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 92.25 92.25 92.16 92.16 16.2K
09:31 92.11 92.11 92.07 92.08 1.4K
09:32 92.15 92.29 92.15 92.29 5.3K
09:33 92.21 92.21 92.21 92.21 2.9K
09:34 92.09 92.20 92.09 92.20 0.9K
09:35 92.23 92.23 92.19 92.19 0.4K
09:36 92.05 92.09 92.04 92.04 5.7K
09:37 92.03 92.04 91.99 91.99 2.1K
09:38 92.06 92.07 92.06 92.07 0.9K
09:39 92.10 92.20 92.10 92.20 5.5K
09:40 92.25 92.27 92.25 92.27 5.8K
09:41 92.26 92.26 92.20 92.20 2.0K
09:43 92.25 92.26 92.25 92.26 1.0K
09:44 92.23 92.29 92.23 92.29 2.4K
09:45 92.16 92.22 92.16 92.16 6.4K
09:47 92.22 92.22 92.16 92.16 0.7K
09:48 92.15 92.16 92.10 92.16 8.7K
09:49 92.14 92.14 92.07 92.07 2.1K
09:50 92.04 92.04 91.99 92.00 3.7K
09:51 92.02 92.02 92.00 92.00 0.4K
09:52 92.04 92.10 92.03 92.03 6.1K
09:53 92.01 92.03 92.01 92.03 0.6K
09:54 92.03 92.03 92.03 92.03 0.8K
09:55 92.02 92.02 91.95 91.95 2.3K
09:56 91.94 91.99 91.94 91.99 0.6K
09:57 91.98 92.00 91.95 91.97 3.3K
09:58 91.98 91.99 91.98 91.99 1.2K
09:59 91.97 91.97 91.94 91.95 2.4K
10:00 91.99 91.99 91.92 91.92 4.9K
10:01 91.91 92.03 91.91 92.02 5.9K
10:02 92.02 92.05 92.02 92.05 2.3K
10:03 92.06 92.06 92.05 92.05 1.2K
10:04 92.05 92.05 91.98 91.98 2.8K
10:05 91.99 91.99 91.94 91.94 3.0K
10:06 92.01 92.01 91.92 91.94 3.0K
10:07 91.94 91.96 91.90 91.95 4.2K
10:08 91.96 91.97 91.90 91.90 5.5K
10:09 91.89 91.98 91.89 91.98 4.8K
10:10 92.00 92.00 92.00 92.00 0.8K
10:11 91.96 91.96 91.95 91.95 1.9K
10:12 91.92 91.92 91.92 91.92 0.5K
10:13 91.93 91.93 91.90 91.90 2.7K
10:14 91.89 91.91 91.89 91.91 1.0K
10:15 91.93 91.93 91.91 91.91 2.2K
10:17 91.88 91.92 91.88 91.92 1.8K
10:18 91.88 91.93 91.88 91.92 2.8K
10:19 91.97 92.03 91.97 92.03 12.1K
10:20 92.01 92.03 92.01 92.03 2.4K
10:21 92.03 92.06 92.03 92.06 1.6K
10:22 92.04 92.04 92.00 92.00 2.3K
10:23 92.06 92.06 92.00 92.00 1.3K
10:24 92.00 92.00 92.00 92.00 0.2K
10:25 92.04 92.04 91.91 91.92 8.3K
10:26 91.99 91.99 91.95 91.95 1.7K
10:27 91.99 92.00 91.99 92.00 1.9K
10:28 92.06 92.06 92.04 92.04 1.9K
10:29 92.05 92.05 92.03 92.03 0.3K
10:30 92.08 92.11 92.08 92.10 2.7K
10:31 92.12 92.13 92.12 92.13 1.8K
10:32 92.10 92.10 92.08 92.10 6.9K
10:34 92.14 92.14 92.13 92.13 2.6K
10:36 92.05 92.05 92.02 92.02 1.8K
10:37 92.05 92.06 92.03 92.03 2.3K
10:39 92.02 92.02 91.94 91.94 3.5K
10:40 91.91 91.93 91.91 91.92 2.6K
10:41 91.89 91.91 91.88 91.91 3.8K
10:42 91.92 91.95 91.92 91.95 1.2K
10:43 91.91 91.91 91.91 91.91 1.2K
10:44 91.95 91.95 91.90 91.91 4.2K
10:45 91.93 91.93 91.89 91.93 4.8K
10:46 91.92 92.01 91.92 92.01 3.4K
10:47 91.99 91.99 91.95 91.96 3.2K
10:48 91.97 91.97 91.90 91.90 3.5K
10:49 91.87 91.88 91.84 91.88 4.0K
10:50 91.87 91.87 91.84 91.85 1.9K
10:51 91.81 91.81 91.80 91.81 1.5K
10:52 91.79 91.79 91.78 91.79 1.5K
10:53 91.78 91.79 91.76 91.76 1.9K
10:54 91.79 91.83 91.79 91.83 3.1K
10:55 91.81 91.81 91.77 91.77 1.8K
10:56 91.73 91.75 91.73 91.75 3.2K
10:57 91.74 91.79 91.73 91.79 3.4K
10:58 91.75 91.83 91.75 91.83 4.7K
10:59 91.85 91.85 91.80 91.80 2.4K
11:00 91.81 91.81 91.81 91.81 1.6K
11:01 91.79 91.79 91.79 91.79 2.0K
11:02 91.79 91.79 91.76 91.76 1.3K
11:03 91.74 91.74 91.71 91.71 3.4K
11:04 91.73 91.79 91.73 91.79 4.5K
11:05 91.79 91.79 91.75 91.77 4.1K
11:06 91.80 91.80 91.76 91.76 9.6K
11:07 91.69 91.69 91.64 91.66 2.9K
11:08 91.64 91.64 91.64 91.64 1.2K
11:09 91.65 91.66 91.63 91.66 3.8K
11:10 91.67 91.69 91.65 91.69 3.1K
11:11 91.70 91.71 91.67 91.67 3.3K
11:12 91.69 91.69 91.65 91.65 4.9K
11:13 91.66 91.66 91.65 91.65 1.2K
11:14 91.63 91.63 91.58 91.58 3.6K
11:15 91.56 91.59 91.56 91.58 2.5K
11:16 91.60 91.60 91.54 91.55 4.5K
11:17 91.55 91.57 91.52 91.52 4.8K
11:18 91.54 91.54 91.51 91.52 4.2K
11:19 91.52 91.52 91.50 91.50 0.7K
11:20 91.50 91.51 91.48 91.51 2.9K
11:21 91.50 91.50 91.47 91.50 5.0K
11:22 91.50 91.52 91.49 91.52 3.1K
11:23 91.52 91.53 91.52 91.53 6.7K
11:24 91.52 91.54 91.52 91.54 1.9K
11:25 91.56 91.61 91.56 91.61 4.4K
11:26 91.64 91.70 91.64 91.70 3.0K
11:27 91.66 91.68 91.65 91.65 5.0K
11:28 91.63 91.63 91.63 91.63 1.5K
11:29 91.64 91.67 91.62 91.62 6.6K
11:30 91.61 91.63 91.61 91.63 3.4K
11:32 91.62 91.62 91.57 91.58 6.7K
11:33 91.57 91.60 91.57 91.60 4.4K
11:34 91.58 91.59 91.56 91.59 5.4K
11:35 91.57 91.59 91.57 91.59 3.9K
11:36 91.60 91.63 91.60 91.63 2.6K
11:37 91.64 91.65 91.63 91.63 2.4K
11:38 91.62 91.63 91.62 91.62 2.2K
11:39 91.62 91.62 91.60 91.60 2.3K
11:40 91.60 91.60 91.59 91.59 3.5K
11:41 91.57 91.57 91.57 91.57 2.1K
11:42 91.60 91.60 91.58 91.59 1.9K
11:43 91.59 91.59 91.56 91.56 2.7K
11:44 91.54 91.55 91.54 91.55 2.3K
11:45 91.56 91.56 91.53 91.53 1.7K
11:46 91.54 91.55 91.54 91.55 1.0K
11:47 91.54 91.55 91.50 91.50 3.2K
11:48 91.49 91.49 91.47 91.47 1.6K
11:49 91.49 91.51 91.48 91.51 2.7K
11:50 91.51 91.51 91.46 91.46 2.2K
11:51 91.43 91.43 91.39 91.42 2.7K
11:52 91.40 91.40 91.37 91.37 2.5K
11:53 91.36 91.36 91.32 91.32 2.5K
11:54 91.30 91.30 91.29 91.30 2.7K
11:55 91.32 91.32 91.27 91.27 4.9K
11:56 91.27 91.28 91.27 91.27 2.8K
11:57 91.23 91.23 91.23 91.23 1.1K
11:58 91.22 91.26 91.22 91.25 24.0K
11:59 91.27 91.27 91.25 91.25 2.0K
12:00 91.25 91.26 91.22 91.22 3.4K
12:01 91.23 91.23 91.22 91.22 0.8K
12:02 91.21 91.23 91.21 91.23 2.1K
12:03 91.22 91.23 91.20 91.21 3.4K
12:04 91.20 91.20 91.16 91.16 3.0K
12:05 91.15 91.15 91.15 91.15 1.5K
12:06 91.16 91.17 91.16 91.17 1.4K
12:07 91.17 91.19 91.16 91.18 3.1K
12:08 91.19 91.20 91.19 91.20 1.7K
12:09 91.21 91.25 91.20 91.25 4.2K
12:10 91.25 91.26 91.25 91.26 0.7K
12:11 91.26 91.26 91.25 91.26 3.9K
12:12 91.27 91.36 91.27 91.36 2.2K
12:13 91.39 91.39 91.39 91.39 0.4K
12:14 91.37 91.39 91.37 91.39 1.1K
12:15 91.39 91.39 91.33 91.34 6.0K
12:16 91.35 91.36 91.35 91.36 1.0K
12:17 91.35 91.35 91.34 91.35 3.0K
12:18 91.35 91.35 91.35 91.35 0.7K
12:19 91.31 91.31 91.31 91.31 1.5K
12:20 91.30 91.30 91.27 91.28 3.7K
12:21 91.29 91.29 91.28 91.29 3.2K
12:22 91.30 91.33 91.30 91.33 1.8K
12:23 91.32 91.33 91.32 91.33 1.9K
12:24 91.34 91.37 91.34 91.37 1.2K
12:25 91.35 91.35 91.33 91.33 1.3K
12:26 91.31 91.31 91.29 91.29 0.8K
12:27 91.31 91.31 91.26 91.27 3.3K
12:28 91.26 91.37 91.26 91.37 5.9K
12:29 91.39 91.40 91.39 91.40 2.3K
12:30 91.42 91.42 91.41 91.41 0.9K
12:31 91.44 91.44 91.41 91.41 5.6K
12:32 91.44 91.45 91.44 91.45 2.0K
12:33 91.43 91.43 91.42 91.43 1.1K
12:34 91.44 91.44 91.44 91.44 0.5K
12:35 91.42 91.42 91.40 91.40 2.6K
12:36 91.40 91.40 91.37 91.38 2.0K
12:37 91.41 91.41 91.40 91.40 0.6K
12:38 91.38 91.38 91.38 91.38 1.9K
12:39 91.33 91.36 91.33 91.34 2.1K
12:40 91.34 91.34 91.32 91.32 2.2K
12:41 91.34 91.36 91.34 91.36 1.5K
12:42 91.36 91.37 91.36 91.37 1.5K
12:43 91.36 91.36 91.36 91.36 1.1K
12:44 91.37 91.38 91.37 91.38 0.9K
12:45 91.38 91.39 91.38 91.39 1.5K
12:46 91.39 91.39 91.38 91.38 1.4K
12:47 91.39 91.40 91.38 91.38 2.7K
12:48 91.38 91.38 91.37 91.37 0.8K
12:49 91.38 91.44 91.38 91.42 3.3K
12:50 91.44 91.44 91.44 91.44 0.2K
12:51 91.44 91.44 91.43 91.43 1.3K
12:52 91.46 91.46 91.46 91.46 0.4K
12:53 91.47 91.47 91.47 91.47 0.9K
12:54 91.46 91.47 91.46 91.47 1.8K
12:55 91.47 91.47 91.47 91.47 1.2K
12:56 91.46 91.46 91.45 91.45 2.8K
12:57 91.43 91.43 91.42 91.42 0.2K
12:58 91.42 91.42 91.36 91.36 2.9K
12:59 91.37 91.43 91.37 91.42 5.5K
13:00 91.41 91.41 91.38 91.38 2.4K
13:01 91.39 91.42 91.39 91.41 2.0K
13:02 91.41 91.41 91.39 91.39 1.2K
13:03 91.42 91.42 91.42 91.42 1.1K
13:04 91.40 91.41 91.40 91.41 2.1K
13:05 91.42 91.42 91.41 91.41 3.1K
13:06 91.42 91.42 91.42 91.42 1.1K
13:07 91.41 91.41 91.37 91.37 3.7K
13:08 91.41 91.41 91.41 91.41 2.3K
13:09 91.40 91.40 91.40 91.40 1.1K
13:10 91.40 91.40 91.39 91.39 0.5K
13:11 91.40 91.40 91.40 91.40 0.1K
13:12 91.39 91.40 91.36 91.36 4.0K
13:13 91.35 91.35 91.35 91.35 1.2K
13:14 91.39 91.39 91.38 91.38 1.4K
13:15 91.38 91.38 91.37 91.37 3.1K
13:16 91.34 91.34 91.34 91.34 2.2K
13:17 91.34 91.34 91.33 91.34 1.9K
13:19 91.36 91.37 91.36 91.37 2.2K
13:20 91.39 91.41 91.39 91.41 6.6K
13:21 91.41 91.41 91.41 91.41 0.8K
13:22 91.44 91.44 91.44 91.44 0.3K
13:23 91.43 91.43 91.38 91.38 3.4K
13:24 91.35 91.35 91.35 91.35 0.9K
13:25 91.34 91.34 91.31 91.31 1.7K
13:27 91.33 91.34 91.33 91.34 0.5K
13:28 91.34 91.37 91.34 91.37 1.3K
13:29 91.35 91.35 91.35 91.35 0.9K
13:30 91.37 91.37 91.37 91.37 0.3K
13:31 91.35 91.36 91.35 91.36 1.1K
13:32 91.35 91.35 91.34 91.34 1.1K
13:33 91.35 91.35 91.34 91.34 2.3K
13:34 91.32 91.33 91.32 91.33 1.1K
13:35 91.33 91.33 91.33 91.33 0.8K
13:36 91.33 91.35 91.33 91.35 1.9K
13:37 91.33 91.34 91.32 91.32 1.6K
13:38 91.31 91.31 91.31 91.31 0.4K
13:39 91.32 91.34 91.32 91.34 0.9K
13:40 91.35 91.37 91.35 91.37 2.9K
13:41 91.40 91.40 91.40 91.40 0.2K
13:42 91.40 91.40 91.36 91.36 3.1K
13:43 91.37 91.41 91.37 91.40 2.3K
13:44 91.40 91.40 91.40 91.40 0.7K
13:45 91.44 91.46 91.44 91.46 1.8K
13:47 91.47 91.49 91.47 91.49 1.6K
13:48 91.51 91.53 91.51 91.53 0.8K
13:49 91.50 91.50 91.50 91.50 2.4K
13:50 91.48 91.48 91.48 91.48 1.7K
13:52 91.50 91.50 91.50 91.50 0.9K
13:53 91.50 91.50 91.50 91.50 1.0K
13:54 91.48 91.48 91.46 91.46 1.7K
13:55 91.47 91.53 91.47 91.53 4.8K
13:56 91.50 91.50 91.50 91.50 0.8K
13:57 91.48 91.48 91.46 91.46 1.7K
13:58 91.46 91.48 91.46 91.48 0.7K
13:59 91.48 91.48 91.48 91.48 0.4K
14:00 91.49 91.49 91.46 91.46 1.2K
14:01 91.44 91.44 91.44 91.44 0.8K
14:02 91.45 91.45 91.42 91.42 2.5K
14:03 91.39 91.39 91.39 91.39 1.3K
14:04 91.38 91.39 91.38 91.38 1.2K
14:06 91.37 91.38 91.37 91.38 3.4K
14:07 91.39 91.40 91.37 91.38 4.3K
14:09 91.35 91.35 91.35 91.35 1.5K
14:10 91.35 91.35 91.35 91.35 0.8K
14:11 91.34 91.35 91.32 91.34 2.4K
14:12 91.35 91.35 91.35 91.35 1.7K
14:13 91.36 91.39 91.36 91.39 2.1K
14:14 91.39 91.39 91.38 91.38 0.9K
14:15 91.38 91.38 91.38 91.38 0.2K
14:16 91.38 91.40 91.38 91.40 1.3K
14:17 91.42 91.43 91.42 91.43 0.7K
14:18 91.42 91.42 91.40 91.40 1.6K
14:19 91.42 91.42 91.40 91.40 1.2K
14:20 91.41 91.41 91.41 91.41 1.0K
14:21 91.42 91.42 91.42 91.42 0.5K
14:22 91.42 91.42 91.40 91.40 0.4K
14:23 91.40 91.40 91.37 91.37 3.2K
14:24 91.40 91.40 91.40 91.40 0.6K
14:25 91.37 91.38 91.36 91.36 1.4K
14:26 91.37 91.37 91.37 91.37 0.5K
14:27 91.37 91.37 91.31 91.31 2.2K
14:28 91.29 91.31 91.29 91.29 2.6K
14:29 91.27 91.27 91.27 91.27 0.9K
14:30 91.28 91.29 91.28 91.29 1.5K
14:31 91.28 91.30 91.28 91.30 2.7K
14:32 91.29 91.29 91.27 91.27 1.2K
14:33 91.30 91.30 91.29 91.29 0.7K
14:34 91.34 91.34 91.32 91.34 4.1K
14:35 91.36 91.36 91.36 91.36 1.5K
14:36 91.32 91.33 91.29 91.29 2.9K
14:37 91.29 91.30 91.29 91.30 0.8K
14:38 91.30 91.30 91.30 91.30 0.5K
14:39 91.30 91.30 91.30 91.30 0.3K
14:40 91.30 91.30 91.30 91.30 1.6K
14:42 91.34 91.34 91.34 91.34 1.3K
14:43 91.34 91.34 91.33 91.33 4.2K
14:44 91.32 91.33 91.30 91.31 2.8K
14:46 91.26 91.26 91.26 91.26 1.6K
14:47 91.25 91.27 91.25 91.27 2.2K
14:48 91.27 91.27 91.25 91.26 2.5K
14:49 91.23 91.25 91.23 91.25 1.4K
14:50 91.24 91.25 91.24 91.25 0.9K
14:51 91.25 91.25 91.25 91.25 0.4K
14:52 91.23 91.24 91.23 91.24 2.1K
14:53 91.26 91.26 91.25 91.25 3.3K
14:54 91.26 91.26 91.25 91.25 0.8K
14:55 91.26 91.26 91.26 91.26 3.5K
14:56 91.27 91.28 91.27 91.28 1.4K
14:57 91.30 91.30 91.27 91.27 1.3K
14:58 91.26 91.26 91.24 91.26 2.8K
14:59 91.26 91.26 91.26 91.26 0.8K
15:00 91.26 91.29 91.26 91.29 2.1K
15:01 91.25 91.25 91.24 91.25 2.3K
15:02 91.26 91.26 91.26 91.26 2.4K
15:03 91.26 91.26 91.26 91.26 0.8K
15:04 91.23 91.24 91.22 91.22 2.8K
15:05 91.22 91.24 91.21 91.24 5.1K
15:06 91.22 91.22 91.22 91.22 1.5K
15:07 91.24 91.27 91.24 91.27 1.8K
15:08 91.26 91.26 91.26 91.26 2.3K
15:09 91.25 91.27 91.25 91.27 1.1K
15:10 91.27 91.33 91.27 91.31 6.9K
15:11 91.31 91.31 91.30 91.30 1.7K
15:12 91.29 91.29 91.29 91.29 2.8K
15:13 91.28 91.30 91.27 91.30 3.5K
15:14 91.31 91.31 91.31 91.31 1.5K
15:15 91.32 91.32 91.32 91.32 1.1K
15:16 91.32 91.33 91.32 91.33 4.0K
15:17 91.36 91.36 91.33 91.34 2.7K
15:18 91.34 91.34 91.32 91.33 2.3K
15:19 91.34 91.34 91.31 91.31 4.6K
15:20 91.33 91.37 91.33 91.37 6.0K
15:21 91.39 91.39 91.38 91.38 1.4K
15:22 91.39 91.39 91.36 91.36 2.7K
15:23 91.36 91.36 91.36 91.36 3.8K
15:24 91.38 91.38 91.36 91.36 2.5K
15:25 91.39 91.39 91.36 91.36 3.3K
15:26 91.35 91.36 91.35 91.36 1.7K
15:27 91.35 91.35 91.34 91.34 1.2K
15:28 91.32 91.32 91.27 91.27 4.0K
15:29 91.27 91.28 91.27 91.28 0.6K
15:30 91.28 91.28 91.25 91.25 5.3K
15:31 91.24 91.24 91.21 91.22 5.0K
15:32 91.21 91.23 91.21 91.23 1.8K
15:33 91.22 91.24 91.21 91.24 3.6K
15:34 91.24 91.25 91.24 91.25 2.6K
15:35 91.23 91.23 91.22 91.22 1.6K
15:36 91.23 91.23 91.22 91.23 3.5K
15:37 91.22 91.22 91.18 91.18 3.8K
15:38 91.19 91.21 91.19 91.21 2.8K
15:39 91.21 91.21 91.20 91.21 2.3K
15:40 91.18 91.24 91.18 91.24 7.7K
15:41 91.22 91.23 91.19 91.22 6.4K
15:42 91.22 91.24 91.22 91.24 1.2K
15:43 91.23 91.25 91.22 91.25 2.8K
15:44 91.25 91.25 91.24 91.24 1.1K
15:45 91.21 91.21 91.16 91.18 20.9K
15:46 91.17 91.22 91.17 91.22 11.0K
15:47 91.22 91.28 91.22 91.27 7.2K
15:48 91.25 91.30 91.25 91.25 7.0K
15:49 91.23 91.23 91.21 91.23 2.8K
15:50 91.24 91.30 91.24 91.27 18.0K
15:51 91.28 91.30 91.26 91.28 8.6K
15:52 91.28 91.30 91.28 91.29 4.6K
15:53 91.28 91.28 91.25 91.25 9.2K
15:54 91.28 91.28 91.24 91.26 9.0K
15:55 91.27 91.31 91.27 91.30 12.3K
15:56 91.28 91.30 91.22 91.22 13.7K
15:57 91.23 91.25 91.21 91.25 15.6K
15:58 91.26 91.26 91.21 91.23 32.7K
15:59 91.23 91.24 91.18 91.19 316.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし