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 91.14 91.50 91.14 91.50 24.6K
09:31 91.29 91.29 91.16 91.16 11.2K
09:32 91.19 91.19 91.16 91.16 1.2K
09:33 91.16 91.21 91.15 91.21 2.9K
09:34 91.23 91.37 91.23 91.37 5.6K
09:35 91.44 91.45 91.44 91.45 3.0K
09:36 91.46 91.46 91.46 91.46 0.8K
09:37 91.49 91.49 91.40 91.40 4.3K
09:38 91.42 91.49 91.38 91.47 2.4K
09:39 91.51 91.51 91.51 91.51 4.9K
09:40 91.51 91.58 91.51 91.58 3.2K
09:41 91.57 91.63 91.53 91.53 3.1K
09:42 91.55 91.55 91.46 91.46 2.0K
09:43 91.48 91.48 91.44 91.44 0.9K
09:44 91.42 91.42 91.34 91.40 7.4K
09:45 91.36 91.36 91.26 91.33 7.2K
09:46 91.33 91.38 91.33 91.38 2.7K
09:47 91.46 91.54 91.46 91.52 30.0K
09:48 91.58 91.58 91.52 91.52 1.7K
09:49 91.55 91.55 91.47 91.49 4.8K
09:50 91.49 91.63 91.47 91.63 7.5K
09:51 91.74 91.74 91.73 91.74 4.2K
09:52 91.77 91.77 91.77 91.77 0.6K
09:53 91.75 91.81 91.75 91.80 11.3K
09:54 91.84 91.84 91.81 91.81 2.1K
09:55 91.84 91.88 91.84 91.88 2.9K
09:56 91.83 91.85 91.83 91.85 2.9K
09:57 91.86 91.86 91.78 91.78 6.4K
09:58 91.75 91.75 91.72 91.74 3.2K
09:59 91.71 91.74 91.67 91.67 2.8K
10:00 91.79 91.81 91.74 91.81 7.3K
10:01 91.70 91.70 91.70 91.70 1.6K
10:02 91.70 91.74 91.70 91.70 2.8K
10:03 91.70 91.70 91.49 91.60 6.5K
10:04 91.63 91.63 91.63 91.63 0.8K
10:05 91.61 91.65 91.56 91.65 2.1K
10:06 91.76 91.80 91.74 91.79 8.7K
10:07 91.80 91.80 91.70 91.74 13.2K
10:08 91.70 91.88 91.70 91.88 18.6K
10:09 91.94 91.94 91.90 91.92 3.7K
10:10 91.91 92.01 91.91 91.98 6.4K
10:11 91.98 92.07 91.98 92.07 3.7K
10:12 92.07 92.16 92.07 92.11 2.9K
10:13 92.18 92.20 92.16 92.16 2.3K
10:14 92.06 92.06 92.05 92.05 1.9K
10:15 92.05 92.08 92.05 92.08 2.2K
10:16 92.14 92.14 92.12 92.12 3.0K
10:17 92.10 92.10 92.10 92.10 0.4K
10:18 92.09 92.09 92.09 92.09 3.3K
10:19 92.06 92.09 92.06 92.09 1.8K
10:20 92.09 92.09 92.03 92.03 2.0K
10:22 92.05 92.05 92.05 92.05 1.2K
10:23 91.97 91.98 91.97 91.98 2.7K
10:24 91.94 92.00 91.94 91.94 6.5K
10:25 91.94 91.94 91.89 91.89 5.2K
10:26 91.89 91.89 91.83 91.85 16.7K
10:27 91.85 91.85 91.76 91.76 5.4K
10:28 91.79 91.80 91.79 91.80 2.5K
10:29 91.85 91.90 91.85 91.90 20.2K
10:30 91.88 91.89 91.86 91.89 3.0K
10:31 91.85 91.85 91.85 91.85 1.6K
10:32 91.81 91.86 91.81 91.84 2.0K
10:33 91.86 91.87 91.86 91.87 2.6K
10:34 91.85 91.85 91.85 91.85 1.2K
10:35 91.91 91.92 91.90 91.90 2.4K
10:36 91.94 91.96 91.94 91.96 2.4K
10:37 92.02 92.07 91.99 92.07 4.1K
10:38 92.05 92.07 92.03 92.03 2.1K
10:39 92.02 92.03 92.01 92.02 3.6K
10:40 91.92 91.92 91.89 91.91 9.1K
10:41 91.96 91.98 91.96 91.96 1.0K
10:42 91.97 92.00 91.97 92.00 1.4K
10:43 92.05 92.08 92.03 92.08 2.3K
10:44 92.06 92.10 92.03 92.10 3.1K
10:45 92.10 92.10 92.10 92.10 2.6K
10:46 92.15 92.16 92.14 92.14 1.6K
10:47 92.14 92.16 92.12 92.12 3.5K
10:48 92.08 92.15 92.08 92.15 1.5K
10:49 92.12 92.16 92.11 92.16 2.0K
10:50 92.15 92.18 92.12 92.12 2.5K
10:51 92.11 92.11 92.08 92.10 1.8K
10:52 92.11 92.14 92.10 92.10 1.8K
10:53 92.14 92.14 92.10 92.10 1.0K
10:54 92.11 92.13 92.11 92.12 1.8K
10:55 92.09 92.17 92.09 92.14 2.5K
10:56 92.05 92.05 92.05 92.05 3.2K
10:57 92.08 92.08 92.06 92.06 2.0K
10:58 92.08 92.08 92.06 92.08 2.7K
10:59 92.08 92.08 92.06 92.06 3.3K
11:00 92.06 92.06 92.00 92.00 1.1K
11:01 91.97 92.02 91.97 92.02 6.7K
11:02 92.05 92.05 92.05 92.05 0.3K
11:03 92.06 92.08 92.06 92.08 4.6K
11:04 92.09 92.09 91.93 91.93 26.2K
11:05 91.90 91.98 91.90 91.98 4.7K
11:06 91.97 91.99 91.97 91.97 0.9K
11:07 91.97 91.97 91.92 91.92 1.4K
11:08 91.92 91.92 91.90 91.90 2.5K
11:09 91.90 91.90 91.90 91.90 0.4K
11:10 91.92 91.94 91.91 91.91 1.2K
11:11 91.94 91.94 91.90 91.90 4.2K
11:12 91.92 91.92 91.89 91.90 4.1K
11:13 91.88 91.94 91.86 91.94 5.8K
11:14 91.98 91.98 91.98 91.98 3.7K
11:15 92.04 92.09 92.04 92.09 2.5K
11:16 92.11 92.11 92.11 92.11 2.0K
11:17 92.03 92.03 92.03 92.03 1.4K
11:18 92.03 92.03 92.03 92.03 1.3K
11:19 91.99 91.99 91.99 91.99 2.6K
11:20 91.95 91.97 91.95 91.96 4.2K
11:21 91.96 91.96 91.93 91.94 6.0K
11:22 91.91 91.91 91.86 91.86 2.6K
11:23 91.88 91.88 91.88 91.88 1.3K
11:24 91.88 91.88 91.88 91.88 1.1K
11:25 91.97 91.97 91.94 91.94 4.0K
11:26 91.96 91.96 91.96 91.96 1.3K
11:27 92.01 92.01 91.94 91.97 2.0K
11:28 91.94 91.95 91.91 91.91 3.7K
11:29 91.91 91.94 91.90 91.94 4.9K
11:30 91.92 91.92 91.92 91.92 3.0K
11:31 91.92 91.96 91.92 91.94 7.3K
11:32 91.94 91.99 91.94 91.99 1.6K
11:33 91.96 91.99 91.96 91.99 1.7K
11:34 91.96 91.99 91.96 91.97 5.8K
11:35 92.12 92.12 92.04 92.05 22.2K
11:36 92.01 92.05 92.01 92.04 1.3K
11:37 92.04 92.04 92.04 92.04 0.5K
11:38 92.04 92.07 92.04 92.07 2.9K
11:39 92.03 92.03 92.03 92.03 0.9K
11:40 92.01 92.03 92.00 92.03 3.0K
11:41 92.00 92.02 92.00 92.02 3.6K
11:42 92.03 92.07 92.03 92.07 2.3K
11:43 92.07 92.09 92.07 92.09 3.6K
11:45 92.11 92.11 92.10 92.10 1.3K
11:46 92.08 92.08 92.06 92.06 1.8K
11:47 92.10 92.11 92.08 92.11 2.4K
11:48 92.09 92.09 92.09 92.09 2.6K
11:50 92.08 92.08 92.05 92.05 1.8K
11:51 92.08 92.09 92.08 92.09 0.4K
11:52 92.08 92.14 92.08 92.14 4.1K
11:53 92.12 92.12 92.12 92.12 0.9K
11:54 92.15 92.16 92.15 92.16 1.9K
11:56 92.13 92.18 92.13 92.18 2.3K
11:57 92.18 92.18 92.16 92.16 1.6K
11:59 92.18 92.18 92.18 92.18 0.7K
12:00 92.19 92.20 92.19 92.19 3.2K
12:01 92.17 92.17 92.16 92.16 1.6K
12:02 92.16 92.17 92.16 92.17 2.5K
12:03 92.12 92.16 92.12 92.16 3.5K
12:04 92.20 92.22 92.20 92.22 4.1K
12:05 92.21 92.21 92.21 92.21 0.8K
12:06 92.21 92.21 92.21 92.21 1.5K
12:07 92.22 92.24 92.22 92.24 1.3K
12:08 92.26 92.26 92.26 92.26 0.5K
12:09 92.25 92.25 92.25 92.25 2.0K
12:10 92.25 92.29 92.25 92.26 5.5K
12:12 92.24 92.24 92.24 92.24 5.0K
12:13 92.24 92.24 92.22 92.22 2.0K
12:14 92.21 92.22 92.21 92.22 2.0K
12:15 92.23 92.23 92.23 92.23 1.1K
12:16 92.26 92.29 92.26 92.29 2.6K
12:17 92.29 92.31 92.29 92.31 1.0K
12:19 92.34 92.34 92.29 92.29 14.8K
12:20 92.33 92.33 92.33 92.33 1.0K
12:21 92.30 92.30 92.26 92.27 4.7K
12:22 92.28 92.28 92.26 92.26 2.3K
12:23 92.26 92.31 92.26 92.31 9.1K
12:24 92.28 92.28 92.28 92.28 1.0K
12:25 92.30 92.30 92.30 92.30 0.7K
12:26 92.31 92.36 92.30 92.36 1.6K
12:27 92.35 92.35 92.35 92.35 1.5K
12:28 92.36 92.36 92.36 92.36 3.4K
12:29 92.34 92.34 92.28 92.28 1.1K
12:30 92.32 92.33 92.30 92.30 2.9K
12:31 92.29 92.29 92.29 92.29 0.5K
12:32 92.29 92.29 92.29 92.29 0.9K
12:33 92.27 92.28 92.27 92.28 3.0K
12:34 92.28 92.28 92.28 92.28 1.1K
12:35 92.30 92.30 92.30 92.30 2.8K
12:36 92.30 92.32 92.30 92.32 2.0K
12:37 92.28 92.28 92.28 92.27 0.5K
12:38 92.27 92.27 92.27 92.27 0.8K
12:39 92.27 92.27 92.27 92.27 1.8K
12:41 92.26 92.27 92.26 92.27 1.1K
12:43 92.27 92.27 92.27 92.27 1.6K
12:44 92.27 92.27 92.27 92.27 1.1K
12:45 92.30 92.31 92.30 92.31 1.8K
12:47 92.33 92.33 92.31 92.31 3.0K
12:48 92.30 92.30 92.29 92.29 2.7K
12:49 92.29 92.29 92.29 92.29 1.0K
12:50 92.28 92.28 92.26 92.26 3.6K
12:51 92.25 92.25 92.21 92.21 2.7K
12:52 92.25 92.25 92.23 92.23 2.9K
12:53 92.26 92.26 92.26 92.26 1.2K
12:54 92.23 92.25 92.21 92.21 2.8K
12:55 92.21 92.22 92.19 92.22 2.5K
12:57 92.23 92.26 92.23 92.25 1.6K
12:58 92.25 92.25 92.25 92.25 1.0K
12:59 92.22 92.27 92.22 92.27 2.6K
13:00 92.28 92.28 92.28 92.28 1.3K
13:01 92.28 92.28 92.28 92.28 2.3K
13:02 92.26 92.26 92.26 92.26 1.5K
13:04 92.27 92.28 92.25 92.25 2.2K
13:06 92.24 92.24 92.24 92.24 0.4K
13:07 92.22 92.22 92.20 92.20 1.1K
13:08 92.20 92.20 92.18 92.18 2.2K
13:09 92.16 92.16 92.16 92.16 0.4K
13:10 92.14 92.14 92.10 92.11 3.0K
13:11 92.10 92.10 92.10 92.10 2.0K
13:12 92.09 92.12 92.09 92.12 1.3K
13:13 92.11 92.11 92.08 92.09 2.5K
13:14 92.09 92.09 92.07 92.07 1.5K
13:15 92.03 92.03 92.03 92.03 0.3K
13:16 92.07 92.09 92.07 92.09 2.7K
13:17 92.09 92.09 92.09 92.09 0.6K
13:18 92.07 92.08 92.07 92.08 1.5K
13:19 92.10 92.10 92.10 92.10 2.2K
13:20 92.14 92.14 92.14 92.14 1.2K
13:21 92.11 92.11 92.10 92.10 1.7K
13:22 92.10 92.10 92.10 92.10 0.8K
13:23 92.10 92.10 92.07 92.07 3.4K
13:24 92.03 92.03 92.03 92.03 0.8K
13:25 92.02 92.02 92.02 92.02 0.9K
13:27 92.00 92.01 92.00 92.01 3.1K
13:28 92.02 92.05 92.02 92.05 2.3K
13:29 92.05 92.05 92.01 92.02 2.0K
13:31 92.02 92.02 92.02 92.02 0.4K
13:32 92.02 92.02 91.99 91.99 1.2K
13:33 92.01 92.05 92.01 92.05 2.6K
13:35 92.04 92.04 92.02 92.03 2.3K
13:36 92.01 92.02 91.94 91.97 7.0K
13:37 91.97 91.97 91.90 91.90 7.3K
13:38 91.94 91.94 91.88 91.88 3.5K
13:39 91.95 91.98 91.95 91.98 1.0K
13:40 91.99 92.01 91.99 92.01 1.8K
13:41 92.02 92.02 92.02 92.02 0.3K
13:42 92.03 92.03 92.01 92.01 3.0K
13:44 92.02 92.06 92.02 92.06 6.4K
13:45 92.04 92.04 92.04 92.04 1.4K
13:46 92.06 92.09 92.06 92.09 2.2K
13:48 92.09 92.10 92.08 92.08 2.5K
13:49 92.03 92.06 92.03 92.06 1.4K
13:50 92.04 92.06 92.04 92.06 2.4K
13:51 92.08 92.08 92.08 92.08 0.8K
13:52 92.08 92.09 92.08 92.09 1.5K
13:53 92.06 92.06 92.06 92.06 1.6K
13:54 92.02 92.02 92.02 92.02 1.6K
13:55 92.06 92.06 92.02 92.02 2.5K
13:56 92.03 92.04 92.03 92.03 1.5K
13:57 92.05 92.05 92.05 92.05 1.9K
13:58 92.09 92.09 92.00 92.00 3.9K
13:59 92.00 92.02 92.00 92.02 1.3K
14:00 92.04 92.04 92.04 92.04 0.8K
14:01 92.04 92.06 92.04 92.06 2.0K
14:02 92.04 92.05 92.04 92.05 1.5K
14:03 92.06 92.07 92.06 92.06 2.8K
14:04 92.08 92.08 92.04 92.04 1.4K
14:05 92.02 92.02 92.02 92.02 1.4K
14:06 92.02 92.02 92.02 92.02 0.4K
14:07 92.03 92.04 92.02 92.02 1.9K
14:08 92.03 92.06 92.03 92.05 2.2K
14:09 92.03 92.03 92.03 92.03 0.4K
14:10 92.04 92.04 92.04 92.04 1.4K
14:12 92.07 92.07 92.05 92.05 8.8K
14:13 92.03 92.09 92.03 92.09 3.0K
14:15 92.09 92.09 92.09 92.09 0.7K
14:17 92.12 92.12 92.12 92.12 0.9K
14:18 92.15 92.15 92.14 92.15 2.4K
14:19 92.14 92.14 92.14 92.14 3.0K
14:20 92.14 92.15 92.12 92.12 3.1K
14:23 92.14 92.14 92.14 92.14 1.0K
14:24 92.16 92.16 92.16 92.16 1.8K
14:25 92.15 92.15 92.14 92.14 1.6K
14:26 92.16 92.16 92.16 92.16 1.2K
14:27 92.17 92.17 92.14 92.15 2.6K
14:28 92.16 92.16 92.16 92.16 0.9K
14:29 92.16 92.17 92.16 92.17 3.3K
14:30 92.20 92.20 92.20 92.20 1.6K
14:32 92.24 92.25 92.23 92.23 2.1K
14:33 92.23 92.26 92.23 92.26 1.2K
14:34 92.28 92.28 92.28 92.28 0.6K
14:35 92.29 92.29 92.28 92.29 3.3K
14:36 92.29 92.30 92.29 92.30 3.1K
14:37 92.29 92.29 92.26 92.26 1.6K
14:38 92.25 92.25 92.24 92.24 0.8K
14:39 92.24 92.25 92.24 92.25 1.9K
14:40 92.25 92.25 92.25 92.25 1.3K
14:42 92.27 92.27 92.26 92.26 1.2K
14:43 92.22 92.22 92.22 92.22 0.8K
14:44 92.22 92.22 92.22 92.22 1.8K
14:45 92.24 92.24 92.24 92.24 1.9K
14:46 92.31 92.31 92.31 92.31 0.1K
14:47 92.29 92.31 92.29 92.31 1.6K
14:48 92.31 92.31 92.30 92.30 1.5K
14:49 92.30 92.30 92.30 92.30 1.5K
14:50 92.32 92.32 92.30 92.32 3.2K
14:51 92.32 92.32 92.32 92.32 1.9K
14:52 92.35 92.35 92.32 92.32 2.4K
14:53 92.32 92.32 92.28 92.28 2.1K
14:54 92.29 92.30 92.29 92.30 1.4K
14:55 92.33 92.33 92.32 92.32 1.7K
14:56 92.32 92.32 92.32 92.32 1.8K
14:57 92.29 92.29 92.28 92.28 1.2K
14:58 92.28 92.31 92.28 92.31 4.2K
14:59 92.31 92.31 92.31 92.31 1.5K
15:00 92.33 92.33 92.33 92.33 1.4K
15:01 92.32 92.32 92.32 92.32 1.2K
15:02 92.34 92.36 92.34 92.36 1.3K
15:03 92.40 92.40 92.40 92.40 1.4K
15:04 92.41 92.41 92.41 92.41 0.2K
15:05 92.41 92.42 92.41 92.42 1.3K
15:06 92.42 92.43 92.41 92.43 3.6K
15:07 92.41 92.41 92.38 92.38 3.6K
15:08 92.37 92.39 92.37 92.39 0.5K
15:09 92.37 92.37 92.36 92.36 2.1K
15:10 92.36 92.36 92.34 92.34 1.2K
15:11 92.36 92.36 92.36 92.36 2.2K
15:12 92.36 92.36 92.35 92.36 2.5K
15:13 92.36 92.39 92.36 92.39 2.7K
15:14 92.36 92.36 92.36 92.36 1.5K
15:15 92.37 92.37 92.36 92.36 3.5K
15:16 92.36 92.36 92.34 92.34 6.7K
15:17 92.34 92.34 92.34 92.34 1.7K
15:18 92.34 92.37 92.34 92.36 5.6K
15:20 92.37 92.37 92.34 92.34 2.5K
15:21 92.33 92.33 92.32 92.32 1.6K
15:22 92.33 92.33 92.32 92.32 2.4K
15:23 92.30 92.33 92.30 92.31 6.9K
15:24 92.31 92.34 92.31 92.34 3.9K
15:25 92.32 92.33 92.32 92.32 8.1K
15:26 92.31 92.31 92.28 92.28 1.9K
15:27 92.28 92.30 92.28 92.30 3.2K
15:28 92.29 92.34 92.29 92.34 7.1K
15:29 92.31 92.32 92.31 92.32 1.7K
15:30 92.31 92.33 92.31 92.33 5.4K
15:31 92.37 92.37 92.36 92.36 2.0K
15:32 92.35 92.39 92.35 92.39 4.5K
15:33 92.41 92.41 92.41 92.41 1.2K
15:34 92.41 92.41 92.40 92.40 2.3K
15:35 92.42 92.45 92.42 92.44 3.6K
15:36 92.44 92.44 92.43 92.44 2.9K
15:37 92.43 92.44 92.43 92.44 2.9K
15:38 92.42 92.43 92.42 92.43 2.9K
15:39 92.45 92.45 92.44 92.44 2.8K
15:40 92.44 92.45 92.44 92.45 2.0K
15:41 92.45 92.45 92.43 92.45 4.2K
15:42 92.46 92.47 92.46 92.47 4.1K
15:43 92.46 92.46 92.43 92.43 4.3K
15:44 92.44 92.46 92.43 92.46 5.8K
15:45 92.47 92.47 92.47 92.47 1.5K
15:46 92.44 92.44 92.42 92.42 3.4K
15:47 92.42 92.45 92.42 92.44 7.9K
15:48 92.45 92.48 92.45 92.46 7.7K
15:49 92.46 92.49 92.46 92.49 3.1K
15:50 92.51 92.51 92.47 92.48 16.0K
15:51 92.49 92.51 92.48 92.51 8.2K
15:52 92.51 92.52 92.51 92.52 3.7K
15:53 92.52 92.54 92.51 92.54 6.2K
15:54 92.55 92.56 92.49 92.49 10.8K
15:55 92.49 92.52 92.49 92.51 13.8K
15:56 92.51 92.51 92.49 92.49 13.8K
15:57 92.48 92.48 92.45 92.48 20.9K
15:58 92.46 92.47 92.45 92.47 33.1K
15:59 92.47 92.52 92.46 92.50 410.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし