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 97.87 98.15 97.87 98.12 19.0K
09:31 98.09 98.21 97.82 98.21 8.7K
09:32 98.34 98.36 98.27 98.31 5.4K
09:33 98.42 98.42 98.32 98.42 3.0K
09:34 98.50 98.54 98.34 98.39 6.4K
09:35 98.30 98.32 98.30 98.32 1.5K
09:36 98.23 98.23 98.23 98.23 0.5K
09:37 98.18 98.18 98.09 98.09 1.4K
09:38 98.30 98.30 98.25 98.25 3.3K
09:39 98.17 98.17 98.17 98.17 1.2K
09:40 98.26 98.34 98.26 98.34 5.7K
09:41 98.30 98.30 98.15 98.16 1.8K
09:42 98.16 98.25 98.15 98.25 3.1K
09:43 98.22 98.36 98.22 98.33 3.0K
09:44 98.30 98.30 98.24 98.24 1.4K
09:45 98.29 98.35 98.29 98.35 2.6K
09:46 98.38 98.42 98.37 98.42 2.8K
09:47 98.35 98.42 98.35 98.42 1.8K
09:48 98.42 98.42 98.31 98.31 1.9K
09:49 98.29 98.29 98.16 98.16 2.6K
09:50 98.22 98.22 98.21 98.21 1.6K
09:51 98.17 98.27 98.17 98.27 4.4K
09:52 98.28 98.28 98.25 98.27 2.0K
09:53 98.22 98.23 98.21 98.23 1.3K
09:54 98.24 98.25 98.15 98.15 4.1K
09:55 98.21 98.26 98.21 98.25 5.2K
09:56 98.24 98.24 98.20 98.20 2.7K
09:57 98.16 98.19 98.16 98.19 1.1K
09:58 98.18 98.19 98.18 98.19 2.3K
09:59 98.17 98.20 98.16 98.16 5.6K
10:00 98.11 98.15 98.07 98.15 9.1K
10:01 98.18 98.22 98.15 98.20 2.5K
10:02 98.21 98.26 98.21 98.24 2.1K
10:03 98.22 98.22 98.12 98.12 2.4K
10:04 98.12 98.15 98.12 98.15 4.9K
10:05 98.14 98.14 98.06 98.06 1.6K
10:06 98.09 98.09 98.02 98.03 3.9K
10:07 97.98 98.12 97.98 98.11 2.9K
10:08 98.09 98.09 98.01 98.04 3.1K
10:09 98.14 98.15 98.05 98.13 4.7K
10:10 98.10 98.11 98.07 98.09 3.1K
10:11 98.10 98.14 98.02 98.12 7.6K
10:12 98.09 98.11 98.08 98.10 2.0K
10:13 98.10 98.15 98.10 98.15 2.0K
10:14 98.10 98.11 98.06 98.06 2.6K
10:15 98.06 98.07 98.02 98.03 2.3K
10:16 98.02 98.03 97.97 97.97 3.2K
10:17 98.00 98.06 97.99 98.06 3.7K
10:18 98.07 98.09 98.07 98.09 1.6K
10:19 98.13 98.13 98.13 98.13 1.6K
10:20 98.17 98.20 98.14 98.16 7.9K
10:21 98.17 98.17 98.17 98.17 0.5K
10:22 98.22 98.30 98.22 98.30 5.9K
10:23 98.29 98.31 98.22 98.22 3.8K
10:24 98.23 98.23 98.16 98.16 2.0K
10:25 98.16 98.19 98.16 98.18 4.4K
10:26 98.20 98.24 98.20 98.23 4.4K
10:27 98.25 98.26 98.20 98.23 3.4K
10:28 98.25 98.26 98.24 98.24 3.7K
10:29 98.27 98.32 98.25 98.32 4.1K
10:30 98.31 98.31 98.25 98.26 3.9K
10:31 98.32 98.33 98.29 98.33 2.6K
10:32 98.31 98.32 98.31 98.32 2.3K
10:33 98.33 98.38 98.33 98.38 3.5K
10:34 98.38 98.43 98.38 98.43 4.5K
10:35 98.43 98.44 98.43 98.44 0.4K
10:36 98.44 98.48 98.44 98.45 2.1K
10:37 98.50 98.50 98.47 98.47 1.7K
10:38 98.47 98.54 98.47 98.54 4.4K
10:39 98.56 98.65 98.53 98.62 7.6K
10:40 98.68 98.68 98.62 98.63 4.9K
10:41 98.62 98.65 98.61 98.65 4.0K
10:42 98.69 98.78 98.69 98.72 8.8K
10:43 98.73 98.74 98.67 98.69 9.8K
10:44 98.70 98.74 98.68 98.74 8.4K
10:45 98.70 98.70 98.68 98.69 3.6K
10:46 98.71 98.74 98.66 98.66 4.4K
10:47 98.70 98.74 98.70 98.73 2.4K
10:48 98.73 98.73 98.65 98.71 8.5K
10:49 98.72 98.73 98.72 98.72 3.2K
10:50 98.69 98.72 98.68 98.68 3.6K
10:51 98.64 98.70 98.63 98.64 7.1K
10:52 98.63 98.63 98.54 98.54 5.5K
10:53 98.53 98.53 98.48 98.49 1.7K
10:54 98.51 98.51 98.46 98.46 4.3K
10:55 98.46 98.46 98.40 98.43 3.9K
10:56 98.43 98.43 98.43 98.43 2.6K
10:57 98.45 98.46 98.44 98.46 3.6K
10:58 98.45 98.45 98.43 98.43 3.2K
10:59 98.46 98.48 98.46 98.48 1.9K
11:00 98.45 98.46 98.36 98.38 10.2K
11:01 98.37 98.44 98.37 98.43 5.6K
11:02 98.42 98.47 98.40 98.40 6.7K
11:03 98.41 98.43 98.41 98.43 2.3K
11:04 98.39 98.41 98.35 98.35 5.2K
11:05 98.37 98.43 98.37 98.41 4.4K
11:06 98.43 98.44 98.30 98.30 6.8K
11:07 98.28 98.36 98.25 98.36 7.9K
11:08 98.37 98.39 98.27 98.27 3.5K
11:09 98.30 98.30 98.27 98.28 2.5K
11:10 98.26 98.31 98.25 98.31 4.9K
11:11 98.33 98.34 98.28 98.30 2.3K
11:12 98.27 98.29 98.23 98.29 3.7K
11:13 98.26 98.26 98.22 98.22 1.6K
11:14 98.19 98.19 98.16 98.16 4.6K
11:15 98.16 98.22 98.16 98.20 4.7K
11:16 98.20 98.20 98.16 98.16 2.4K
11:17 98.12 98.13 98.10 98.10 4.3K
11:18 98.14 98.18 98.14 98.17 5.6K
11:19 98.16 98.19 98.16 98.19 2.5K
11:20 98.20 98.29 98.19 98.29 3.3K
11:21 98.32 98.32 98.28 98.28 4.7K
11:22 98.26 98.30 98.25 98.30 2.8K
11:23 98.26 98.28 98.26 98.26 2.2K
11:24 98.26 98.27 98.18 98.21 5.0K
11:25 98.21 98.22 98.14 98.14 5.7K
11:26 98.15 98.19 98.13 98.19 4.4K
11:27 98.18 98.18 98.18 98.18 0.3K
11:28 98.17 98.20 98.17 98.20 2.3K
11:29 98.15 98.18 98.13 98.13 3.5K
11:30 98.15 98.15 98.09 98.09 5.0K
11:31 98.13 98.13 98.07 98.10 4.2K
11:32 98.08 98.09 98.05 98.09 1.8K
11:33 98.11 98.20 98.11 98.19 7.9K
11:34 98.20 98.23 98.18 98.19 11.2K
11:35 98.23 98.23 98.19 98.23 5.8K
11:36 98.25 98.25 98.24 98.24 1.7K
11:37 98.21 98.21 98.18 98.18 1.6K
11:38 98.18 98.21 98.18 98.21 2.8K
11:39 98.24 98.25 98.24 98.25 2.3K
11:40 98.22 98.22 98.22 98.22 1.3K
11:41 98.25 98.26 98.23 98.23 3.7K
11:42 98.19 98.31 98.19 98.31 3.6K
11:43 98.28 98.29 98.27 98.27 1.7K
11:44 98.27 98.27 98.26 98.27 2.6K
11:45 98.26 98.26 98.19 98.19 2.0K
11:46 98.19 98.21 98.17 98.21 2.3K
11:47 98.22 98.26 98.22 98.26 2.3K
11:48 98.29 98.30 98.27 98.27 1.7K
11:49 98.27 98.27 98.24 98.26 2.1K
11:50 98.25 98.25 98.24 98.25 2.2K
11:51 98.25 98.25 98.20 98.20 1.8K
11:52 98.18 98.18 98.14 98.14 1.6K
11:53 98.18 98.21 98.18 98.21 4.3K
11:54 98.24 98.25 98.24 98.25 1.4K
11:55 98.24 98.24 98.14 98.14 6.0K
11:56 98.16 98.20 98.16 98.19 3.7K
11:57 98.20 98.25 98.17 98.25 4.7K
11:58 98.21 98.22 98.18 98.18 1.8K
11:59 98.24 98.24 98.23 98.24 4.7K
12:00 98.26 98.29 98.23 98.23 2.9K
12:01 98.23 98.23 98.22 98.22 2.7K
12:02 98.22 98.22 98.19 98.21 3.3K
12:03 98.22 98.22 98.19 98.20 1.8K
12:04 98.19 98.19 98.19 98.19 0.9K
12:05 98.23 98.23 98.16 98.16 13.0K
12:06 98.12 98.12 98.11 98.11 1.9K
12:07 98.14 98.15 98.14 98.15 2.5K
12:08 98.13 98.13 98.13 98.13 2.4K
12:09 98.13 98.15 98.10 98.10 6.4K
12:10 98.09 98.09 98.06 98.08 2.5K
12:11 98.08 98.08 98.06 98.06 4.7K
12:12 98.06 98.06 98.01 98.05 4.3K
12:13 98.04 98.04 98.00 98.03 5.1K
12:14 98.04 98.04 98.03 98.04 4.0K
12:15 98.03 98.06 98.01 98.06 4.4K
12:16 98.04 98.06 98.02 98.06 6.1K
12:17 98.02 98.04 98.00 98.00 4.8K
12:18 97.99 97.99 97.92 97.94 4.7K
12:19 97.96 97.98 97.91 97.98 9.5K
12:20 97.95 97.97 97.93 97.94 2.5K
12:21 97.96 97.96 97.91 97.93 2.2K
12:22 97.93 97.93 97.88 97.88 10.0K
12:23 97.89 97.89 97.88 97.88 1.7K
12:24 97.89 97.91 97.88 97.91 8.2K
12:25 97.91 97.91 97.87 97.89 1.7K
12:26 97.91 97.92 97.88 97.88 3.3K
12:27 97.86 97.86 97.85 97.86 2.6K
12:28 97.87 97.89 97.85 97.88 5.8K
12:29 97.89 97.92 97.89 97.92 6.6K
12:30 97.89 97.89 97.84 97.84 6.6K
12:31 97.84 97.88 97.83 97.88 5.5K
12:32 97.86 97.86 97.86 97.86 5.6K
12:33 97.80 97.80 97.80 97.80 3.8K
12:34 97.77 97.77 97.77 97.77 1.7K
12:35 97.77 97.83 97.77 97.83 4.0K
12:36 97.81 97.82 97.78 97.79 3.3K
12:37 97.77 97.77 97.77 97.77 1.4K
12:38 97.80 97.80 97.70 97.70 4.4K
12:39 97.70 97.75 97.70 97.75 3.5K
12:40 97.75 97.82 97.74 97.74 4.0K
12:41 97.73 97.83 97.73 97.83 4.6K
12:42 97.85 97.85 97.83 97.83 1.2K
12:43 97.78 97.78 97.76 97.76 1.6K
12:44 97.73 97.74 97.73 97.74 1.0K
12:45 97.73 97.73 97.67 97.73 3.9K
12:46 97.74 97.83 97.74 97.83 5.3K
12:47 97.79 97.79 97.75 97.75 3.9K
12:48 97.77 97.77 97.75 97.75 0.5K
12:49 97.78 97.83 97.77 97.83 6.2K
12:50 97.83 97.83 97.82 97.82 2.4K
12:51 97.89 97.89 97.88 97.88 2.5K
12:52 97.90 97.90 97.86 97.86 4.1K
12:53 97.88 97.89 97.88 97.89 3.0K
12:54 97.91 97.91 97.89 97.89 1.3K
12:55 97.86 97.94 97.86 97.94 3.8K
12:56 97.92 97.93 97.91 97.93 3.2K
12:57 97.96 97.96 97.92 97.92 4.6K
12:58 97.96 98.06 97.96 98.06 6.3K
12:59 98.05 98.05 98.02 98.05 7.0K
13:00 98.06 98.06 98.06 98.06 0.4K
13:01 98.10 98.13 98.08 98.13 2.2K
13:02 98.11 98.12 98.09 98.12 5.6K
13:03 98.11 98.16 98.11 98.16 1.5K
13:04 98.16 98.16 98.16 98.16 0.4K
13:05 98.16 98.16 98.15 98.15 2.6K
13:06 98.13 98.17 98.13 98.17 2.7K
13:07 98.22 98.22 98.21 98.21 1.1K
13:08 98.26 98.29 98.23 98.29 4.1K
13:09 98.31 98.33 98.31 98.33 1.9K
13:10 98.32 98.32 98.30 98.30 2.1K
13:11 98.27 98.37 98.27 98.37 1.0K
13:12 98.34 98.37 98.34 98.34 2.5K
13:13 98.34 98.34 98.30 98.30 3.4K
13:14 98.33 98.35 98.33 98.35 2.0K
13:15 98.34 98.34 98.34 98.34 0.9K
13:16 98.35 98.42 98.35 98.42 2.2K
13:17 98.39 98.39 98.39 98.39 1.3K
13:18 98.38 98.39 98.38 98.39 0.4K
13:19 98.40 98.40 98.36 98.36 2.4K
13:20 98.35 98.35 98.31 98.31 1.4K
13:21 98.34 98.34 98.30 98.30 5.3K
13:22 98.31 98.31 98.28 98.28 2.4K
13:23 98.36 98.36 98.34 98.34 2.9K
13:24 98.34 98.34 98.31 98.31 3.4K
13:25 98.32 98.32 98.31 98.31 1.6K
13:26 98.33 98.33 98.30 98.31 1.2K
13:27 98.31 98.31 98.30 98.30 0.8K
13:28 98.34 98.38 98.34 98.38 2.9K
13:29 98.40 98.40 98.38 98.39 2.9K
13:30 98.39 98.39 98.35 98.36 1.8K
13:31 98.37 98.37 98.32 98.32 1.8K
13:32 98.33 98.35 98.33 98.35 1.9K
13:33 98.35 98.58 98.35 98.50 21.6K
13:34 98.51 98.51 98.46 98.50 2.9K
13:35 98.49 98.49 98.43 98.44 1.6K
13:36 98.44 98.51 98.44 98.51 4.4K
13:37 98.51 98.51 98.47 98.47 2.3K
13:38 98.45 98.45 98.42 98.42 0.5K
13:39 98.40 98.47 98.40 98.47 2.4K
13:40 98.49 98.50 98.45 98.45 2.0K
13:41 98.44 98.47 98.44 98.47 2.8K
13:42 98.47 98.48 98.45 98.45 1.6K
13:43 98.43 98.43 98.42 98.43 2.3K
13:44 98.44 98.44 98.44 98.44 1.7K
13:45 98.43 98.43 98.42 98.42 0.8K
13:46 98.42 98.43 98.42 98.43 1.9K
13:47 98.43 98.43 98.40 98.40 2.5K
13:48 98.44 98.44 98.44 98.44 1.7K
13:49 98.45 98.48 98.45 98.48 1.5K
13:50 98.49 98.51 98.49 98.51 1.8K
13:51 98.51 98.51 98.46 98.46 2.7K
13:52 98.47 98.47 98.47 98.47 1.5K
13:53 98.41 98.46 98.41 98.46 3.6K
13:54 98.46 98.46 98.46 98.46 0.7K
13:55 98.47 98.47 98.44 98.44 1.9K
13:56 98.45 98.46 98.45 98.46 1.6K
13:57 98.45 98.45 98.45 98.45 0.9K
13:58 98.41 98.41 98.40 98.41 1.7K
13:59 98.41 98.41 98.40 98.40 1.0K
14:00 98.38 98.41 98.37 98.40 3.5K
14:01 98.40 98.41 98.40 98.41 1.9K
14:02 98.40 98.41 98.37 98.41 2.8K
14:03 98.44 98.44 98.44 98.44 1.5K
14:04 98.42 98.42 98.41 98.42 2.6K
14:05 98.40 98.48 98.40 98.48 2.5K
14:06 98.49 98.49 98.48 98.48 1.3K
14:07 98.49 98.50 98.49 98.50 1.2K
14:08 98.50 98.50 98.47 98.47 2.5K
14:09 98.45 98.50 98.44 98.48 5.2K
14:10 98.47 98.48 98.47 98.48 0.8K
14:11 98.49 98.50 98.47 98.50 1.2K
14:12 98.49 98.49 98.47 98.48 2.1K
14:13 98.48 98.48 98.41 98.41 3.4K
14:14 98.42 98.42 98.39 98.39 2.5K
14:15 98.35 98.36 98.35 98.36 2.4K
14:16 98.35 98.42 98.35 98.42 2.7K
14:17 98.42 98.42 98.39 98.39 1.3K
14:18 98.40 98.42 98.40 98.40 2.4K
14:19 98.40 98.40 98.35 98.35 2.4K
14:20 98.36 98.37 98.35 98.36 2.3K
14:21 98.39 98.39 98.39 98.39 1.4K
14:23 98.39 98.39 98.33 98.33 2.9K
14:24 98.33 98.36 98.33 98.36 2.8K
14:25 98.33 98.34 98.32 98.34 1.6K
14:26 98.34 98.35 98.34 98.35 1.1K
14:27 98.37 98.38 98.37 98.38 1.9K
14:28 98.38 98.39 98.38 98.38 2.5K
14:29 98.36 98.38 98.36 98.38 0.8K
14:30 98.34 98.34 98.29 98.31 4.8K
14:31 98.31 98.33 98.31 98.33 1.1K
14:32 98.33 98.37 98.33 98.37 4.9K
14:33 98.40 98.42 98.38 98.38 2.7K
14:34 98.42 98.42 98.41 98.41 1.8K
14:35 98.39 98.39 98.32 98.32 3.1K
14:36 98.31 98.34 98.31 98.34 1.6K
14:37 98.36 98.36 98.36 98.36 1.0K
14:38 98.35 98.35 98.34 98.34 2.8K
14:39 98.36 98.37 98.34 98.34 3.0K
14:40 98.34 98.35 98.34 98.35 1.2K
14:41 98.35 98.37 98.35 98.37 1.1K
14:42 98.37 98.38 98.35 98.36 3.3K
14:43 98.38 98.40 98.38 98.40 1.8K
14:44 98.40 98.41 98.34 98.34 5.7K
14:45 98.37 98.39 98.37 98.39 2.9K
14:46 98.38 98.38 98.34 98.34 1.9K
14:47 98.34 98.35 98.34 98.35 2.9K
14:48 98.37 98.39 98.37 98.39 2.1K
14:49 98.40 98.40 98.40 98.40 0.4K
14:50 98.41 98.41 98.37 98.37 3.6K
14:51 98.36 98.36 98.32 98.32 2.5K
14:52 98.30 98.32 98.29 98.29 3.6K
14:53 98.28 98.28 98.27 98.27 3.9K
14:55 98.24 98.24 98.23 98.24 1.3K
14:56 98.24 98.24 98.18 98.18 2.9K
14:57 98.19 98.21 98.19 98.21 3.7K
14:58 98.21 98.21 98.20 98.20 1.8K
14:59 98.19 98.20 98.18 98.20 2.2K
15:00 98.20 98.24 98.20 98.24 2.9K
15:01 98.24 98.25 98.22 98.25 5.3K
15:02 98.24 98.24 98.23 98.23 3.3K
15:03 98.23 98.26 98.23 98.25 2.7K
15:04 98.26 98.28 98.26 98.28 2.3K
15:05 98.28 98.28 98.25 98.27 4.0K
15:06 98.28 98.29 98.27 98.29 2.4K
15:07 98.30 98.30 98.29 98.29 4.1K
15:08 98.28 98.28 98.26 98.28 2.5K
15:09 98.28 98.31 98.28 98.31 5.6K
15:10 98.32 98.34 98.32 98.34 5.4K
15:11 98.35 98.39 98.35 98.37 6.7K
15:12 98.37 98.37 98.37 98.37 1.7K
15:13 98.37 98.37 98.36 98.37 4.6K
15:14 98.37 98.38 98.35 98.35 5.8K
15:15 98.34 98.36 98.34 98.36 2.2K
15:16 98.36 98.44 98.36 98.44 7.1K
15:17 98.46 98.46 98.45 98.45 1.0K
15:18 98.43 98.45 98.43 98.43 3.5K
15:19 98.42 98.42 98.39 98.39 3.0K
15:20 98.41 98.42 98.39 98.40 4.0K
15:21 98.41 98.43 98.41 98.43 1.6K
15:22 98.42 98.42 98.39 98.40 4.9K
15:23 98.41 98.41 98.36 98.39 5.3K
15:24 98.40 98.40 98.40 98.40 3.4K
15:25 98.41 98.41 98.34 98.34 3.4K
15:26 98.33 98.34 98.31 98.32 6.4K
15:27 98.32 98.32 98.32 98.32 2.2K
15:28 98.33 98.35 98.33 98.34 4.0K
15:29 98.32 98.32 98.31 98.31 3.8K
15:30 98.29 98.29 98.25 98.29 6.9K
15:31 98.27 98.28 98.25 98.25 6.6K
15:32 98.27 98.30 98.27 98.28 4.6K
15:33 98.29 98.29 98.22 98.23 5.6K
15:34 98.24 98.25 98.24 98.25 1.8K
15:35 98.24 98.26 98.24 98.24 6.4K
15:36 98.23 98.23 98.20 98.22 5.7K
15:37 98.21 98.22 98.21 98.21 5.6K
15:38 98.20 98.23 98.20 98.23 3.7K
15:39 98.24 98.24 98.22 98.22 5.3K
15:40 98.20 98.22 98.18 98.22 5.8K
15:41 98.22 98.24 98.15 98.15 11.3K
15:42 98.17 98.17 98.15 98.16 6.3K
15:43 98.15 98.17 98.14 98.15 6.4K
15:44 98.13 98.14 98.13 98.14 3.0K
15:45 98.12 98.12 98.10 98.11 6.5K
15:46 98.12 98.16 98.12 98.15 6.0K
15:47 98.17 98.19 98.17 98.18 5.1K
15:48 98.18 98.18 98.13 98.17 13.5K
15:49 98.17 98.17 98.13 98.13 5.3K
15:50 98.14 98.21 98.14 98.20 17.7K
15:51 98.19 98.35 98.18 98.29 16.5K
15:52 98.31 98.39 98.31 98.37 12.4K
15:53 98.36 98.36 98.24 98.24 17.8K
15:54 98.22 98.23 98.15 98.23 17.0K
15:55 98.21 98.32 98.21 98.32 27.9K
15:56 98.33 98.36 98.31 98.35 25.2K
15:57 98.32 98.33 98.32 98.33 18.2K
15:58 98.33 98.35 98.33 98.35 34.8K
15:59 98.35 98.37 98.30 98.33 361.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし