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 91.00 91.07 90.94 90.98 23.7K
09:31 90.89 91.05 90.83 90.83 4.0K
09:32 90.78 90.92 90.66 90.92 16.8K
09:33 90.92 90.92 90.76 90.76 2.1K
09:34 90.66 90.73 90.66 90.73 0.4K
09:35 90.52 90.52 90.46 90.46 4.6K
09:37 90.54 90.54 90.54 90.54 0.9K
09:38 90.56 90.63 90.56 90.63 3.5K
09:39 90.54 90.54 90.54 90.54 0.8K
09:40 90.52 90.58 90.52 90.58 1.3K
09:41 90.60 90.64 90.60 90.64 14.8K
09:42 90.74 90.74 90.74 90.74 2.0K
09:43 90.73 90.73 90.70 90.70 28.3K
09:44 90.78 90.80 90.77 90.77 1.9K
09:45 90.79 90.79 90.77 90.77 1.7K
09:46 90.84 90.84 90.84 90.84 2.5K
09:47 90.87 90.94 90.87 90.94 3.8K
09:48 90.93 90.93 90.85 90.85 7.8K
09:49 90.85 90.87 90.84 90.84 3.7K
09:50 90.84 90.84 90.84 90.84 0.9K
09:51 90.83 90.83 90.80 90.80 1.0K
09:52 90.83 90.87 90.83 90.87 2.3K
09:53 90.89 90.89 90.87 90.87 2.6K
09:54 90.79 90.79 90.76 90.76 27.7K
09:55 90.76 90.78 90.76 90.78 0.7K
09:56 90.76 90.76 90.76 90.76 0.5K
09:57 90.78 90.78 90.76 90.78 1.5K
09:58 90.79 90.79 90.74 90.74 2.6K
10:00 90.76 90.76 90.76 90.76 2.7K
10:01 90.85 90.85 90.83 90.83 3.4K
10:03 90.80 90.80 90.74 90.74 3.0K
10:04 90.74 90.74 90.74 90.74 1.9K
10:05 90.77 90.83 90.77 90.82 43.8K
10:06 90.82 90.85 90.82 90.85 1.8K
10:07 90.85 90.85 90.85 90.85 1.5K
10:08 90.85 90.85 90.85 90.85 22.6K
10:09 90.85 90.90 90.85 90.89 1.4K
10:10 90.86 90.91 90.86 90.91 1.4K
10:11 90.95 90.95 90.86 90.89 21.7K
10:12 90.88 90.88 90.88 90.88 1.9K
10:13 90.88 90.88 90.88 90.88 0.2K
10:14 90.86 90.86 90.83 90.83 0.6K
10:15 90.80 90.81 90.80 90.80 1.3K
10:16 90.89 90.89 90.89 90.89 6.9K
10:17 90.91 90.91 90.89 90.90 2.0K
10:18 90.90 90.90 90.82 90.82 2.1K
10:19 90.80 90.80 90.77 90.77 1.8K
10:20 90.77 90.81 90.77 90.81 2.1K
10:21 90.68 90.69 90.67 90.69 1.8K
10:22 90.69 90.69 90.69 90.69 0.3K
10:23 90.66 90.67 90.66 90.67 3.1K
10:24 90.69 90.72 90.68 90.72 4.8K
10:26 90.70 90.73 90.70 90.73 2.6K
10:27 90.74 90.74 90.73 90.73 1.6K
10:28 90.72 90.76 90.71 90.71 2.9K
10:29 90.70 90.70 90.68 90.68 2.8K
10:30 90.69 90.69 90.64 90.64 1.1K
10:31 90.65 90.67 90.64 90.64 4.0K
10:32 90.61 90.61 90.61 90.61 0.3K
10:33 90.64 90.64 90.59 90.59 1.7K
10:34 90.60 90.60 90.54 90.54 2.8K
10:35 90.56 90.56 90.56 90.56 1.1K
10:36 90.58 90.58 90.58 90.58 1.9K
10:37 90.52 90.52 90.47 90.47 2.4K
10:39 90.42 90.42 90.41 90.41 1.7K
10:41 90.39 90.42 90.39 90.42 0.7K
10:42 90.37 90.37 90.37 90.37 0.3K
10:43 90.37 90.40 90.37 90.40 2.8K
10:44 90.40 90.40 90.40 90.40 0.3K
10:45 90.43 90.43 90.42 90.43 1.3K
10:46 90.43 90.43 90.38 90.38 2.5K
10:47 90.39 90.39 90.35 90.35 20.1K
10:48 90.39 90.57 90.39 90.56 14.8K
10:49 90.63 90.63 90.60 90.63 1.8K
10:50 90.60 90.65 90.58 90.58 12.7K
10:51 90.60 90.60 90.55 90.58 1.5K
10:52 90.56 90.64 90.56 90.60 10.1K
10:53 90.60 90.60 90.60 90.60 0.5K
10:54 90.64 90.64 90.58 90.59 3.9K
10:55 90.60 90.60 90.54 90.54 1.2K
10:56 90.52 90.52 90.50 90.51 3.5K
10:57 90.51 90.62 90.51 90.62 2.5K
10:58 90.59 90.59 90.52 90.52 1.8K
11:00 90.50 90.50 90.47 90.49 1.4K
11:02 90.51 90.51 90.48 90.48 2.3K
11:03 90.46 90.48 90.46 90.48 2.6K
11:04 90.49 90.49 90.49 90.49 0.5K
11:05 90.45 90.45 90.45 90.45 1.6K
11:06 90.39 90.39 90.39 90.39 1.0K
11:07 90.41 90.41 90.41 90.41 0.4K
11:08 90.43 90.43 90.43 90.43 0.9K
11:09 90.41 90.50 90.41 90.50 7.2K
11:10 90.49 90.49 90.49 90.49 0.4K
11:11 90.50 90.51 90.48 90.48 2.9K
11:12 90.48 90.50 90.48 90.50 1.4K
11:13 90.47 90.47 90.46 90.46 1.3K
11:14 90.44 90.46 90.43 90.46 1.5K
11:15 90.45 90.47 90.45 90.47 0.7K
11:16 90.46 90.48 90.46 90.46 1.8K
11:17 90.48 90.52 90.48 90.48 3.7K
11:18 90.51 90.53 90.50 90.52 4.8K
11:19 90.52 90.52 90.52 90.52 0.5K
11:20 90.51 90.53 90.49 90.49 2.8K
11:21 90.47 90.53 90.47 90.53 2.7K
11:22 90.54 90.54 90.49 90.49 4.5K
11:23 90.46 90.46 90.46 90.46 1.2K
11:24 90.44 90.44 90.44 90.44 1.8K
11:25 90.43 90.45 90.43 90.44 2.3K
11:26 90.45 90.46 90.44 90.44 0.7K
11:27 90.41 90.41 90.41 90.41 0.6K
11:28 90.41 90.41 90.39 90.39 4.5K
11:29 90.38 90.38 90.36 90.36 2.4K
11:30 90.35 90.35 90.33 90.34 3.3K
11:31 90.35 90.35 90.31 90.32 3.8K
11:32 90.32 90.33 90.32 90.32 5.5K
11:33 90.34 90.34 90.31 90.33 2.1K
11:34 90.30 90.34 90.28 90.32 13.6K
11:35 90.33 90.33 90.31 90.31 17.1K
11:36 90.31 90.31 90.30 90.30 1.1K
11:37 90.27 90.28 90.26 90.28 3.4K
11:38 90.28 90.29 90.28 90.29 1.0K
11:39 90.29 90.32 90.29 90.32 0.8K
11:40 90.31 90.31 90.26 90.26 2.3K
11:41 90.26 90.27 90.26 90.27 0.4K
11:42 90.27 90.27 90.26 90.26 1.0K
11:43 90.26 90.26 90.26 90.26 1.2K
11:44 90.29 90.29 90.29 90.29 0.5K
11:45 90.29 90.30 90.26 90.30 1.7K
11:46 90.32 90.32 90.31 90.32 0.6K
11:47 90.33 90.33 90.33 90.33 1.1K
11:49 90.29 90.30 90.29 90.30 0.8K
11:50 90.29 90.29 90.29 90.29 0.4K
11:51 90.28 90.29 90.28 90.29 0.6K
11:52 90.27 90.27 90.27 90.27 0.8K
11:53 90.25 90.31 90.25 90.28 2.8K
11:54 90.26 90.26 90.26 90.26 0.4K
11:55 90.22 90.22 90.20 90.20 1.3K
11:56 90.19 90.19 90.19 90.19 1.0K
11:58 90.19 90.20 90.18 90.18 2.3K
11:59 90.16 90.16 90.15 90.15 1.1K
12:00 90.16 90.18 90.15 90.15 2.3K
12:01 90.14 90.14 90.14 90.14 1.0K
12:02 90.12 90.14 90.11 90.11 1.6K
12:03 90.09 90.09 90.09 90.09 0.8K
12:04 90.07 90.07 90.07 90.07 0.4K
12:05 90.07 90.13 90.07 90.12 2.0K
12:06 90.09 90.09 90.08 90.08 1.1K
12:07 90.09 90.09 90.09 90.09 0.9K
12:08 90.07 90.10 90.07 90.09 1.4K
12:09 90.11 90.11 90.06 90.06 1.6K
12:10 90.08 90.08 90.08 90.08 0.7K
12:11 90.05 90.06 90.05 90.06 1.5K
12:12 90.06 90.07 90.06 90.07 1.1K
12:13 90.06 90.06 90.06 90.06 1.6K
12:14 90.02 90.02 90.02 90.02 0.8K
12:15 90.03 90.03 90.01 90.03 0.7K
12:16 90.01 90.01 90.00 90.00 2.7K
12:17 90.00 90.00 89.98 90.00 3.6K
12:18 90.03 90.07 90.03 90.07 2.0K
12:19 90.05 90.05 90.05 90.05 0.8K
12:20 90.06 90.06 90.03 90.05 0.9K
12:21 90.04 90.06 90.04 90.06 1.5K
12:22 90.05 90.05 90.03 90.04 2.1K
12:23 90.05 90.08 90.05 90.08 6.0K
12:24 90.05 90.05 90.03 90.03 0.8K
12:25 90.03 90.03 89.99 89.99 1.3K
12:26 89.97 89.98 89.94 89.95 3.4K
12:27 89.98 89.98 89.98 89.98 1.0K
12:28 89.98 89.98 89.97 89.97 1.2K
12:29 89.96 89.96 89.96 89.96 0.8K
12:30 89.98 89.98 89.96 89.96 2.6K
12:31 89.96 89.96 89.96 89.96 0.2K
12:32 89.94 89.98 89.94 89.98 1.3K
12:33 89.97 89.97 89.97 89.97 0.2K
12:34 89.97 89.98 89.95 89.98 2.3K
12:35 89.96 89.96 89.95 89.95 1.1K
12:36 89.95 89.95 89.93 89.93 0.9K
12:37 89.91 89.93 89.91 89.93 1.5K
12:38 89.95 89.97 89.95 89.95 2.4K
12:39 89.95 89.97 89.95 89.97 0.4K
12:40 89.94 89.94 89.93 89.94 0.7K
12:41 89.93 89.93 89.89 89.90 1.6K
12:43 89.89 89.91 89.87 89.89 6.3K
12:44 89.88 89.89 89.88 89.89 7.4K
12:45 89.91 89.91 89.90 89.90 0.5K
12:46 89.88 89.88 89.88 89.88 0.7K
12:47 89.89 89.89 89.89 89.89 0.7K
12:48 89.89 89.89 89.89 89.89 0.6K
12:50 89.87 89.95 89.85 89.95 11.6K
12:51 89.95 90.07 89.95 90.07 21.9K
12:52 90.06 90.09 90.03 90.03 3.4K
12:53 90.03 90.04 90.03 90.04 0.5K
12:54 90.08 90.08 90.08 90.08 0.3K
12:55 90.08 90.09 90.08 90.09 0.6K
12:56 90.08 90.08 90.08 90.08 1.5K
12:57 90.09 90.11 90.08 90.11 1.6K
12:58 90.11 90.12 90.11 90.12 0.4K
12:59 90.12 90.13 90.10 90.10 1.4K
13:00 90.11 90.11 90.11 90.11 1.3K
13:01 90.11 90.16 90.11 90.16 2.1K
13:02 90.16 90.17 90.14 90.15 1.6K
13:03 90.13 90.13 90.12 90.13 1.2K
13:04 90.12 90.12 90.09 90.09 1.1K
13:05 90.09 90.09 90.09 90.09 1.8K
13:06 90.09 90.09 90.09 90.09 0.3K
13:07 90.09 90.09 90.08 90.09 0.8K
13:08 90.09 90.09 90.06 90.06 1.0K
13:09 90.04 90.05 90.04 90.05 1.6K
13:11 90.09 90.09 90.08 90.08 1.0K
13:12 90.08 90.08 90.04 90.04 1.0K
13:13 90.03 90.07 90.03 90.07 1.2K
13:14 90.08 90.08 90.08 90.08 0.9K
13:15 90.08 90.09 90.08 90.09 0.9K
13:16 90.08 90.09 90.08 90.08 1.0K
13:18 90.10 90.10 90.06 90.06 2.1K
13:19 90.05 90.06 90.04 90.04 1.0K
13:20 90.05 90.06 90.05 90.06 0.5K
13:21 90.07 90.07 90.05 90.07 0.9K
13:22 90.05 90.05 90.01 90.01 1.8K
13:23 90.00 90.00 89.99 90.00 1.8K
13:24 89.95 89.97 89.95 89.97 1.9K
13:25 89.97 89.99 89.97 89.99 1.0K
13:26 90.00 90.00 90.00 90.00 0.1K
13:27 89.98 89.98 89.98 89.98 0.8K
13:29 89.98 89.98 89.98 89.98 0.8K
13:30 89.98 89.99 89.98 89.99 0.5K
13:31 89.98 90.00 89.97 89.98 4.0K
13:32 89.99 90.01 89.99 90.01 6.0K
13:34 90.01 90.01 90.00 90.00 1.1K
13:35 90.00 90.00 89.97 89.97 1.1K
13:36 89.96 89.96 89.93 89.93 1.6K
13:37 89.94 89.94 89.94 89.94 0.7K
13:38 89.92 89.92 89.92 89.92 0.8K
13:39 89.93 89.93 89.90 89.90 2.1K
13:40 89.86 89.88 89.86 89.88 0.9K
13:41 89.88 89.89 89.88 89.89 1.7K
13:42 89.90 89.90 89.90 89.90 2.0K
13:43 89.91 89.91 89.91 89.91 0.8K
13:44 89.90 89.91 89.90 89.91 1.0K
13:45 89.90 89.90 89.90 89.90 0.3K
13:46 89.87 89.87 89.87 89.87 1.3K
13:47 89.87 89.87 89.85 89.86 1.4K
13:48 89.88 89.88 89.88 89.88 0.6K
13:49 89.90 89.97 89.89 89.95 6.5K
13:50 89.92 89.92 89.91 89.91 2.9K
13:52 89.92 89.92 89.88 89.88 4.2K
13:53 89.87 89.88 89.87 89.88 1.5K
13:54 89.89 89.91 89.89 89.89 9.6K
13:55 89.87 89.87 89.87 89.87 1.5K
13:56 89.88 89.88 89.88 89.88 0.7K
13:57 89.85 89.86 89.85 89.86 0.7K
13:58 89.86 89.86 89.84 89.84 0.7K
13:59 89.83 89.83 89.83 89.83 1.2K
14:00 89.83 89.83 89.79 89.79 1.6K
14:01 89.75 89.75 89.75 89.75 0.9K
14:02 89.77 89.77 89.76 89.76 1.1K
14:03 89.75 89.77 89.75 89.77 0.9K
14:04 89.75 89.76 89.75 89.76 0.8K
14:05 89.74 89.74 89.72 89.72 2.1K
14:06 89.73 89.73 89.73 89.73 1.4K
14:07 89.73 89.75 89.73 89.75 1.5K
14:08 89.74 89.76 89.74 89.76 0.8K
14:09 89.77 89.77 89.75 89.77 1.6K
14:10 89.77 89.77 89.77 89.77 0.5K
14:11 89.77 89.77 89.76 89.76 1.4K
14:12 89.75 89.75 89.75 89.75 0.7K
14:13 89.75 89.75 89.73 89.74 1.4K
14:14 89.74 89.75 89.74 89.75 2.4K
14:15 89.75 89.75 89.73 89.73 1.4K
14:16 89.73 89.75 89.73 89.75 0.5K
14:17 89.75 89.75 89.75 89.75 0.7K
14:18 89.76 89.77 89.75 89.75 1.2K
14:19 89.75 89.78 89.75 89.78 1.5K
14:20 89.77 89.77 89.75 89.75 0.4K
14:21 89.74 89.74 89.72 89.72 2.3K
14:22 89.74 89.74 89.74 89.74 1.0K
14:23 89.76 89.76 89.75 89.75 0.6K
14:24 89.75 89.75 89.75 89.75 4.7K
14:25 89.74 89.74 89.72 89.73 1.3K
14:26 89.73 89.73 89.72 89.73 2.9K
14:27 89.74 89.74 89.72 89.72 2.3K
14:28 89.71 89.71 89.71 89.71 2.2K
14:29 89.72 89.72 89.72 89.72 0.8K
14:30 89.72 89.74 89.72 89.74 1.2K
14:31 89.74 89.75 89.73 89.74 2.9K
14:32 89.76 89.76 89.76 89.76 0.5K
14:33 89.75 89.76 89.73 89.76 2.0K
14:34 89.74 89.75 89.74 89.75 0.7K
14:35 89.74 89.74 89.74 89.74 0.7K
14:36 89.74 89.75 89.70 89.75 11.6K
14:37 89.79 89.79 89.79 89.79 0.3K
14:38 89.73 89.73 89.73 89.73 1.8K
14:39 89.72 89.74 89.72 89.74 0.9K
14:40 89.72 89.72 89.72 89.72 1.6K
14:41 89.72 89.72 89.71 89.71 1.1K
14:42 89.72 89.73 89.72 89.73 0.8K
14:43 89.73 89.80 89.73 89.80 16.6K
14:44 89.80 89.80 89.78 89.78 3.3K
14:45 89.79 89.79 89.79 89.79 0.3K
14:46 89.79 89.80 89.79 89.80 2.2K
14:47 89.80 89.83 89.80 89.81 2.3K
14:48 89.80 89.80 89.80 89.80 1.8K
14:49 89.80 89.80 89.80 89.80 1.3K
14:50 89.80 89.80 89.78 89.79 1.9K
14:51 89.78 89.78 89.78 89.78 0.2K
14:52 89.79 89.80 89.77 89.78 3.9K
14:53 89.78 89.79 89.78 89.79 1.1K
14:54 89.77 89.79 89.77 89.79 3.0K
14:55 89.80 89.81 89.80 89.81 3.3K
14:56 89.82 89.83 89.82 89.83 1.7K
14:57 89.82 89.85 89.82 89.85 1.9K
14:58 89.86 89.86 89.84 89.84 1.7K
14:59 89.83 89.88 89.82 89.88 12.4K
15:00 89.87 89.91 89.87 89.88 2.5K
15:01 89.89 89.89 89.89 89.89 0.6K
15:03 89.87 89.88 89.87 89.88 1.7K
15:04 89.86 89.86 89.82 89.82 4.9K
15:05 89.80 89.83 89.80 89.83 2.9K
15:06 89.81 89.84 89.81 89.84 1.5K
15:07 89.86 89.86 89.85 89.85 3.4K
15:08 89.85 89.85 89.85 89.85 8.2K
15:09 89.84 89.84 89.83 89.83 2.9K
15:10 89.83 89.85 89.81 89.84 9.0K
15:11 89.84 89.84 89.81 89.82 4.0K
15:12 89.83 89.85 89.82 89.85 2.0K
15:13 89.82 89.85 89.82 89.84 2.9K
15:14 89.84 89.85 89.84 89.85 1.6K
15:15 89.89 89.93 89.89 89.93 16.5K
15:16 89.93 89.95 89.93 89.93 2.9K
15:17 89.93 89.93 89.93 89.93 1.2K
15:18 89.93 89.95 89.93 89.94 2.4K
15:19 89.95 89.96 89.95 89.96 1.2K
15:20 89.96 89.97 89.96 89.96 3.5K
15:21 89.96 89.98 89.96 89.97 2.3K
15:22 89.98 89.98 89.95 89.98 5.5K
15:23 90.01 90.01 90.01 90.01 1.8K
15:24 89.98 89.99 89.98 89.99 4.3K
15:25 89.98 89.99 89.97 89.99 2.4K
15:26 89.99 90.00 89.99 90.00 2.1K
15:27 89.97 89.97 89.96 89.97 4.0K
15:28 89.96 89.96 89.96 89.96 0.2K
15:29 89.95 89.99 89.95 89.99 2.4K
15:30 89.99 89.99 89.98 89.98 7.2K
15:31 90.02 90.02 89.97 89.99 5.2K
15:32 89.99 89.99 89.99 89.99 1.5K
15:33 89.99 89.99 89.99 89.99 0.7K
15:34 89.97 89.97 89.96 89.97 2.2K
15:35 89.96 89.98 89.96 89.97 4.9K
15:36 89.98 90.01 89.98 89.98 4.5K
15:37 89.99 89.99 89.99 89.99 1.4K
15:38 89.99 90.01 89.99 90.01 7.3K
15:39 90.01 90.01 89.97 89.97 5.9K
15:40 89.96 89.96 89.94 89.94 2.1K
15:41 89.95 89.97 89.92 89.92 5.6K
15:42 89.93 89.93 89.90 89.91 3.6K
15:43 89.90 89.90 89.90 89.90 1.4K
15:44 89.89 89.89 89.89 89.89 4.0K
15:45 89.90 89.91 89.89 89.91 8.0K
15:46 89.89 89.89 89.88 89.88 4.1K
15:47 89.88 89.88 89.86 89.88 13.5K
15:48 89.89 89.89 89.85 89.85 3.2K
15:49 89.86 89.86 89.85 89.85 3.1K
15:50 89.82 89.85 89.78 89.78 12.5K
15:51 89.78 89.85 89.77 89.83 12.1K
15:52 89.83 89.85 89.83 89.85 8.2K
15:53 89.82 89.82 89.80 89.81 6.1K
15:54 89.83 89.85 89.81 89.85 12.1K
15:55 89.83 89.83 89.77 89.77 12.9K
15:56 89.76 89.80 89.75 89.78 13.2K
15:57 89.77 89.78 89.76 89.77 13.5K
15:58 89.78 89.78 89.75 89.77 42.9K
15:59 89.76 89.78 89.75 89.78 298.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし