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 90.65 90.89 90.65 90.89 58.3K
09:31 90.67 90.70 90.67 90.70 6.0K
09:32 90.70 90.70 90.49 90.49 13.4K
09:33 90.44 90.66 90.44 90.66 12.1K
09:34 90.64 90.71 90.58 90.71 5.3K
09:35 90.65 90.70 90.63 90.70 2.9K
09:36 90.72 90.74 90.72 90.74 0.8K
09:37 90.73 90.73 90.70 90.70 4.1K
09:38 90.64 90.64 90.62 90.62 0.9K
09:39 90.62 90.68 90.62 90.66 4.7K
09:40 90.62 90.67 90.62 90.67 19.1K
09:41 90.67 90.69 90.67 90.69 1.7K
09:42 90.68 90.68 90.68 90.68 0.6K
09:43 90.62 90.62 90.57 90.57 1.0K
09:44 90.57 90.57 90.48 90.49 4.8K
09:45 90.45 90.50 90.45 90.50 1.2K
09:46 90.52 90.54 90.50 90.54 2.1K
09:47 90.43 90.43 90.43 90.43 0.7K
09:48 90.49 90.52 90.49 90.52 2.3K
09:49 90.53 90.53 90.53 90.53 7.6K
09:50 90.57 90.65 90.57 90.65 3.0K
09:51 90.62 90.68 90.60 90.68 1.7K
09:52 90.67 90.68 90.67 90.68 1.3K
09:53 90.68 90.68 90.68 90.68 2.1K
09:54 90.68 90.68 90.65 90.65 0.6K
09:55 90.65 90.65 90.65 90.65 0.4K
09:56 90.59 90.59 90.52 90.52 1.7K
09:57 90.48 90.50 90.48 90.50 0.5K
09:58 90.46 90.46 90.44 90.44 1.0K
09:59 90.44 90.46 90.42 90.46 3.4K
10:00 90.42 90.46 90.42 90.45 2.7K
10:01 90.44 90.44 90.44 90.44 0.9K
10:02 90.38 90.38 90.38 90.38 1.5K
10:03 90.41 90.41 90.37 90.37 0.7K
10:04 90.39 90.42 90.37 90.37 3.2K
10:05 90.30 90.35 90.26 90.32 5.8K
10:06 90.37 90.37 90.37 90.37 2.0K
10:07 90.39 90.45 90.37 90.45 4.8K
10:08 90.47 90.55 90.47 90.55 8.8K
10:09 90.53 90.53 90.50 90.51 42.2K
10:10 90.49 90.51 90.49 90.49 1.6K
10:11 90.53 90.56 90.51 90.56 3.2K
10:12 90.55 90.55 90.53 90.53 1.1K
10:13 90.48 90.52 90.48 90.52 1.8K
10:14 90.48 90.50 90.47 90.47 1.4K
10:15 90.45 90.45 90.42 90.42 1.2K
10:16 90.44 90.44 90.37 90.37 3.0K
10:17 90.37 90.38 90.37 90.38 2.1K
10:18 90.37 90.39 90.36 90.39 2.7K
10:19 90.34 90.35 90.34 90.34 2.6K
10:20 90.38 90.40 90.36 90.40 12.9K
10:21 90.46 90.46 90.44 90.45 3.0K
10:22 90.48 90.52 90.48 90.52 1.6K
10:23 90.53 90.54 90.53 90.54 2.8K
10:24 90.56 90.58 90.56 90.58 1.9K
10:25 90.58 90.60 90.57 90.57 2.2K
10:26 90.61 90.77 90.61 90.77 14.5K
10:27 90.75 90.76 90.68 90.68 2.8K
10:28 90.67 90.69 90.67 90.68 2.8K
10:29 90.70 90.73 90.70 90.73 1.4K
10:30 90.72 90.72 90.71 90.72 4.6K
10:31 90.72 90.72 90.70 90.70 1.0K
10:32 90.71 90.71 90.71 90.71 1.1K
10:33 90.73 90.73 90.71 90.73 9.8K
10:34 90.70 90.70 90.68 90.68 0.7K
10:35 90.69 90.72 90.67 90.71 4.5K
10:36 90.71 90.73 90.71 90.73 1.1K
10:37 90.75 90.75 90.75 90.75 1.0K
10:38 90.76 90.76 90.72 90.72 12.2K
10:39 90.73 90.75 90.73 90.74 2.9K
10:40 90.73 90.75 90.73 90.75 1.3K
10:41 90.76 90.88 90.76 90.86 48.2K
10:42 90.90 90.90 90.87 90.87 1.7K
10:43 90.88 90.90 90.88 90.89 2.5K
10:44 90.94 90.96 90.94 90.95 3.8K
10:45 90.93 90.93 90.86 90.86 2.3K
10:46 90.92 90.93 90.90 90.90 1.5K
10:47 90.91 90.91 90.90 90.90 2.3K
10:48 90.89 90.95 90.89 90.90 5.7K
10:49 90.96 90.96 90.94 90.94 2.4K
10:50 90.94 90.96 90.94 90.96 6.8K
10:51 90.97 91.21 90.95 91.19 62.6K
10:52 91.18 91.26 91.18 91.26 7.1K
10:53 91.30 91.33 91.30 91.32 2.9K
10:54 91.32 91.33 91.30 91.33 7.7K
10:55 91.33 91.35 91.33 91.34 2.6K
10:56 91.30 91.31 91.27 91.27 1.7K
10:57 91.28 91.29 91.27 91.27 3.7K
10:58 91.27 91.30 91.27 91.30 4.7K
10:59 91.31 91.31 91.28 91.28 9.0K
11:00 91.33 91.34 91.33 91.34 1.2K
11:01 91.32 91.45 91.32 91.45 6.5K
11:02 91.47 91.50 91.43 91.50 7.2K
11:03 91.54 91.56 91.54 91.56 2.3K
11:04 91.54 91.54 91.54 91.54 3.6K
11:05 91.57 91.57 91.52 91.52 5.0K
11:06 91.54 91.56 91.54 91.56 1.9K
11:07 91.56 91.56 91.53 91.53 3.3K
11:08 91.52 91.52 91.50 91.50 0.8K
11:09 91.50 91.53 91.50 91.53 1.8K
11:10 91.52 91.55 91.49 91.49 4.6K
11:11 91.50 91.50 91.46 91.46 4.4K
11:12 91.47 91.47 91.47 91.47 0.4K
11:13 91.49 91.51 91.48 91.48 2.5K
11:14 91.49 91.49 91.44 91.44 3.9K
11:15 91.45 91.45 91.42 91.44 1.6K
11:16 91.43 91.43 91.43 91.43 1.1K
11:17 91.44 91.45 91.43 91.43 3.3K
11:18 91.41 91.41 91.39 91.41 5.2K
11:20 91.37 91.39 91.37 91.39 9.0K
11:21 91.37 91.38 91.37 91.38 1.2K
11:22 91.32 91.32 91.32 91.32 3.1K
11:23 91.31 91.31 91.31 91.31 2.8K
11:24 91.31 91.31 91.29 91.29 1.5K
11:25 91.33 91.33 91.29 91.29 1.1K
11:26 91.29 91.30 91.27 91.27 4.3K
11:27 91.32 91.32 91.32 91.32 0.1K
11:28 91.28 91.32 91.28 91.32 2.8K
11:30 91.33 91.33 91.23 91.29 10.8K
11:31 91.30 91.30 91.27 91.27 0.6K
11:32 91.29 91.29 91.26 91.27 2.4K
11:33 91.25 91.25 91.24 91.24 0.9K
11:34 91.26 91.26 91.23 91.24 6.3K
11:35 91.27 91.28 91.22 91.22 10.4K
11:36 91.25 91.26 91.22 91.22 2.8K
11:37 91.21 91.21 91.21 91.21 0.2K
11:38 91.21 91.22 91.18 91.18 12.7K
11:39 91.19 91.19 91.18 91.18 1.1K
11:40 91.20 91.21 91.17 91.17 22.3K
11:41 91.17 91.23 91.17 91.20 50.3K
11:42 91.11 91.12 91.11 91.12 2.6K
11:43 91.10 91.10 91.08 91.08 2.4K
11:44 91.11 91.11 91.11 91.11 0.8K
11:45 91.11 91.11 91.11 91.11 0.7K
11:46 91.14 91.16 91.14 91.14 2.8K
11:47 91.16 91.18 91.14 91.14 2.4K
11:48 91.09 91.09 91.09 91.09 0.4K
11:49 91.10 91.10 91.10 91.10 0.6K
11:50 91.10 91.10 91.10 91.10 0.9K
11:51 91.12 91.12 91.12 91.12 1.2K
11:52 91.07 91.11 91.06 91.11 4.2K
11:53 91.09 91.09 91.07 91.09 2.3K
11:54 91.05 91.05 91.05 91.05 1.5K
11:55 91.04 91.04 91.04 91.04 0.8K
11:57 91.01 91.01 91.01 91.01 1.5K
11:58 91.01 91.03 91.01 91.03 1.2K
11:59 91.04 91.06 91.04 91.06 2.1K
12:00 91.12 91.14 91.12 91.14 6.9K
12:01 91.14 91.14 91.13 91.13 1.3K
12:03 91.14 91.14 91.14 91.14 0.2K
12:04 91.14 91.18 91.14 91.18 10.3K
12:05 91.17 91.17 91.17 91.17 0.5K
12:06 91.14 91.14 91.14 91.14 2.1K
12:07 91.15 91.18 91.15 91.18 2.6K
12:09 91.16 91.18 91.16 91.18 1.7K
12:10 91.18 91.18 91.15 91.18 3.7K
12:11 91.16 91.16 91.16 91.16 0.3K
12:12 91.18 91.20 91.18 91.20 7.0K
12:13 91.17 91.17 91.16 91.16 0.7K
12:14 91.16 91.17 91.16 91.16 1.5K
12:15 91.15 91.15 91.12 91.12 2.3K
12:16 91.17 91.17 91.17 91.17 1.4K
12:17 91.16 91.16 91.15 91.15 2.1K
12:19 91.14 91.14 91.14 91.14 1.0K
12:20 91.14 91.14 91.14 91.14 0.3K
12:21 91.14 91.14 91.11 91.11 1.8K
12:22 91.11 91.11 91.11 91.11 1.6K
12:23 91.09 91.09 91.09 91.09 1.5K
12:24 91.09 91.09 91.03 91.03 7.2K
12:25 91.04 91.04 91.01 91.01 3.0K
12:26 91.00 91.00 91.00 91.00 2.0K
12:27 91.01 91.03 91.01 91.02 0.9K
12:28 91.01 91.01 91.01 91.01 1.0K
12:29 91.00 91.00 90.98 90.98 1.1K
12:30 91.01 91.04 91.01 91.04 3.7K
12:31 91.09 91.12 91.09 91.12 1.6K
12:32 91.13 91.13 91.13 91.13 1.4K
12:33 91.12 91.16 91.12 91.16 1.7K
12:34 91.16 91.16 91.14 91.14 2.3K
12:35 91.12 91.13 91.11 91.11 4.7K
12:38 91.15 91.15 91.15 91.15 0.8K
12:39 91.14 91.14 91.14 91.14 1.1K
12:40 91.15 91.15 91.15 91.15 1.2K
12:41 91.19 91.19 91.13 91.13 3.3K
12:42 91.15 91.15 91.14 91.14 1.9K
12:43 91.15 91.15 91.15 91.15 0.6K
12:44 91.16 91.16 91.16 91.16 0.7K
12:45 91.18 91.19 91.18 91.19 2.4K
12:46 91.15 91.15 91.12 91.12 2.1K
12:47 91.16 91.18 91.16 91.18 0.6K
12:48 91.16 91.16 91.16 91.16 0.8K
12:49 91.18 91.19 91.18 91.18 0.9K
12:50 91.18 91.18 91.17 91.17 1.1K
12:51 91.16 91.18 91.16 91.17 4.5K
12:52 91.18 91.19 91.18 91.19 1.4K
12:53 91.19 91.20 91.18 91.20 4.4K
12:54 91.19 91.19 91.19 91.19 0.7K
12:55 91.18 91.20 91.18 91.20 2.2K
12:56 91.22 91.30 91.22 91.27 6.8K
12:57 91.30 91.30 91.30 91.30 0.5K
12:58 91.28 91.28 91.27 91.27 1.6K
12:59 91.28 91.28 91.25 91.25 1.4K
13:00 91.29 91.31 91.29 91.31 2.6K
13:01 91.30 91.31 91.29 91.31 6.2K
13:02 91.29 91.30 91.29 91.30 5.0K
13:04 91.29 91.29 91.29 91.29 1.5K
13:05 91.27 91.27 91.27 91.27 0.1K
13:06 91.23 91.25 91.22 91.25 3.8K
13:07 91.21 91.21 91.19 91.20 3.6K
13:08 91.19 91.19 91.19 91.19 0.3K
13:09 91.19 91.19 91.18 91.18 3.8K
13:10 91.21 91.21 91.21 91.21 1.2K
13:11 91.17 91.18 91.17 91.18 1.9K
13:13 91.19 91.19 91.16 91.16 1.9K
13:14 91.16 91.19 91.16 91.19 1.6K
13:15 91.17 91.17 91.16 91.16 0.6K
13:16 91.16 91.16 91.14 91.14 0.9K
13:17 91.12 91.12 91.12 91.12 1.4K
13:18 91.12 91.12 91.12 91.12 1.3K
13:19 91.11 91.11 91.11 91.11 0.4K
13:20 91.11 91.11 91.11 91.11 2.0K
13:21 91.11 91.11 91.11 91.11 0.2K
13:22 91.11 91.11 91.08 91.08 1.8K
13:23 91.09 91.09 91.09 91.09 0.2K
13:24 91.07 91.07 91.07 91.07 2.0K
13:25 91.05 91.06 91.05 91.06 1.5K
13:27 91.05 91.05 91.05 91.05 0.6K
13:28 91.04 91.04 91.04 91.04 1.0K
13:30 90.98 90.98 90.98 90.98 2.5K
13:31 90.98 90.98 90.98 90.98 0.7K
13:32 90.97 90.97 90.97 90.97 0.9K
13:33 90.97 90.97 90.97 90.97 0.3K
13:34 90.96 90.96 90.96 90.96 4.3K
13:35 90.96 90.96 90.93 90.93 1.2K
13:36 90.91 90.91 90.91 90.91 0.9K
13:37 90.92 90.92 90.92 90.92 1.9K
13:38 90.96 90.96 90.95 90.96 16.3K
13:39 90.96 90.98 90.96 90.98 2.8K
13:40 90.99 90.99 90.98 90.98 1.0K
13:41 90.98 90.98 90.98 90.98 1.5K
13:42 91.01 91.01 91.01 91.01 0.5K
13:43 91.02 91.02 90.99 90.99 1.1K
13:44 90.98 90.99 90.98 90.99 0.5K
13:45 90.99 91.00 90.99 91.00 0.7K
13:46 91.00 91.00 90.98 90.98 5.2K
13:47 90.99 91.00 90.98 91.00 3.5K
13:50 91.00 91.03 91.00 91.03 2.8K
13:51 91.02 91.05 91.01 91.01 39.5K
13:52 91.01 91.01 91.01 91.01 0.5K
13:53 91.01 91.02 91.01 91.02 4.1K
13:54 91.00 91.00 91.00 91.00 0.5K
13:55 91.01 91.05 91.01 91.05 36.1K
13:56 91.07 91.10 91.07 91.10 3.1K
13:57 91.11 91.12 91.11 91.12 1.4K
13:58 91.10 91.11 91.10 91.11 3.0K
13:59 91.12 91.12 91.12 91.12 1.9K
14:00 91.12 91.12 91.12 91.12 0.9K
14:01 91.12 91.14 91.12 91.14 3.1K
14:02 91.15 91.15 91.15 91.15 0.4K
14:03 91.18 91.30 91.18 91.22 8.9K
14:04 91.22 91.22 91.12 91.12 4.2K
14:05 91.11 91.12 91.10 91.12 1.7K
14:06 91.10 91.11 91.10 91.11 2.8K
14:08 91.08 91.09 91.08 91.09 2.2K
14:09 91.10 91.10 91.10 91.10 0.7K
14:10 91.11 91.11 91.11 91.11 1.2K
14:11 91.12 91.14 91.12 91.14 2.0K
14:12 91.14 91.14 91.14 91.14 0.8K
14:13 91.15 91.15 91.14 91.14 1.5K
14:15 91.15 91.15 91.15 91.15 0.3K
14:16 91.17 91.17 91.17 91.17 3.1K
14:17 91.15 91.16 91.13 91.16 3.1K
14:18 91.13 91.13 91.12 91.12 0.8K
14:19 91.11 91.13 91.11 91.12 1.6K
14:20 91.12 91.12 91.11 91.11 1.4K
14:21 91.11 91.11 91.11 91.11 1.0K
14:22 91.13 91.13 91.12 91.12 1.6K
14:24 91.11 91.12 91.11 91.12 5.3K
14:25 91.10 91.11 91.07 91.07 4.1K
14:26 91.08 91.08 91.08 91.08 1.0K
14:27 91.07 91.07 91.06 91.07 1.1K
14:28 91.04 91.04 91.04 91.04 1.2K
14:29 91.06 91.06 91.04 91.04 1.3K
14:30 91.01 91.01 91.01 91.01 2.0K
14:31 91.04 91.04 91.04 91.04 0.2K
14:33 91.02 91.02 91.01 91.01 6.7K
14:34 91.01 91.01 91.01 91.01 0.9K
14:35 91.01 91.02 91.01 91.01 4.9K
14:37 91.02 91.02 91.02 91.02 0.8K
14:38 91.03 91.05 91.03 91.05 1.2K
14:39 91.04 91.04 90.97 90.97 3.4K
14:40 90.97 90.97 90.97 90.97 0.7K
14:41 90.99 90.99 90.99 90.99 2.1K
14:42 90.99 91.00 90.99 90.99 1.5K
14:43 90.99 91.04 90.99 91.04 3.1K
14:44 91.03 91.03 91.01 91.02 1.5K
14:45 91.01 91.01 91.00 91.00 2.6K
14:47 90.98 90.98 90.98 90.98 1.0K
14:48 90.98 90.99 90.98 90.99 1.5K
14:49 91.00 91.00 91.00 91.00 1.4K
14:50 91.01 91.01 91.00 91.01 1.8K
14:51 91.01 91.03 91.01 91.03 1.8K
14:52 91.03 91.03 91.03 91.03 1.5K
14:53 91.05 91.05 91.05 91.05 1.3K
14:55 91.05 91.05 91.02 91.03 2.4K
14:56 91.03 91.03 91.02 91.03 2.6K
14:57 91.02 91.02 90.98 91.02 3.6K
14:58 91.05 91.07 91.05 91.07 3.6K
15:00 91.08 91.08 91.08 91.08 0.8K
15:01 91.07 91.07 91.07 91.07 3.3K
15:02 91.06 91.06 91.04 91.04 0.9K
15:03 91.04 91.05 91.02 91.03 2.4K
15:04 91.03 91.06 91.03 91.05 2.8K
15:05 91.04 91.04 91.02 91.02 1.9K
15:06 91.00 91.00 90.97 90.97 3.5K
15:08 90.97 90.98 90.97 90.97 1.8K
15:09 90.98 90.98 90.98 90.98 2.3K
15:10 90.97 90.97 90.96 90.97 3.5K
15:12 90.97 90.97 90.95 90.96 3.4K
15:13 90.96 90.96 90.96 90.96 0.8K
15:14 90.94 90.94 90.94 90.94 2.7K
15:15 90.91 90.94 90.90 90.94 4.2K
15:16 90.97 90.97 90.96 90.96 1.4K
15:17 90.96 90.96 90.94 90.94 0.6K
15:18 90.93 90.93 90.93 90.93 2.2K
15:19 90.92 90.92 90.91 90.91 2.1K
15:20 90.89 90.89 90.86 90.86 1.1K
15:21 90.87 90.87 90.86 90.87 2.8K
15:23 90.85 90.86 90.85 90.86 2.3K
15:24 90.85 90.86 90.85 90.86 3.9K
15:25 90.84 90.84 90.82 90.82 4.7K
15:27 90.82 90.82 90.80 90.80 4.3K
15:28 90.79 90.79 90.79 90.79 1.1K
15:29 90.78 90.78 90.75 90.75 4.1K
15:30 90.79 90.81 90.79 90.81 8.1K
15:31 90.81 90.82 90.81 90.81 0.7K
15:32 90.82 90.82 90.80 90.81 3.3K
15:33 90.81 90.81 90.81 90.81 0.4K
15:34 90.81 90.82 90.81 90.81 2.2K
15:35 90.80 90.80 90.79 90.79 1.8K
15:36 90.79 90.80 90.79 90.80 1.3K
15:37 90.79 90.80 90.77 90.77 4.8K
15:38 90.76 90.78 90.76 90.76 8.1K
15:39 90.75 90.75 90.75 90.75 1.0K
15:40 90.77 90.77 90.75 90.75 15.4K
15:41 90.76 90.78 90.76 90.77 4.6K
15:42 90.76 90.76 90.70 90.70 2.9K
15:43 90.69 90.75 90.69 90.75 6.3K
15:44 90.75 90.76 90.75 90.75 2.4K
15:45 90.74 90.74 90.71 90.71 3.8K
15:46 90.70 90.71 90.70 90.70 1.4K
15:47 90.70 90.73 90.70 90.72 7.4K
15:48 90.73 90.73 90.73 90.73 3.7K
15:49 90.73 90.73 90.72 90.72 1.9K
15:50 90.77 90.77 90.65 90.65 13.6K
15:51 90.64 90.72 90.62 90.69 8.6K
15:52 90.67 90.73 90.66 90.70 10.2K
15:53 90.70 90.73 90.67 90.67 5.2K
15:54 90.69 90.72 90.65 90.65 16.3K
15:55 90.69 90.69 90.66 90.67 19.4K
15:56 90.67 90.68 90.64 90.68 17.2K
15:57 90.68 90.72 90.68 90.72 15.5K
15:58 90.72 90.72 90.69 90.69 19.2K
15:59 90.68 90.71 90.67 90.70 492.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし