.67 97.62 97.62 8.1K
11:32 97.61 97.68 97.61 97.68 3.3K
11:33 97.71 97.71 97.70 97.70 1.7K
11:34 97.73 97.76 97.73 97.76 6.1K
11:35 97.76 97.85 97.75 97.85 5.4K
11:36 97.85 97.85 97.80 97.82 4.7K
11:37 97.79 97.80 97.79 97.79 1.0K
11:38 97.83 97.85 97.83 97.84 1.7K
11:39 97.85 97.85 97.83 97.83 2.8K
11:40 97.83 97.83 97.83 97.83 0.7K
11:41 97.82 97.84 97.80 97.84 2.5K
11:42 97.84 97.84 97.84 97.84 0.9K
11:43 97.80 97.80 97.80 97.80 2.1K
11:44 97.83 97.83 97.83 97.83 1.5K
11:45 97.80 97.82 97.80 97.82 1.7K
11:46 97.84 97.84 97.81 97.83 1.5K
11:47 97.84 97.84 97.84 97.84 1.3K
11:48 97.80 97.83 97.79 97.82 2.8K
11:49 97.86 97.86 97.83 97.84 2.1K
11:50 97.84 97.89 97.84 97.87 6.8K
11:51 97.82 97.82 97.80 97.80 1.6K
11:52 97.82 97.83 97.82 97.83 1.9K
11:53 97.83 97.84 97.83 97.84 1.3K
11:54 97.83 97.85 97.83 97.85 1.2K
11:55 97.86 97.87 97.86 97.87 0.8K
11:56 97.86 97.86 97.86 97.86 1.0K
11:57 97.86 97.86 97.86 97.86 2.4K
11:59 97.88 97.90 97.88 97.89 3.8K
12:00 97.89 97.89 97.89 97.89 1.6K
12:01 97.87 97.87 97.86 97.86 3.4K
12:02 97.77 97.77 97.77 97.77 0.7K
12:03 97.79 97.80 97.79 97.80 1.7K
12:04 97.80 97.80 97.78 97.78 3.1K
12:05 97.72 97.74 97.72 97.72 1.0K
12:06 97.73 97.74 97.73 97.74 0.9K
12:07 97.73 97.73 97.72 97.72 2.1K
12:08 97.72 97.74 97.71 97.74 2.7K
12:09 97.73 97.76 97.73 97.76 2.1K
12:10 97.75 97.75 97.75 97.75 1.4K
12:11 97.73 97.73 97.72 97.72 1.2K
12:12 97.74 97.76 97.74 97.76 2.0K
12:13 97.76 97.76 97.75 97.76 1.1K
12:14 97.74 97.74 97.72 97.72 1.4K
12:15 97.70 97.71 97.68 97.68 2.4K
12:16 97.65 97.65 97.62 97.62 1.7K
12:17 97.63 97.68 97.63 97.68 3.0K
12:18 97.68 97.68 97.68 97.68 1.0K
12:20 97.68 97.68 97.62 97.62 3.1K
12:21 97.59 97.62 97.59 97.62 2.1K
12:22 97.63 97.64 97.63 97.64 0.4K
12:23 97.61 97.61 97.59 97.59 1.6K
12:24 97.61 97.61 97.61 97.61 1.0K
12:25 97.61 97.61 97.59 97.59 0.7K
12:26 97.61 97.64 97.59 97.59 4.8K
12:27 97.54 97.54 97.54 97.54 0.7K
12:28 97.54 97.54 97.51 97.52 2.8K
12:29 97.52 97.52 97.51 97.51 1.0K
12:30 97.51 97.54 97.51 97.54 3.1K
12:31 97.56 97.57 97.56 97.56 1.9K
12:32 97.64 97.64 97.63 97.63 7.9K
12:33 97.61 97.61 97.59 97.59 1.7K
12:34 97.58 97.58 97.58 97.58 1.2K
12:35 97.57 97.57 97.54 97.56 1.6K
12:36 97.56 97.57 97.50 97.50 3.8K
12:37 97.53 97.53 97.52 97.52 1.7K
12:38 97.51 97.52 97.49 97.52 4.1K
12:40 97.52 97.52 97.51 97.51 1.1K
12:41 97.50 97.52 97.50 97.52 1.6K
12:42 97.54 97.54 97.54 97.54 0.7K
12:43 97.53 97.53 97.53 97.53 0.9K
12:44 97.54 97.55 97.54 97.55 2.2K
12:45 97.54 97.54 97.54 97.54 0.8K
12:46 97.52 97.52 97.51 97.51 1.8K
12:47 97.53 97.53 97.51 97.51 3.8K
12:48 97.50 97.50 97.50 97.50 2.2K
12:49 97.47 97.47 97.47 97.47 0.6K
12:50 97.46 97.49 97.46 97.49 2.4K
12:51 97.48 97.48 97.45 97.45 1.3K
12:52 97.45 97.46 97.44 97.46 1.5K
12:53 97.46 97.47 97.46 97.47 1.9K
12:55 97.51 97.51 97.50 97.51 1.8K
12:56 97.50 97.50 97.50 97.50 1.5K
12:57 97.49 97.51 97.49 97.50 1.3K
12:58 97.50 97.50 97.47 97.47 2.9K
12:59 97.43 97.43 97.43 97.43 0.5K
13:00 97.42 97.45 97.42 97.45 2.8K
13:01 97.44 97.44 97.43 97.43 0.9K
13:02 97.42 97.42 97.39 97.40 2.8K
13:03 97.41 97.43 97.41 97.43 3.5K
13:04 97.51 97.51 97.51 97.51 0.4K
13:05 97.53 97.53 97.49 97.49 1.6K
13:06 97.49 97.49 97.47 97.47 1.7K
13:07 97.50 97.50 97.50 97.50 1.4K
13:09 97.43 97.48 97.43 97.47 4.8K
13:10 97.49 97.49 97.49 97.49 0.8K
13:11 97.49 97.49 97.49 97.49 1.2K
13:12 97.48 97.48 97.48 97.48 1.0K
13:13 97.48 97.52 97.48 97.52 2.2K
13:14 97.51 97.51 97.51 97.51 0.5K
13:15 97.51 97.53 97.51 97.53 1.4K
13:17 97.53 97.53 97.53 97.53 1.2K
13:18 97.53 97.53 97.53 97.53 0.6K
13:19 97.52 97.54 97.52 97.53 0.9K
13:20 97.51 97.52 97.51 97.52 2.2K
13:21 97.52 97.52 97.51 97.51 0.7K
13:22 97.53 97.53 97.53 97.53 1.2K
13:23 97.54 97.55 97.54 97.55 2.2K
13:24 97.56 97.56 97.56 97.56 0.6K
13:25 97.55 97.55 97.53 97.53 2.5K
13:27 97.53 97.54 97.52 97.54 2.2K
13:28 97.54 97.54 97.53 97.53 0.8K
13:29 97.52 97.52 97.52 97.52 1.1K
13:30 97.50 97.50 97.49 97.49 1.1K
13:31 97.49 97.49 97.49 97.49 2.2K
13:32 97.54 97.55 97.54 97.54 2.6K
13:33 97.54 97.54 97.54 97.54 0.5K
13:34 97.54 97.55 97.54 97.55 0.9K
13:35 97.55 97.55 97.55 97.55 2.9K
13:37 97.53 97.53 97.49 97.49 5.3K
13:38 97.50 97.51 97.50 97.51 3.3K
13:39 97.53 97.53 97.53 97.53 0.7K
13:40 97.52 97.52 97.52 97.52 1.6K
13:41 97.53 97.53 97.49 97.49 2.1K
13:42 97.50 97.50 97.50 97.50 1.4K
13:43 97.50 97.50 97.47 97.47 2.7K
13:44 97.48 97.50 97.48 97.50 2.4K
13:46 97.50 97.50 97.50 97.50 0.2K
13:47 97.48 97.50 97.47 97.50 4.0K
13:49 97.53 97.54 97.53 97.54 0.8K
13:50 97.53 97.53 97.52 97.52 1.3K
13:51 97.51 97.51 97.49 97.51 2.6K
13:52 97.48 97.48 97.47 97.47 1.5K
13:53 97.47 97.48 97.47 97.48 1.4K
13:54 97.48 97.48 97.46 97.46 1.4K
13:55 97.46 97.46 97.46 97.46 0.5K
13:56 97.46 97.46 97.46 97.46 0.4K
13:57 97.45 97.46 97.45 97.46 2.0K
13:58 97.45 97.50 97.45 97.50 3.0K
13:59 97.49 97.49 97.47 97.48 3.9K
14:00 97.49 97.49 97.48 97.49 2.3K
14:01 97.49 97.54 97.49 97.54 2.2K
14:02 97.55 97.55 97.55 97.55 0.7K
14:03 97.54 97.55 97.53 97.53 2.0K
14:04 97.54 97.54 97.51 97.53 3.0K
14:05 97.52 97.52 97.52 97.52 0.8K
14:06 97.54 97.56 97.54 97.56 2.0K
14:07 97.55 97.56 97.55 97.56 2.2K
14:08 97.58 97.58 97.58 97.58 0.8K
14:09 97.56 97.56 97.56 97.56 3.7K
14:10 97.55 97.55 97.53 97.53 2.3K
14:11 97.53 97.53 97.53 97.53 1.5K
14:12 97.55 97.56 97.55 97.56 1.7K
14:13 97.58 97.58 97.58 97.58 1.7K
14:15 97.59 97.63 97.59 97.63 3.0K
14:16 97.62 97.62 97.62 97.62 0.4K
14:17 97.61 97.61 97.61 97.61 0.9K
14:18 97.60 97.63 97.60 97.61 3.4K
14:19 97.64 97.64 97.64 97.64 1.7K
14:20 97.63 97.67 97.63 97.67 1.8K
14:21 97.64 97.64 97.63 97.63 1.9K
14:22 97.63 97.63 97.62 97.62 1.4K
14:23 97.62 97.63 97.62 97.62 0.9K
14:24 97.61 97.63 97.61 97.62 3.1K
14:25 97.63 97.63 97.60 97.60 2.2K
14:26 97.59 97.59 97.59 97.59 1.0K
14:27 97.58 97.58 97.58 97.58 0.6K
14:28 97.59 97.61 97.59 97.61 3.3K
14:29 97.62 97.62 97.62 97.62 0.5K
14:30 97.61 97.61 97.60 97.61 3.1K
14:31 97.60 97.61 97.60 97.61 1.6K
14:32 97.60 97.61 97.60 97.61 2.0K
14:33 97.62 97.63 97.61 97.63 2.9K
14:34 97.63 97.63 97.63 97.63 0.5K
14:35 97.65 97.65 97.65 97.65 2.9K
14:37 97.63 97.63 97.63 97.63 1.4K
14:38 97.62 97.65 97.62 97.65 1.8K
14:39 97.64 97.64 97.64 97.64 1.1K
14:40 97.63 97.63 97.62 97.62 1.6K
14:41 97.61 97.61 97.60 97.61 4.1K
14:42 97.62 97.64 97.62 97.64 3.2K
14:43 97.66 97.66 97.61 97.61 1.7K
14:44 97.61 97.62 97.61 97.62 2.5K
14:45 97.65 97.65 97.65 97.65 0.7K
14:47 97.65 97.69 97.65 97.69 3.9K
14:48 97.66 97.66 97.66 97.66 0.7K
14:50 97.67 97.67 97.66 97.66 2.4K
14:51 97.65 97.66 97.63 97.64 2.2K
14:52 97.65 97.65 97.65 97.65 0.8K
14:53 97.64 97.64 97.64 97.64 0.9K
14:54 97.63 97.63 97.63 97.63 0.4K
14:55 97.62 97.62 97.60 97.60 2.4K
14:56 97.61 97.62 97.61 97.62 3.4K
14:58 97.63 97.67 97.63 97.67 2.8K
14:59 97.69 97.69 97.68 97.68 2.3K
15:00 97.67 97.67 97.66 97.66 1.6K
15:01 97.67 97.67 97.66 97.66 1.9K
15:02 97.66 97.69 97.66 97.69 5.6K
15:03 97.72 97.73 97.72 97.73 2.4K
15:04 97.72 97.72 97.69 97.69 2.5K
15:05 97.69 97.69 97.68 97.68 1.2K
15:06 97.69 97.69 97.68 97.69 2.2K
15:07 97.69 97.70 97.69 97.70 1.1K
15:08 97.70 97.70 97.68 97.68 1.8K
15:09 97.71 97.72 97.71 97.72 3.9K
15:10 97.72 97.73 97.72 97.73 1.2K
15:11 97.72 97.74 97.72 97.74 4.5K
15:12 97.74 97.75 97.74 97.75 0.9K
15:13 97.74 97.74 97.71 97.72 10.1K
15:14 97.73 97.73 97.72 97.73 1.7K
15:15 97.72 97.73 97.70 97.72 3.9K
15:16 97.72 97.76 97.71 97.76 6.3K
15:17 97.78 97.78 97.77 97.78 1.1K
15:18 97.79 97.79 97.79 97.79 1.0K
15:19 97.80 97.83 97.80 97.83 3.9K
15:20 97.83 97.83 97.83 97.83 1.0K
15:21 97.85 97.87 97.85 97.85 5.8K
15:22 97.84 97.84 97.82 97.82 2.0K
15:23 97.82 97.82 97.82 97.82 3.1K
15:24 97.83 97.85 97.83 97.85 3.7K
15:25 97.86 97.86 97.85 97.85 2.6K
15:26 97.85 97.85 97.81 97.81 3.5K
15:27 97.80 97.80 97.80 97.80 2.2K
15:28 97.80 97.80 97.78 97.78 4.2K
15:29 97.78 97.79 97.78 97.79 1.8K
15:30 97.80 97.82 97.80 97.82 3.8K
15:31 97.82 97.88 97.82 97.88 8.1K
15:32 97.88 97.88 97.87 97.87 4.1K
15:33 97.87 97.87 97.85 97.86 3.9K
15:34 97.86 97.87 97.85 97.87 3.0K
15:35 97.87 97.87 97.85 97.85 2.2K
15:36 97.87 97.91 97.87 97.90 14.7K
15:37 97.91 97.91 97.84 97.84 7.6K
15:38 97.85 97.85 97.85 97.85 1.5K
15:39 97.84 97.91 97.84 97.88 9.6K
15:40 97.88 97.91 97.87 97.87 8.5K
15:41 97.87 97.87 97.81 97.83 4.3K
15:42 97.83 97.87 97.83 97.86 4.9K
15:43 97.86 97.88 97.86 97.88 6.3K
15:44 97.88 97.88 97.88 97.88 2.5K
15:45 97.87 97.89 97.87 97.88 11.2K
15:46 97.87 97.89 97.87 97.88 7.3K
15:47 97.89 97.89 97.87 97.88 6.1K
15:48 97.89 97.89 97.87 97.87 11.2K
15:49 97.85 97.85 97.82 97.82 5.4K
15:50 97.92 97.92 97.84 97.84 13.1K
15:51 97.86 97.86 97.80 97.80 10.7K
15:52 97.80 97.82 97.78 97.79 5.6K
15:53 97.79 97.87 97.79 97.86 9.0K
15:54 97.87 97.95 97.87 97.95 27.7K
15:55 97.89 97.89 97.83 97.84 16.0K
15:56 97.85 97.92 97.85 97.90 15.9K
15:57 97.90 97.93 97.86 97.88 20.3K
15:58 97.87 97.89 97.86 97.86 36.7K
15:59 97.85 97.89 97.85 97.88 552.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし