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 93.00 93.07 93.00 93.05 26.5K
09:31 92.94 92.94 92.84 92.87 3.8K
09:32 92.74 92.74 92.41 92.41 5.6K
09:33 92.41 92.62 92.41 92.62 36.0K
09:34 92.59 92.59 92.43 92.43 0.8K
09:35 92.59 92.59 92.56 92.56 1.7K
09:36 92.47 92.47 92.28 92.32 5.4K
09:37 92.31 92.34 92.28 92.28 6.6K
09:38 92.33 92.33 92.33 92.33 1.6K
09:39 92.27 92.27 92.10 92.10 2.7K
09:40 92.06 92.06 91.90 91.95 8.5K
09:41 91.91 91.96 91.90 91.94 6.9K
09:42 91.90 91.90 91.90 91.90 0.2K
09:43 91.82 91.82 91.67 91.70 11.0K
09:44 91.75 91.78 91.70 91.78 7.2K
09:45 91.72 91.72 91.44 91.44 10.5K
09:46 91.48 91.53 91.40 91.40 7.8K
09:47 91.44 91.44 91.27 91.31 10.1K
09:48 91.32 91.32 91.25 91.25 1.8K
09:49 91.27 91.27 91.16 91.19 8.4K
09:50 91.15 91.21 91.15 91.19 6.0K
09:51 91.08 91.12 91.02 91.04 25.8K
09:52 91.09 91.09 90.78 90.84 62.8K
09:53 90.82 90.82 90.70 90.76 8.3K
09:54 90.71 91.02 90.64 91.02 54.2K
09:55 91.01 91.01 90.96 90.96 2.2K
09:56 90.94 91.29 90.94 91.29 33.2K
09:57 91.27 91.32 91.27 91.28 3.1K
09:58 91.28 91.43 91.28 91.43 12.5K
09:59 91.47 91.49 91.42 91.49 3.9K
10:00 91.44 91.46 91.44 91.46 2.0K
10:01 91.43 91.46 91.43 91.46 7.3K
10:02 91.51 91.54 91.51 91.54 6.0K
10:03 91.46 91.82 91.46 91.81 47.3K
10:04 91.81 91.81 91.72 91.73 9.1K
10:05 91.68 91.69 91.65 91.65 13.6K
10:06 91.73 91.77 91.68 91.77 2.5K
10:07 91.77 91.85 91.77 91.85 3.5K
10:08 91.80 91.95 91.80 91.95 51.1K
10:09 91.98 92.06 91.89 91.89 21.0K
10:10 91.91 91.99 91.87 91.99 6.4K
10:11 91.89 91.92 91.88 91.90 6.1K
10:12 91.87 91.90 91.87 91.89 2.8K
10:13 91.91 91.91 91.88 91.88 1.5K
10:14 91.92 92.02 91.91 92.01 3.8K
10:15 92.03 92.04 92.03 92.04 1.0K
10:16 91.94 91.97 91.93 91.95 5.9K
10:17 91.99 91.99 91.89 91.89 4.9K
10:18 91.81 91.86 91.81 91.86 5.2K
10:19 91.86 91.86 91.78 91.78 2.9K
10:20 91.85 91.85 91.78 91.78 5.0K
10:21 91.72 91.76 91.72 91.76 7.3K
10:22 91.65 91.72 91.65 91.72 2.9K
10:23 91.74 91.74 91.68 91.68 1.2K
10:24 91.61 91.63 91.59 91.63 5.8K
10:25 91.61 91.64 91.61 91.64 2.1K
10:26 91.64 91.65 91.63 91.63 1.5K
10:27 91.61 91.66 91.61 91.66 3.0K
10:28 91.68 91.70 91.68 91.70 1.6K
10:29 91.71 91.71 91.62 91.66 6.8K
10:30 91.66 91.66 91.50 91.50 17.9K
10:31 91.46 91.64 91.46 91.63 11.3K
10:32 91.62 91.66 91.59 91.66 6.0K
10:33 91.62 91.65 91.62 91.65 1.3K
10:34 91.69 91.71 91.66 91.66 2.2K
10:35 91.69 91.69 91.66 91.66 0.8K
10:36 91.65 91.65 91.60 91.64 3.4K
10:37 91.65 91.66 91.65 91.66 1.6K
10:38 91.61 91.66 91.61 91.66 2.5K
10:39 91.62 91.62 91.59 91.61 3.2K
10:40 91.60 91.63 91.59 91.63 3.2K
10:41 91.62 91.62 91.58 91.58 1.7K
10:42 91.56 91.56 91.55 91.56 4.6K
10:43 91.59 91.60 91.58 91.58 8.7K
10:44 91.58 91.59 91.45 91.45 6.1K
10:45 91.45 91.47 91.45 91.47 2.1K
10:47 91.53 91.62 91.53 91.62 1.9K
10:48 91.59 91.59 91.59 91.59 0.5K
10:49 91.65 91.70 91.65 91.70 11.9K
10:50 91.68 91.80 91.68 91.80 14.6K
10:51 91.76 91.80 91.76 91.79 18.0K
10:52 91.77 91.80 91.75 91.80 2.2K
10:53 91.78 91.81 91.78 91.78 1.6K
10:54 91.81 91.81 91.71 91.72 2.3K
10:55 91.73 91.74 91.69 91.69 3.1K
10:57 91.70 91.70 91.62 91.62 5.1K
10:58 91.60 91.62 91.60 91.62 1.5K
10:59 91.63 91.63 91.59 91.59 2.3K
11:00 91.60 91.62 91.60 91.62 1.8K
11:01 91.57 91.59 91.57 91.59 2.7K
11:02 91.59 91.63 91.58 91.63 4.6K
11:04 91.63 91.63 91.57 91.57 2.2K
11:05 91.61 91.61 91.61 91.61 0.5K
11:06 91.61 91.67 91.61 91.67 3.2K
11:07 91.74 91.75 91.74 91.75 1.0K
11:09 91.76 91.80 91.76 91.80 1.1K
11:10 91.79 91.79 91.77 91.77 1.5K
11:11 91.80 91.80 91.79 91.79 8.1K
11:12 91.81 91.88 91.77 91.88 16.3K
11:13 91.84 91.89 91.84 91.87 1.5K
11:14 91.87 91.93 91.87 91.93 7.6K
11:15 91.93 91.96 91.93 91.96 12.9K
11:16 91.90 91.91 91.83 91.83 8.4K
11:17 91.83 91.83 91.79 91.80 8.5K
11:18 91.78 91.81 91.74 91.74 7.9K
11:19 91.76 91.76 91.69 91.71 1.6K
11:20 91.69 91.76 91.69 91.70 2.7K
11:21 91.68 91.69 91.68 91.69 1.8K
11:22 91.69 91.71 91.64 91.64 2.3K
11:23 91.64 91.70 91.64 91.70 2.7K
11:24 91.67 91.68 91.63 91.68 2.4K
11:25 91.61 91.64 91.61 91.64 3.8K
11:26 91.63 91.74 91.63 91.74 5.9K
11:27 91.80 91.89 91.79 91.89 54.0K
11:28 91.92 91.92 91.86 91.86 3.3K
11:29 91.90 91.94 91.88 91.91 6.1K
11:30 91.87 91.89 91.87 91.89 4.0K
11:31 91.88 91.91 91.88 91.91 0.9K
11:32 91.89 91.95 91.89 91.94 11.2K
11:33 91.99 92.00 91.98 91.99 4.1K
11:34 91.98 92.02 91.98 92.02 6.9K
11:35 92.01 92.05 92.01 92.05 5.0K
11:36 92.03 92.12 92.03 92.12 3.7K
11:37 92.10 92.10 92.09 92.10 2.3K
11:38 92.11 92.11 92.11 92.11 4.4K
11:39 92.13 92.13 92.10 92.10 1.4K
11:40 92.09 92.14 92.09 92.14 2.1K
11:41 92.19 92.19 92.19 92.19 0.7K
11:42 92.16 92.18 92.16 92.17 5.5K
11:43 92.17 92.17 92.13 92.13 2.3K
11:44 92.11 92.12 92.09 92.09 3.2K
11:45 92.09 92.09 92.06 92.07 5.3K
11:47 92.01 92.07 92.01 92.07 1.3K
11:48 92.04 92.04 92.04 92.04 1.8K
11:49 92.06 92.10 92.06 92.09 2.2K
11:50 92.09 92.09 92.06 92.08 3.1K
11:51 92.09 92.09 92.09 92.09 5.2K
11:52 92.08 92.08 92.05 92.05 1.5K
11:53 92.04 92.04 91.98 92.00 5.5K
11:54 92.00 92.00 91.99 91.99 1.5K
11:55 91.99 91.99 91.95 91.96 1.5K
11:56 91.96 91.96 91.94 91.96 2.8K
11:57 91.98 91.98 91.95 91.95 1.1K
11:58 91.92 91.96 91.91 91.94 5.0K
11:59 91.94 91.94 91.76 91.80 57.4K
12:00 91.80 91.81 91.79 91.79 0.9K
12:01 91.79 91.83 91.79 91.80 2.9K
12:02 91.77 91.80 91.77 91.80 1.5K
12:03 91.76 91.76 91.72 91.72 3.7K
12:04 91.70 91.70 91.67 91.67 2.1K
12:05 91.69 91.75 91.69 91.75 3.9K
12:06 91.77 91.79 91.75 91.75 5.3K
12:07 91.77 91.78 91.74 91.78 1.4K
12:08 91.76 91.79 91.76 91.79 6.6K
12:09 91.81 91.81 91.78 91.78 23.4K
12:10 91.79 91.86 91.76 91.86 4.4K
12:11 91.87 91.89 91.87 91.89 1.9K
12:12 91.86 91.86 91.82 91.82 5.7K
12:13 91.85 91.87 91.84 91.85 1.7K
12:14 91.87 91.87 91.84 91.84 2.3K
12:15 91.83 91.83 91.78 91.79 3.2K
12:16 91.84 91.84 91.83 91.84 0.8K
12:17 91.84 91.88 91.84 91.88 3.6K
12:18 91.88 91.88 91.88 91.88 1.5K
12:19 91.82 91.82 91.82 91.82 0.2K
12:20 91.82 91.82 91.81 91.81 3.4K
12:21 91.87 91.87 91.87 91.87 0.4K
12:22 91.90 91.90 91.90 91.90 3.0K
12:23 91.91 91.91 91.91 91.91 0.2K
12:24 91.91 91.91 91.86 91.86 1.8K
12:25 91.83 91.90 91.83 91.87 4.5K
12:26 91.87 91.87 91.80 91.82 3.2K
12:27 91.84 91.86 91.84 91.86 0.6K
12:28 91.82 91.91 91.79 91.89 11.9K
12:29 91.90 91.90 91.90 91.90 1.4K
12:30 91.90 91.90 91.85 91.86 4.3K
12:31 91.87 91.98 91.87 91.98 3.1K
12:32 91.99 92.02 91.99 92.02 2.2K
12:33 92.04 92.04 91.99 91.99 3.1K
12:34 91.94 91.94 91.91 91.94 2.1K
12:35 91.94 91.94 91.94 91.94 0.5K
12:36 91.94 91.94 91.88 91.89 2.2K
12:37 91.93 91.93 91.93 91.93 1.3K
12:39 91.92 91.92 91.92 91.92 0.9K
12:40 91.92 91.92 91.90 91.90 2.2K
12:41 91.90 91.90 91.88 91.89 1.2K
12:42 91.89 91.91 91.89 91.91 2.0K
12:43 91.92 91.92 91.89 91.90 1.8K
12:44 91.90 91.90 91.89 91.89 0.6K
12:45 91.89 91.90 91.89 91.90 1.8K
12:46 91.92 92.00 91.92 92.00 2.4K
12:47 91.96 91.96 91.96 91.96 1.0K
12:48 91.97 91.98 91.97 91.98 2.1K
12:49 92.00 92.03 92.00 92.03 2.1K
12:50 92.05 92.05 92.05 92.05 1.2K
12:51 91.98 92.01 91.98 92.01 19.3K
12:52 92.00 92.00 91.96 91.96 2.3K
12:53 91.96 92.10 91.96 92.02 28.8K
12:54 92.03 92.05 92.02 92.05 32.0K
12:55 92.05 92.05 92.02 92.03 6.7K
12:56 92.05 92.09 92.01 92.01 16.4K
12:57 92.02 92.08 92.02 92.07 17.9K
12:58 92.07 92.08 92.05 92.05 2.0K
12:59 92.04 92.04 91.99 91.99 1.9K
13:00 91.96 91.98 91.96 91.98 8.0K
13:01 91.94 91.94 91.92 91.92 2.6K
13:02 91.92 91.93 91.92 91.93 3.9K
13:03 91.91 91.91 91.89 91.90 4.4K
13:04 91.90 91.90 91.88 91.89 2.0K
13:05 91.89 91.89 91.88 91.89 0.9K
13:06 91.88 91.91 91.84 91.91 6.5K
13:07 91.91 91.92 91.88 91.88 2.1K
13:08 91.86 91.87 91.86 91.87 0.8K
13:09 91.87 91.87 91.85 91.85 0.9K
13:10 91.83 91.89 91.83 91.88 1.7K
13:11 91.89 91.89 91.88 91.89 0.8K
13:12 91.87 91.87 91.85 91.85 4.6K
13:13 91.90 91.90 91.90 91.90 0.8K
13:14 91.88 91.89 91.85 91.89 2.0K
13:15 91.88 91.88 91.87 91.87 2.7K
13:16 91.86 91.88 91.86 91.88 1.2K
13:17 91.88 91.88 91.88 91.88 0.4K
13:18 91.88 91.88 91.88 91.88 0.9K
13:19 91.86 91.88 91.85 91.86 1.2K
13:20 91.85 91.85 91.84 91.84 2.3K
13:21 91.87 91.93 91.87 91.93 2.0K
13:22 91.94 91.94 91.90 91.90 1.2K
13:23 91.85 91.85 91.84 91.84 2.0K
13:24 91.84 91.84 91.84 91.84 0.9K
13:25 91.84 91.85 91.84 91.85 3.5K
13:26 91.86 91.86 91.86 91.86 0.5K
13:27 91.82 91.82 91.81 91.81 1.8K
13:28 91.79 91.79 91.79 91.79 0.6K
13:29 91.78 91.78 91.73 91.73 5.9K
13:30 91.77 91.77 91.74 91.74 8.2K
13:31 91.70 91.70 91.64 91.64 4.2K
13:32 91.65 91.66 91.60 91.62 2.0K
13:33 91.61 91.62 91.61 91.61 1.4K
13:34 91.59 91.60 91.59 91.60 1.2K
13:35 91.60 91.61 91.59 91.61 4.3K
13:36 91.61 91.61 91.59 91.59 6.1K
13:37 91.60 91.64 91.59 91.64 10.1K
13:38 91.65 91.66 91.65 91.66 1.8K
13:39 91.69 91.76 91.69 91.76 5.0K
13:40 91.76 91.76 91.71 91.75 30.3K
13:41 91.75 91.75 91.71 91.71 4.2K
13:42 91.72 91.72 91.70 91.72 5.0K
13:43 91.73 91.73 91.73 91.73 0.5K
13:44 91.75 91.75 91.74 91.74 2.8K
13:45 91.75 91.75 91.75 91.75 1.2K
13:46 91.80 91.80 91.78 91.78 10.4K
13:47 91.77 91.78 91.74 91.74 14.6K
13:48 91.74 91.75 91.74 91.75 1.3K
13:49 91.75 91.85 91.75 91.83 34.4K
13:50 91.85 91.89 91.85 91.88 4.0K
13:51 91.89 91.89 91.89 91.89 0.2K
13:52 91.89 91.90 91.89 91.90 4.3K
13:53 91.92 91.92 91.92 91.92 14.5K
13:54 91.94 91.94 91.94 91.94 0.3K
13:55 91.94 91.94 91.94 91.94 2.1K
13:56 91.98 92.01 91.98 92.01 1.8K
13:57 92.00 92.01 92.00 92.01 2.3K
13:58 91.99 91.99 91.99 91.99 1.5K
13:59 91.99 91.99 91.92 91.92 5.1K
14:00 91.92 91.92 91.92 91.92 0.7K
14:01 91.93 91.93 91.91 91.92 4.3K
14:02 91.92 91.92 91.91 91.91 1.1K
14:03 91.91 91.91 91.90 91.90 1.6K
14:04 91.91 91.91 91.91 91.91 1.3K
14:05 91.90 91.90 91.90 91.90 1.7K
14:06 91.89 91.89 91.89 91.89 2.1K
14:07 91.86 91.86 91.86 91.86 7.1K
14:08 91.89 91.89 91.87 91.87 6.8K
14:10 91.89 91.89 91.89 91.89 0.3K
14:11 91.89 91.96 91.89 91.93 9.0K
14:12 91.92 91.93 91.92 91.92 2.9K
14:13 91.90 91.91 91.89 91.89 2.7K
14:14 91.87 91.87 91.87 91.87 1.8K
14:15 91.85 91.85 91.84 91.85 2.0K
14:16 91.84 91.84 91.82 91.84 3.1K
14:17 91.84 91.84 91.81 91.81 2.8K
14:18 91.80 91.80 91.80 91.80 1.8K
14:20 91.81 91.83 91.81 91.82 5.6K
14:21 91.85 91.86 91.85 91.85 7.8K
14:22 91.84 91.84 91.84 91.84 2.5K
14:23 91.85 91.85 91.85 91.85 0.8K
14:24 91.85 91.85 91.83 91.83 1.8K
14:25 91.82 91.82 91.81 91.81 4.1K
14:26 91.81 91.85 91.81 91.85 5.0K
14:28 91.86 91.87 91.85 91.85 3.6K
14:29 91.87 91.87 91.86 91.87 0.8K
14:30 91.87 91.87 91.84 91.86 8.8K
14:31 91.80 91.83 91.80 91.82 12.2K
14:32 91.82 91.84 91.82 91.82 1.9K
14:33 91.82 91.82 91.81 91.81 2.1K
14:34 91.81 91.86 91.81 91.86 17.8K
14:35 91.85 91.85 91.84 91.84 3.7K
14:36 91.82 91.83 91.82 91.83 1.6K
14:37 91.93 91.93 91.89 91.92 38.5K
14:38 91.91 91.92 91.86 91.91 4.8K
14:39 91.90 91.90 91.86 91.86 7.0K
14:40 91.86 91.86 91.80 91.82 8.1K
14:41 91.81 91.81 91.79 91.80 1.4K
14:42 91.80 91.80 91.80 91.80 1.2K
14:43 91.80 91.82 91.80 91.82 1.9K
14:44 91.78 91.78 91.73 91.73 4.0K
14:45 91.72 91.79 91.72 91.79 2.5K
14:46 91.77 91.79 91.77 91.79 3.5K
14:47 91.79 91.82 91.79 91.81 1.8K
14:48 91.81 91.81 91.79 91.79 2.4K
14:49 91.79 91.81 91.79 91.81 2.4K
14:50 91.82 91.82 91.80 91.80 1.4K
14:52 91.80 91.80 91.79 91.79 3.0K
14:53 91.78 91.78 91.77 91.77 3.1K
14:54 91.76 91.76 91.74 91.75 2.8K
14:55 91.78 91.83 91.78 91.83 2.0K
14:56 91.81 91.81 91.81 91.81 1.2K
14:57 91.89 91.89 91.89 91.89 17.2K
14:58 91.89 91.89 91.84 91.84 7.2K
14:59 91.82 91.86 91.82 91.85 2.5K
15:00 91.86 91.86 91.86 91.86 2.0K
15:01 91.85 91.88 91.85 91.87 18.7K
15:02 91.86 91.86 91.85 91.85 1.4K
15:03 91.84 91.84 91.83 91.83 4.3K
15:04 91.84 91.84 91.82 91.82 2.1K
15:05 91.83 91.86 91.83 91.86 2.4K
15:06 91.86 91.86 91.84 91.84 4.0K
15:07 91.83 91.83 91.82 91.82 2.8K
15:08 91.81 91.81 91.80 91.80 3.0K
15:09 91.80 91.80 91.79 91.79 1.8K
15:10 91.81 91.82 91.81 91.81 0.5K
15:11 91.81 91.81 91.79 91.80 3.5K
15:12 91.81 91.81 91.81 91.81 0.6K
15:13 91.80 91.80 91.79 91.79 0.6K
15:14 91.81 91.81 91.80 91.80 2.0K
15:15 91.81 91.82 91.80 91.80 5.2K
15:16 91.81 91.83 91.81 91.82 2.4K
15:17 91.82 91.82 91.82 91.82 0.8K
15:18 91.86 91.88 91.86 91.87 6.3K
15:19 91.91 91.91 91.90 91.90 2.8K
15:20 91.89 91.94 91.89 91.94 6.0K
15:21 91.95 91.95 91.94 91.95 16.3K
15:22 91.94 91.94 91.94 91.94 0.4K
15:23 91.95 91.99 91.94 91.97 6.3K
15:24 91.96 91.96 91.92 91.93 18.7K
15:25 91.94 91.94 91.88 91.88 34.0K
15:26 91.87 91.87 91.87 91.87 1.4K
15:27 91.87 91.87 91.86 91.87 5.2K
15:28 91.87 91.87 91.85 91.87 3.5K
15:29 91.88 91.89 91.88 91.89 3.2K
15:30 91.89 91.90 91.87 91.87 4.4K
15:31 91.88 91.91 91.88 91.90 9.0K
15:32 91.90 91.90 91.89 91.89 2.6K
15:33 91.90 91.90 91.90 91.90 1.2K
15:34 91.90 91.90 91.87 91.88 5.6K
15:35 91.90 91.90 91.89 91.89 2.6K
15:36 91.89 91.91 91.89 91.91 1.6K
15:37 91.91 91.93 91.90 91.92 12.8K
15:38 91.92 91.92 91.91 91.92 2.8K
15:39 91.92 92.01 91.92 91.98 25.2K
15:40 91.97 91.99 91.95 91.97 9.2K
15:41 91.97 92.04 91.97 92.04 7.3K
15:42 92.01 92.01 91.95 91.95 7.7K
15:43 91.96 91.97 91.95 91.95 5.7K
15:44 91.95 92.01 91.95 92.01 10.7K
15:45 92.01 92.03 92.00 92.02 5.1K
15:46 92.02 92.02 92.01 92.01 2.4K
15:47 92.01 92.01 91.98 91.98 7.6K
15:48 91.98 92.00 91.97 91.97 8.1K
15:49 91.97 92.01 91.97 92.00 7.3K
15:50 91.95 92.16 91.95 92.15 25.8K
15:51 92.13 92.13 92.11 92.11 8.6K
15:52 92.11 92.11 92.03 92.04 19.3K
15:53 92.03 92.03 91.98 92.02 12.8K
15:54 92.04 92.10 92.02 92.09 10.7K
15:55 92.06 92.10 92.01 92.01 19.3K
15:56 92.03 92.03 91.98 91.98 14.0K
15:57 91.97 91.99 91.92 91.95 37.5K
15:58 91.95 91.98 91.95 91.97 30.1K
15:59 91.97 91.97 91.94 91.96 497.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし