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 89.09 89.09 88.76 88.83 35.7K
09:31 88.83 88.83 88.64 88.64 9.7K
09:32 88.66 88.69 88.58 88.58 12.0K
09:33 88.55 88.63 88.55 88.63 10.3K
09:34 88.63 88.78 88.62 88.72 13.3K
09:35 88.68 88.73 88.67 88.67 11.8K
09:36 88.67 88.67 88.53 88.56 10.0K
09:37 88.57 88.57 88.49 88.53 19.9K
09:38 88.55 88.60 88.53 88.54 4.0K
09:39 88.55 88.69 88.55 88.63 19.3K
09:40 88.68 88.75 88.67 88.75 4.4K
09:41 88.75 88.75 88.48 88.49 23.0K
09:42 88.54 88.54 88.50 88.50 3.2K
09:43 88.50 88.68 88.50 88.68 8.9K
09:44 88.68 88.70 88.68 88.70 1.2K
09:45 88.70 88.82 88.66 88.75 10.5K
09:46 88.70 88.73 88.65 88.66 10.8K
09:47 88.68 88.68 88.67 88.67 1.5K
09:48 88.66 88.67 88.56 88.59 17.2K
09:49 88.59 88.65 88.59 88.60 2.1K
09:50 88.60 88.78 88.60 88.78 34.8K
09:51 88.72 88.75 88.70 88.75 2.4K
09:52 88.75 88.75 88.65 88.65 11.1K
09:53 88.66 88.67 88.64 88.67 2.4K
09:54 88.63 88.66 88.63 88.66 1.7K
09:55 88.64 88.68 88.64 88.66 6.4K
09:56 88.64 88.65 88.60 88.61 9.2K
09:57 88.54 88.60 88.54 88.60 3.6K
09:58 88.60 88.65 88.56 88.65 21.3K
09:59 88.65 88.66 88.60 88.66 17.2K
10:00 88.66 88.72 88.66 88.72 5.9K
10:01 88.74 88.76 88.65 88.71 6.3K
10:02 88.74 88.74 88.72 88.72 1.8K
10:03 88.69 88.70 88.69 88.70 1.7K
10:04 88.68 88.70 88.68 88.69 1.7K
10:05 88.69 88.69 88.68 88.68 8.0K
10:06 88.67 88.67 88.67 88.67 0.8K
10:07 88.66 88.66 88.60 88.63 5.9K
10:08 88.63 88.68 88.63 88.68 6.8K
10:09 88.67 88.67 88.57 88.57 12.8K
10:10 88.49 88.64 88.49 88.64 3.5K
10:11 88.65 88.66 88.63 88.63 0.9K
10:12 88.61 88.61 88.59 88.60 2.0K
10:13 88.60 88.61 88.58 88.61 5.3K
10:14 88.59 88.59 88.51 88.51 4.2K
10:15 88.47 88.49 88.45 88.45 5.2K
10:16 88.47 88.49 88.43 88.44 1.6K
10:17 88.45 88.45 88.45 88.45 0.6K
10:18 88.43 88.45 88.43 88.45 2.1K
10:19 88.44 88.44 88.43 88.44 3.1K
10:20 88.40 88.47 88.40 88.44 7.6K
10:21 88.43 88.43 88.42 88.42 1.6K
10:23 88.39 88.42 88.39 88.42 2.9K
10:24 88.39 88.42 88.39 88.42 1.7K
10:25 88.47 88.47 88.44 88.44 4.0K
10:26 88.47 88.47 88.47 88.47 3.6K
10:27 88.47 88.47 88.46 88.46 0.4K
10:28 88.45 88.48 88.44 88.44 3.0K
10:29 88.45 88.46 88.45 88.46 1.5K
10:30 88.47 88.48 88.47 88.48 2.3K
10:31 88.51 88.51 88.49 88.49 2.3K
10:32 88.51 88.52 88.51 88.52 1.5K
10:33 88.53 88.53 88.50 88.50 3.2K
10:34 88.52 88.53 88.50 88.51 2.5K
10:35 88.51 88.51 88.47 88.47 1.4K
10:36 88.47 88.49 88.47 88.49 3.9K
10:37 88.46 88.46 88.45 88.45 1.9K
10:38 88.45 88.45 88.44 88.43 3.0K
10:39 88.38 88.38 88.38 88.38 10.1K
10:40 88.33 88.33 88.32 88.32 2.5K
10:41 88.34 88.37 88.33 88.37 3.0K
10:42 88.36 88.36 88.36 88.36 0.8K
10:43 88.37 88.38 88.34 88.38 2.3K
10:44 88.38 88.38 88.38 88.38 0.7K
10:45 88.38 88.38 88.34 88.34 2.6K
10:46 88.36 88.37 88.36 88.36 4.3K
10:47 88.36 88.37 88.34 88.34 9.0K
10:48 88.36 88.36 88.35 88.36 1.6K
10:49 88.37 88.37 88.37 88.37 2.2K
10:51 88.37 88.37 88.37 88.37 0.4K
10:52 88.35 88.37 88.35 88.36 3.4K
10:53 88.37 88.37 88.31 88.31 6.8K
10:54 88.28 88.28 88.27 88.27 0.4K
10:55 88.24 88.31 88.24 88.30 6.6K
10:56 88.25 88.28 88.25 88.28 4.8K
10:57 88.26 88.26 88.24 88.26 1.6K
10:58 88.26 88.26 88.24 88.25 2.4K
10:59 88.26 88.26 88.26 88.26 1.2K
11:00 88.26 88.26 88.22 88.22 16.3K
11:01 88.27 88.27 88.20 88.22 1.9K
11:02 88.21 88.24 88.21 88.23 1.1K
11:03 88.24 88.30 88.24 88.30 10.2K
11:04 88.29 88.29 88.26 88.26 2.5K
11:05 88.26 88.28 88.26 88.28 1.5K
11:06 88.27 88.31 88.27 88.28 7.4K
11:07 88.32 88.32 88.32 88.32 1.4K
11:08 88.34 88.34 88.34 88.34 2.1K
11:09 88.36 88.37 88.36 88.37 2.5K
11:10 88.36 88.39 88.36 88.39 3.1K
11:11 88.39 88.44 88.38 88.43 8.4K
11:12 88.42 88.43 88.35 88.35 3.9K
11:13 88.36 88.36 88.35 88.35 2.6K
11:14 88.33 88.34 88.32 88.34 2.6K
11:15 88.36 88.36 88.36 88.36 1.1K
11:16 88.37 88.38 88.37 88.38 0.9K
11:17 88.36 88.37 88.36 88.37 1.9K
11:18 88.36 88.36 88.35 88.35 0.4K
11:19 88.35 88.36 88.34 88.35 2.5K
11:20 88.34 88.36 88.34 88.36 1.6K
11:21 88.34 88.35 88.34 88.35 1.4K
11:22 88.34 88.35 88.33 88.34 3.7K
11:23 88.33 88.34 88.33 88.34 1.3K
11:24 88.33 88.33 88.31 88.31 2.7K
11:25 88.30 88.32 88.30 88.30 3.7K
11:26 88.31 88.31 88.30 88.31 5.6K
11:27 88.32 88.32 88.32 88.32 1.2K
11:28 88.28 88.28 88.28 88.28 0.1K
11:29 88.27 88.27 88.26 88.26 3.9K
11:30 88.27 88.27 88.25 88.26 1.5K
11:31 88.27 88.28 88.26 88.28 2.4K
11:32 88.29 88.31 88.29 88.31 1.2K
11:33 88.29 88.29 88.28 88.28 3.2K
11:34 88.28 88.31 88.28 88.31 8.8K
11:35 88.35 88.37 88.35 88.36 10.0K
11:36 88.38 88.38 88.38 88.38 1.7K
11:38 88.40 88.40 88.40 88.40 0.9K
11:39 88.38 88.39 88.38 88.38 3.1K
11:40 88.37 88.41 88.37 88.39 5.1K
11:41 88.37 88.38 88.37 88.38 1.8K
11:42 88.37 88.37 88.37 88.37 0.4K
11:43 88.36 88.36 88.33 88.33 1.5K
11:44 88.33 88.33 88.33 88.33 0.3K
11:45 88.33 88.33 88.33 88.33 0.6K
11:46 88.32 88.32 88.29 88.29 1.9K
11:47 88.32 88.32 88.31 88.31 1.3K
11:48 88.32 88.32 88.31 88.31 1.0K
11:49 88.31 88.33 88.31 88.33 2.2K
11:50 88.36 88.36 88.36 88.36 0.5K
11:51 88.41 88.45 88.41 88.45 1.1K
11:52 88.47 88.48 88.47 88.48 1.8K
11:54 88.48 88.50 88.47 88.48 2.8K
11:55 88.48 88.49 88.48 88.49 1.1K
11:56 88.50 88.52 88.50 88.52 1.2K
11:57 88.54 88.54 88.54 88.54 0.9K
11:58 88.53 88.53 88.53 88.53 1.4K
11:59 88.57 88.57 88.57 88.57 1.7K
12:00 88.57 88.57 88.57 88.57 1.1K
12:01 88.57 88.57 88.55 88.55 3.5K
12:02 88.57 88.57 88.57 88.57 0.8K
12:04 88.58 88.60 88.58 88.60 1.5K
12:05 88.63 88.64 88.63 88.64 0.5K
12:06 88.66 88.66 88.66 88.66 0.5K
12:08 88.65 88.65 88.62 88.62 2.6K
12:09 88.62 88.64 88.62 88.63 2.0K
12:10 88.58 88.60 88.57 88.60 8.1K
12:11 88.62 88.67 88.62 88.67 1.5K
12:12 88.66 88.66 88.66 88.66 0.2K
12:13 88.65 88.65 88.64 88.64 1.8K
12:14 88.65 88.65 88.65 88.65 2.1K
12:16 88.68 88.68 88.68 88.68 0.3K
12:17 88.67 88.67 88.65 88.65 2.9K
12:18 88.65 88.70 88.65 88.70 3.0K
12:19 88.72 88.72 88.72 88.72 2.3K
12:21 88.75 88.78 88.75 88.78 1.6K
12:22 88.79 88.79 88.78 88.78 1.9K
12:23 88.77 88.78 88.76 88.78 2.1K
12:24 88.79 88.79 88.78 88.78 0.6K
12:25 88.77 88.77 88.72 88.73 2.0K
12:26 88.75 88.75 88.72 88.73 1.8K
12:27 88.74 88.76 88.74 88.76 0.7K
12:28 88.76 88.78 88.76 88.78 1.9K
12:29 88.80 88.80 88.80 88.80 0.2K
12:30 88.80 88.80 88.80 88.80 0.6K
12:31 88.80 88.80 88.75 88.75 3.5K
12:32 88.73 88.73 88.69 88.69 2.5K
12:33 88.69 88.71 88.69 88.71 2.8K
12:34 88.69 88.69 88.69 88.69 0.4K
12:35 88.66 88.68 88.65 88.65 2.8K
12:36 88.66 88.66 88.63 88.63 4.9K
12:37 88.63 88.66 88.63 88.66 2.5K
12:38 88.67 88.67 88.67 88.67 0.6K
12:39 88.66 88.66 88.65 88.65 1.0K
12:40 88.66 88.69 88.66 88.69 2.9K
12:41 88.69 88.69 88.67 88.69 1.0K
12:42 88.68 88.68 88.68 88.68 4.6K
12:43 88.69 88.70 88.69 88.69 2.0K
12:44 88.70 88.70 88.69 88.69 0.2K
12:45 88.68 88.69 88.68 88.69 2.5K
12:46 88.69 88.69 88.69 88.69 0.3K
12:47 88.68 88.68 88.66 88.68 2.2K
12:48 88.70 88.70 88.69 88.69 2.0K
12:49 88.68 88.68 88.65 88.66 6.0K
12:50 88.67 88.69 88.67 88.69 1.0K
12:51 88.68 88.68 88.67 88.67 1.1K
12:52 88.68 88.70 88.67 88.69 2.3K
12:53 88.70 88.71 88.70 88.71 0.9K
12:54 88.72 88.74 88.72 88.74 0.5K
12:55 88.75 88.75 88.73 88.73 1.5K
12:56 88.72 88.74 88.72 88.74 1.1K
12:57 88.73 88.74 88.73 88.74 0.7K
12:59 88.73 88.74 88.72 88.74 2.4K
13:00 88.75 88.75 88.74 88.74 2.7K
13:01 88.76 88.76 88.76 88.76 0.8K
13:02 88.77 88.77 88.77 88.77 0.3K
13:03 88.78 88.78 88.78 88.78 0.5K
13:04 88.78 88.79 88.78 88.79 3.0K
13:06 88.80 88.83 88.79 88.83 2.7K
13:07 88.81 88.81 88.78 88.78 1.9K
13:08 88.77 88.77 88.77 88.77 0.3K
13:09 88.78 88.78 88.76 88.78 1.6K
13:10 88.78 88.78 88.76 88.76 1.5K
13:11 88.76 88.76 88.76 88.76 1.8K
13:12 88.76 88.76 88.76 88.76 1.5K
13:14 88.77 88.78 88.76 88.76 2.4K
13:16 88.75 88.75 88.74 88.74 2.2K
13:17 88.72 88.72 88.71 88.71 2.9K
13:18 88.71 88.74 88.71 88.74 2.4K
13:21 88.71 88.71 88.71 88.71 1.9K
13:23 88.71 88.71 88.71 88.71 0.4K
13:24 88.71 88.71 88.65 88.66 4.4K
13:25 88.67 88.67 88.66 88.66 1.8K
13:26 88.63 88.63 88.63 88.63 2.5K
13:27 88.63 88.64 88.63 88.64 1.7K
13:28 88.63 88.65 88.61 88.65 6.9K
13:29 88.65 88.66 88.65 88.66 1.8K
13:30 88.65 88.65 88.65 88.65 3.1K
13:31 88.66 88.66 88.64 88.66 1.8K
13:32 88.68 88.68 88.64 88.64 3.0K
13:33 88.63 88.66 88.63 88.66 3.2K
13:34 88.63 88.63 88.63 88.63 3.3K
13:35 88.63 88.64 88.63 88.64 1.6K
13:36 88.64 88.64 88.64 88.64 1.4K
13:37 88.66 88.66 88.66 88.66 0.3K
13:38 88.66 88.66 88.66 88.66 1.2K
13:39 88.67 88.67 88.65 88.65 1.7K
13:40 88.65 88.65 88.64 88.65 3.2K
13:41 88.65 88.65 88.64 88.65 2.2K
13:42 88.67 88.67 88.65 88.65 0.4K
13:43 88.64 88.65 88.63 88.65 2.4K
13:44 88.64 88.64 88.63 88.63 1.2K
13:45 88.60 88.60 88.58 88.58 1.9K
13:46 88.56 88.57 88.54 88.57 2.2K
13:47 88.58 88.59 88.58 88.59 2.3K
13:49 88.59 88.63 88.59 88.63 1.2K
13:50 88.61 88.61 88.55 88.57 4.7K
13:53 88.55 88.55 88.55 88.55 0.1K
13:54 88.55 88.57 88.55 88.55 1.2K
13:55 88.56 88.56 88.51 88.52 3.3K
13:56 88.53 88.53 88.53 88.53 0.3K
13:57 88.55 88.56 88.55 88.56 2.4K
13:58 88.57 88.57 88.57 88.57 0.7K
14:00 88.58 88.58 88.58 88.58 0.5K
14:01 88.57 88.57 88.56 88.56 2.0K
14:02 88.56 88.56 88.52 88.52 3.1K
14:04 88.51 88.51 88.48 88.48 2.2K
14:05 88.46 88.46 88.46 88.46 0.2K
14:06 88.45 88.47 88.42 88.47 4.5K
14:07 88.46 88.46 88.46 88.46 0.4K
14:08 88.48 88.48 88.47 88.47 1.6K
14:09 88.47 88.47 88.47 88.47 1.1K
14:10 88.47 88.47 88.47 88.47 0.4K
14:11 88.48 88.51 88.48 88.50 2.7K
14:12 88.49 88.49 88.48 88.48 1.6K
14:13 88.49 88.50 88.49 88.50 1.4K
14:14 88.50 88.50 88.49 88.49 1.4K
14:15 88.49 88.50 88.49 88.50 1.1K
14:16 88.50 88.56 88.50 88.56 4.2K
14:17 88.57 88.57 88.57 88.57 0.6K
14:18 88.57 88.57 88.56 88.56 1.0K
14:19 88.55 88.55 88.55 88.55 1.0K
14:20 88.55 88.61 88.55 88.59 5.5K
14:21 88.61 88.63 88.61 88.63 2.3K
14:22 88.64 88.64 88.64 88.64 0.8K
14:23 88.65 88.66 88.64 88.64 2.4K
14:25 88.65 88.65 88.64 88.64 0.8K
14:26 88.65 88.66 88.64 88.64 1.1K
14:27 88.65 88.65 88.64 88.64 0.8K
14:28 88.65 88.66 88.65 88.66 0.6K
14:29 88.65 88.65 88.65 88.65 1.4K
14:30 88.66 88.67 88.66 88.67 2.9K
14:31 88.67 88.67 88.66 88.66 1.8K
14:32 88.65 88.65 88.65 88.65 2.1K
14:33 88.65 88.69 88.65 88.68 4.0K
14:34 88.69 88.69 88.69 88.69 0.2K
14:35 88.69 88.69 88.69 88.69 0.8K
14:36 88.69 88.72 88.69 88.72 2.1K
14:37 88.71 88.72 88.71 88.71 2.0K
14:38 88.70 88.71 88.70 88.71 2.4K
14:39 88.71 88.71 88.71 88.71 0.4K
14:40 88.70 88.73 88.70 88.73 2.7K
14:41 88.75 88.77 88.72 88.72 2.7K
14:42 88.73 88.74 88.71 88.74 6.5K
14:43 88.73 88.74 88.73 88.74 1.6K
14:45 88.74 88.76 88.74 88.76 1.4K
14:46 88.73 88.73 88.72 88.72 2.3K
14:47 88.72 88.75 88.72 88.75 3.3K
14:48 88.79 88.79 88.78 88.78 0.5K
14:49 88.76 88.78 88.75 88.75 2.5K
14:51 88.76 88.76 88.74 88.74 1.4K
14:52 88.75 88.75 88.74 88.74 0.7K
14:53 88.75 88.76 88.75 88.76 3.0K
14:54 88.76 88.76 88.74 88.75 1.8K
14:55 88.73 88.73 88.70 88.70 2.0K
14:56 88.73 88.73 88.72 88.72 1.2K
14:58 88.70 88.70 88.68 88.68 1.5K
14:59 88.67 88.69 88.67 88.67 3.2K
15:00 88.69 88.69 88.67 88.68 3.8K
15:01 88.65 88.65 88.62 88.62 1.7K
15:02 88.62 88.64 88.62 88.64 1.3K
15:03 88.65 88.67 88.65 88.67 1.2K
15:04 88.65 88.66 88.65 88.66 1.0K
15:05 88.67 88.67 88.65 88.65 1.8K
15:06 88.64 88.64 88.62 88.62 1.4K
15:07 88.61 88.63 88.61 88.63 2.3K
15:08 88.64 88.65 88.64 88.65 2.8K
15:09 88.61 88.62 88.59 88.59 4.8K
15:10 88.56 88.57 88.56 88.56 1.7K
15:11 88.54 88.56 88.54 88.56 3.1K
15:12 88.56 88.58 88.54 88.58 6.5K
15:13 88.52 88.53 88.49 88.49 4.7K
15:14 88.48 88.50 88.47 88.50 3.9K
15:15 88.51 88.56 88.51 88.56 3.8K
15:16 88.57 88.58 88.57 88.58 2.2K
15:17 88.59 88.61 88.59 88.61 2.4K
15:18 88.61 88.62 88.60 88.62 3.6K
15:19 88.61 88.61 88.58 88.58 3.3K
15:20 88.57 88.58 88.57 88.57 1.5K
15:21 88.57 88.57 88.54 88.54 1.8K
15:22 88.51 88.53 88.51 88.53 4.5K
15:23 88.55 88.55 88.55 88.55 0.9K
15:24 88.56 88.57 88.56 88.57 1.2K
15:25 88.55 88.57 88.55 88.57 3.0K
15:26 88.57 88.57 88.57 88.57 0.6K
15:27 88.57 88.57 88.56 88.57 2.6K
15:28 88.55 88.56 88.53 88.53 3.7K
15:29 88.52 88.52 88.51 88.51 1.9K
15:30 88.51 88.52 88.49 88.49 3.0K
15:31 88.49 88.50 88.49 88.49 2.3K
15:32 88.48 88.48 88.46 88.46 6.7K
15:33 88.47 88.49 88.47 88.49 3.2K
15:34 88.48 88.49 88.48 88.48 2.1K
15:35 88.47 88.47 88.46 88.46 1.7K
15:36 88.47 88.47 88.44 88.44 3.0K
15:37 88.45 88.47 88.44 88.46 4.4K
15:38 88.46 88.49 88.46 88.49 4.5K
15:39 88.48 88.50 88.48 88.50 1.6K
15:40 88.51 88.51 88.50 88.50 1.3K
15:41 88.51 88.51 88.50 88.51 6.8K
15:42 88.52 88.52 88.50 88.52 3.3K
15:43 88.51 88.51 88.51 88.51 1.5K
15:44 88.51 88.52 88.51 88.52 3.3K
15:45 88.51 88.52 88.47 88.47 8.0K
15:46 88.47 88.50 88.47 88.50 6.2K
15:47 88.50 88.50 88.50 88.50 0.1K
15:48 88.50 88.50 88.47 88.47 5.3K
15:49 88.48 88.52 88.48 88.52 10.1K
15:50 88.51 88.64 88.51 88.64 12.6K
15:51 88.65 88.65 88.63 88.63 8.5K
15:52 88.64 88.64 88.62 88.62 5.0K
15:53 88.63 88.63 88.60 88.61 3.4K
15:54 88.59 88.60 88.55 88.55 12.4K
15:55 88.53 88.53 88.50 88.51 15.3K
15:56 88.52 88.55 88.51 88.55 6.2K
15:57 88.55 88.56 88.53 88.54 16.1K
15:58 88.55 88.56 88.54 88.54 18.7K
15:59 88.55 88.55 88.50 88.53 414.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし