コカ・コーラ・ヨーロピアン・パートナーズ PLC (CCEP)

CCEP
🏛️ アメリカ →
89.59
最終更新: 2025-09-29
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 88.29 88.35 88.19 88.30 16.5K
09:31 88.31 88.31 87.65 87.83 27.8K
09:32 87.81 88.14 87.81 88.14 4.6K
09:33 88.23 88.23 88.15 88.15 2.7K
09:34 88.19 88.24 88.19 88.24 2.5K
09:35 88.18 88.27 88.18 88.27 1.6K
09:36 88.21 88.21 88.16 88.17 3.8K
09:37 88.17 88.17 88.14 88.15 0.6K
09:38 88.16 88.16 88.10 88.16 1.7K
09:39 88.13 88.13 88.08 88.08 1.2K
09:40 88.12 88.13 87.94 87.94 2.5K
09:41 87.95 87.95 87.91 87.91 0.8K
09:42 87.90 87.94 87.87 87.94 3.2K
09:43 87.81 87.81 87.76 87.76 2.8K
09:44 87.72 87.76 87.67 87.75 1.9K
09:45 87.70 87.85 87.67 87.85 6.8K
09:46 87.72 87.85 87.72 87.78 5.0K
09:47 87.82 87.96 87.82 87.96 4.7K
09:49 87.79 87.79 87.79 87.79 0.3K
09:50 87.85 87.85 87.78 87.78 3.7K
09:51 87.83 87.91 87.83 87.88 3.8K
09:52 88.01 88.08 88.01 88.08 3.4K
09:53 88.09 88.14 88.09 88.14 5.5K
09:54 88.17 88.19 88.12 88.19 10.9K
09:55 88.25 88.28 88.25 88.28 2.9K
09:56 88.30 88.30 88.30 88.30 5.2K
09:57 88.29 88.47 88.29 88.47 10.6K
09:58 88.54 88.55 88.50 88.50 2.0K
09:59 88.47 88.51 88.45 88.45 4.8K
10:00 88.48 88.48 88.34 88.34 1.8K
10:01 88.31 88.38 88.31 88.32 5.7K
10:02 88.30 88.30 88.12 88.12 6.2K
10:03 88.17 88.17 88.06 88.08 11.8K
10:04 88.06 88.07 87.99 87.99 2.8K
10:05 88.07 88.07 88.02 88.02 0.9K
10:06 88.01 88.01 87.94 87.94 1.8K
10:07 87.96 87.96 87.93 87.94 2.9K
10:08 87.80 87.80 87.80 87.80 0.4K
10:09 87.77 87.83 87.74 87.81 3.4K
10:10 87.81 87.81 87.81 87.81 0.4K
10:11 87.83 87.84 87.81 87.84 5.3K
10:12 87.92 87.94 87.92 87.94 2.8K
10:13 87.98 87.98 87.98 87.98 0.4K
10:14 87.97 87.97 87.96 87.97 3.0K
10:16 87.96 87.96 87.91 87.91 1.3K
10:17 87.99 87.99 87.98 87.98 3.5K
10:18 87.89 87.94 87.89 87.94 1.4K
10:19 87.97 87.97 87.88 87.90 4.3K
10:20 87.90 87.90 87.80 87.80 4.8K
10:21 87.80 87.85 87.80 87.85 4.3K
10:22 87.80 87.82 87.77 87.82 0.7K
10:23 87.76 87.81 87.76 87.81 5.9K
10:24 87.76 87.79 87.76 87.79 2.7K
10:25 87.79 87.79 87.69 87.69 2.1K
10:26 87.70 87.74 87.70 87.73 3.1K
10:27 87.70 87.70 87.70 87.70 1.1K
10:28 87.72 87.72 87.70 87.70 1.4K
10:29 87.69 87.78 87.69 87.78 2.0K
10:30 87.75 87.77 87.75 87.76 2.9K
10:31 87.80 87.80 87.80 87.80 0.3K
10:32 87.79 87.79 87.74 87.78 1.3K
10:33 87.78 87.81 87.78 87.80 2.1K
10:35 87.82 87.86 87.82 87.84 3.3K
10:36 87.86 87.92 87.86 87.92 2.9K
10:37 87.93 87.95 87.93 87.95 2.0K
10:38 87.94 87.98 87.94 87.98 1.5K
10:39 88.06 88.10 88.01 88.01 2.5K
10:40 88.09 88.09 88.05 88.06 2.4K
10:41 88.08 88.09 88.08 88.09 1.4K
10:42 88.13 88.13 88.13 88.13 0.9K
10:43 88.11 88.11 88.11 88.11 1.3K
10:44 88.10 88.10 88.08 88.08 2.3K
10:45 88.03 88.03 88.03 88.03 0.4K
10:46 88.04 88.04 88.03 88.04 1.6K
10:47 88.00 88.00 88.00 88.00 1.1K
10:48 88.04 88.08 88.04 88.08 2.1K
10:49 88.05 88.05 88.05 88.05 0.6K
10:50 88.04 88.04 87.99 88.02 1.0K
10:51 88.00 88.00 88.00 88.00 2.1K
10:52 87.96 87.96 87.96 87.96 3.3K
10:53 87.92 87.98 87.92 87.97 3.2K
10:54 87.95 87.95 87.92 87.92 0.5K
10:55 87.94 87.94 87.94 87.94 0.7K
10:56 87.99 87.99 87.97 87.97 0.8K
10:57 87.97 88.03 87.97 88.01 3.3K
10:59 87.99 87.99 87.99 87.99 0.8K
11:00 88.02 88.02 88.02 88.02 1.1K
11:01 87.95 87.95 87.89 87.89 1.3K
11:02 87.88 87.90 87.88 87.90 0.9K
11:03 87.91 87.94 87.91 87.94 5.3K
11:04 88.01 88.01 87.99 87.99 0.8K
11:05 88.02 88.02 88.00 88.00 1.2K
11:06 87.98 87.99 87.98 87.99 1.5K
11:08 88.00 88.04 88.00 88.02 2.7K
11:09 88.03 88.06 88.03 88.06 2.6K
11:11 88.03 88.03 88.03 88.03 1.2K
11:12 87.97 87.97 87.93 87.93 2.2K
11:13 87.94 87.94 87.94 87.94 1.3K
11:14 87.90 87.90 87.85 87.85 1.8K
11:15 87.83 87.83 87.75 87.75 1.2K
11:16 87.82 87.84 87.82 87.84 3.5K
11:17 87.86 87.86 87.85 87.85 1.3K
11:18 87.81 87.81 87.81 87.81 2.2K
11:19 87.82 87.86 87.82 87.86 3.5K
11:20 87.86 87.86 87.86 87.86 0.1K
11:21 87.82 87.84 87.82 87.84 1.3K
11:22 87.84 87.84 87.84 87.84 1.7K
11:23 87.81 87.81 87.81 87.81 1.4K
11:24 87.81 87.81 87.80 87.80 1.6K
11:25 87.83 87.86 87.83 87.86 1.3K
11:26 87.83 87.83 87.80 87.83 1.3K
11:27 87.81 87.84 87.81 87.84 1.8K
11:28 87.84 87.86 87.84 87.84 2.9K
11:29 87.84 87.86 87.83 87.83 5.1K
11:30 87.87 87.87 87.87 87.87 0.5K
11:31 87.86 87.86 87.82 87.82 1.6K
11:32 87.82 87.84 87.82 87.84 2.1K
11:33 87.83 87.83 87.83 87.83 1.4K
11:34 87.85 87.85 87.81 87.83 5.9K
11:35 87.78 87.86 87.78 87.83 6.5K
11:36 87.85 87.85 87.84 87.84 1.9K
11:38 87.80 87.84 87.80 87.84 2.3K
11:39 87.82 87.84 87.82 87.84 1.8K
11:40 87.84 87.84 87.84 87.84 0.5K
11:41 87.82 87.83 87.81 87.83 3.0K
11:42 87.85 87.87 87.85 87.87 3.3K
11:44 87.95 87.95 87.93 87.93 0.7K
11:45 87.95 87.95 87.95 87.95 0.8K
11:46 88.00 88.00 88.00 88.00 0.9K
11:47 87.99 88.00 87.99 88.00 1.0K
11:48 88.01 88.05 88.00 88.05 1.5K
11:49 88.03 88.04 88.02 88.04 1.0K
11:50 88.02 88.03 88.02 88.02 1.8K
11:51 88.00 88.03 88.00 88.03 1.2K
11:52 88.06 88.06 88.06 88.06 1.0K
11:53 88.03 88.04 88.02 88.02 1.8K
11:54 88.04 88.05 88.04 88.04 1.8K
11:55 88.04 88.06 88.04 88.06 1.2K
11:56 88.08 88.14 88.08 88.12 3.1K
11:59 88.12 88.12 88.10 88.10 1.5K
12:00 88.11 88.11 88.11 88.11 2.1K
12:01 88.08 88.08 88.08 88.08 1.2K
12:02 88.10 88.10 88.10 88.10 0.6K
12:03 88.11 88.17 88.11 88.17 1.9K
12:04 88.19 88.21 88.18 88.18 2.5K
12:05 88.15 88.15 88.14 88.14 0.9K
12:06 88.13 88.13 88.13 88.13 1.2K
12:08 88.09 88.12 88.09 88.12 1.8K
12:09 88.10 88.10 88.10 88.10 0.5K
12:10 88.10 88.11 88.08 88.08 1.1K
12:11 88.08 88.08 88.08 88.08 1.3K
12:12 88.08 88.09 88.08 88.09 1.4K
12:13 88.11 88.23 88.10 88.23 16.9K
12:14 88.23 88.28 88.23 88.28 1.6K
12:15 88.30 88.31 88.27 88.27 4.9K
12:17 88.31 88.36 88.29 88.36 22.3K
12:18 88.36 88.36 88.33 88.33 2.1K
12:19 88.32 88.32 88.32 88.32 1.6K
12:20 88.30 88.30 88.30 88.30 4.0K
12:21 88.24 88.26 88.24 88.26 6.1K
12:22 88.26 88.30 88.26 88.30 1.5K
12:24 88.26 88.26 88.23 88.24 6.5K
12:25 88.20 88.23 88.20 88.23 4.3K
12:26 88.24 88.24 88.24 88.24 0.7K
12:27 88.20 88.20 88.20 88.20 1.6K
12:28 88.21 88.21 88.21 88.21 1.5K
12:29 88.23 88.23 88.23 88.23 1.0K
12:30 88.25 88.25 88.25 88.25 0.5K
12:31 88.26 88.27 88.25 88.25 2.5K
12:32 88.20 88.23 88.20 88.23 4.2K
12:33 88.23 88.23 88.19 88.20 3.5K
12:35 88.16 88.17 88.16 88.17 1.6K
12:37 88.19 88.20 88.17 88.17 2.0K
12:38 88.19 88.24 88.19 88.24 4.7K
12:39 88.25 88.25 88.25 88.25 0.1K
12:40 88.22 88.22 88.20 88.20 2.2K
12:41 88.23 88.23 88.23 88.23 4.8K
12:42 88.26 88.27 88.26 88.27 0.7K
12:43 88.27 88.30 88.27 88.30 1.0K
12:44 88.32 88.32 88.32 88.32 0.5K
12:45 88.34 88.34 88.34 88.34 0.5K
12:46 88.31 88.31 88.29 88.29 0.9K
12:47 88.30 88.30 88.30 88.30 2.3K
12:48 88.28 88.29 88.28 88.29 1.0K
12:49 88.25 88.25 88.25 88.25 1.0K
12:50 88.25 88.25 88.23 88.24 7.4K
12:51 88.27 88.27 88.27 88.27 1.3K
12:52 88.27 88.28 88.27 88.27 2.6K
12:54 88.25 88.25 88.23 88.23 4.7K
12:55 88.19 88.19 88.17 88.17 1.8K
12:56 88.15 88.15 88.14 88.15 3.0K
12:57 88.14 88.14 88.08 88.08 2.1K
12:58 88.04 88.07 88.03 88.05 1.1K
12:59 88.06 88.09 88.06 88.09 1.5K
13:00 88.22 88.24 88.22 88.24 8.0K
13:01 88.24 88.24 88.24 88.24 0.6K
13:02 88.23 88.23 88.20 88.20 1.6K
13:03 88.17 88.17 88.17 88.17 1.3K
13:04 88.19 88.19 88.18 88.18 1.9K
13:05 88.22 88.23 88.22 88.23 0.7K
13:06 88.24 88.25 88.24 88.25 0.8K
13:07 88.25 88.25 88.25 88.25 0.8K
13:08 88.25 88.25 88.25 88.25 0.6K
13:09 88.24 88.25 88.24 88.25 0.8K
13:10 88.20 88.20 88.20 88.20 0.2K
13:11 88.21 88.24 88.21 88.24 5.6K
13:12 88.26 88.28 88.26 88.27 1.5K
13:14 88.29 88.29 88.29 88.29 0.6K
13:15 88.30 88.30 88.28 88.28 1.1K
13:16 88.27 88.27 88.27 88.27 0.6K
13:17 88.31 88.33 88.31 88.33 0.9K
13:18 88.29 88.29 88.28 88.28 2.8K
13:19 88.30 88.32 88.30 88.32 1.3K
13:20 88.31 88.31 88.29 88.29 1.2K
13:21 88.30 88.30 88.28 88.28 1.7K
13:22 88.31 88.31 88.31 88.31 1.3K
13:25 88.31 88.31 88.30 88.30 1.2K
13:27 88.31 88.32 88.31 88.32 2.8K
13:28 88.33 88.33 88.33 88.33 0.9K
13:29 88.37 88.39 88.37 88.38 5.9K
13:30 88.33 88.33 88.33 88.33 0.9K
13:31 88.33 88.33 88.33 88.33 1.4K
13:32 88.35 88.35 88.35 88.35 0.7K
13:33 88.35 88.35 88.35 88.35 2.5K
13:35 88.33 88.33 88.28 88.28 3.6K
13:36 88.30 88.31 88.30 88.31 4.4K
13:37 88.32 88.33 88.32 88.33 1.0K
13:38 88.35 88.35 88.34 88.34 1.2K
13:39 88.38 88.38 88.38 88.38 0.4K
13:40 88.31 88.31 88.31 88.31 2.0K
13:42 88.31 88.31 88.31 88.31 0.4K
13:43 88.30 88.30 88.30 88.30 2.8K
13:44 88.32 88.32 88.31 88.31 2.6K
13:45 88.30 88.30 88.30 88.30 0.6K
13:46 88.30 88.30 88.27 88.27 2.1K
13:48 88.28 88.29 88.28 88.28 2.1K
13:49 88.29 88.29 88.29 88.29 0.9K
13:50 88.29 88.32 88.29 88.31 5.1K
13:51 88.31 88.34 88.31 88.34 3.2K
13:52 88.34 88.35 88.34 88.35 0.6K
13:53 88.32 88.32 88.32 88.32 1.1K
13:54 88.30 88.30 88.30 88.30 1.1K
13:55 88.32 88.32 88.31 88.31 1.9K
13:56 88.35 88.35 88.34 88.34 4.2K
13:58 88.37 88.42 88.37 88.40 10.4K
13:59 88.36 88.36 88.33 88.33 1.0K
14:00 88.31 88.35 88.31 88.35 8.7K
14:01 88.40 88.40 88.38 88.38 1.7K
14:02 88.37 88.37 88.37 88.37 1.6K
14:04 88.43 88.43 88.43 88.43 0.6K
14:05 88.44 88.44 88.38 88.38 2.5K
14:06 88.42 88.43 88.42 88.43 8.4K
14:07 88.44 88.48 88.44 88.47 7.7K
14:08 88.50 88.51 88.50 88.51 7.4K
14:09 88.51 88.51 88.50 88.50 19.1K
14:10 88.51 88.54 88.51 88.53 12.3K
14:11 88.54 88.61 88.54 88.59 26.8K
14:12 88.59 88.59 88.56 88.56 11.9K
14:13 88.58 88.58 88.54 88.56 9.2K
14:14 88.62 88.62 88.61 88.61 15.7K
14:15 88.61 88.61 88.56 88.56 4.5K
14:16 88.59 88.59 88.56 88.56 1.0K
14:18 88.60 88.65 88.60 88.65 17.9K
14:19 88.64 88.68 88.64 88.68 8.3K
14:20 88.68 88.71 88.65 88.71 13.2K
14:22 88.72 88.72 88.69 88.69 1.7K
14:23 88.69 88.71 88.69 88.71 11.2K
14:24 88.68 88.70 88.68 88.70 4.2K
14:25 88.75 88.76 88.74 88.76 1.1K
14:26 88.78 88.78 88.78 88.78 0.7K
14:27 88.74 88.74 88.71 88.71 1.6K
14:28 88.70 88.70 88.70 88.70 0.6K
14:29 88.73 88.76 88.73 88.76 10.4K
14:30 88.74 88.74 88.71 88.74 4.3K
14:31 88.78 88.81 88.78 88.81 1.0K
14:32 88.80 88.81 88.78 88.80 1.6K
14:33 88.81 88.81 88.78 88.80 1.4K
14:34 88.80 88.80 88.77 88.77 0.6K
14:35 88.77 88.77 88.73 88.73 15.5K
14:36 88.75 88.76 88.75 88.76 8.4K
14:37 88.76 88.80 88.74 88.78 4.1K
14:39 88.78 88.78 88.76 88.76 1.5K
14:40 88.76 88.76 88.73 88.73 0.6K
14:41 88.75 88.75 88.70 88.72 28.1K
14:42 88.74 88.76 88.74 88.76 1.3K
14:43 88.77 88.77 88.77 88.77 0.1K
14:44 88.76 88.76 88.75 88.75 0.9K
14:45 88.75 88.75 88.74 88.74 1.3K
14:46 88.74 88.77 88.74 88.77 2.0K
14:47 88.78 88.78 88.78 88.78 0.1K
14:48 88.79 88.80 88.79 88.79 1.3K
14:49 88.82 88.88 88.82 88.88 4.3K
14:50 88.89 88.91 88.88 88.91 1.5K
14:51 88.94 88.94 88.94 88.94 0.9K
14:52 88.97 88.98 88.97 88.98 1.6K
14:53 88.97 88.98 88.96 88.98 1.0K
14:54 88.98 88.98 88.96 88.96 1.4K
14:55 88.96 88.96 88.92 88.93 1.8K
14:56 88.94 88.94 88.94 88.94 3.4K
14:57 88.93 89.02 88.93 89.02 2.2K
14:58 89.01 89.01 88.99 88.99 1.5K
14:59 88.98 88.98 88.94 88.94 3.6K
15:00 88.95 88.95 88.94 88.94 0.8K
15:01 88.93 88.97 88.92 88.97 3.8K
15:02 88.97 88.97 88.97 88.97 0.5K
15:03 88.98 89.01 88.98 89.01 1.7K
15:04 89.02 89.02 88.97 88.97 2.3K
15:05 88.93 88.93 88.90 88.92 1.7K
15:06 88.91 88.92 88.91 88.92 0.5K
15:07 88.89 88.91 88.89 88.91 1.9K
15:08 88.96 88.96 88.95 88.96 1.5K
15:09 88.96 88.96 88.93 88.93 1.9K
15:10 88.94 88.94 88.87 88.89 21.4K
15:11 88.90 88.90 88.90 88.90 0.8K
15:12 88.90 88.90 88.89 88.89 1.8K
15:13 88.90 88.90 88.84 88.84 2.7K
15:14 88.82 88.82 88.82 88.82 1.0K
15:15 88.84 88.84 88.82 88.83 1.6K
15:16 88.83 88.84 88.83 88.84 1.8K
15:17 88.85 88.85 88.85 88.85 2.0K
15:18 88.82 88.83 88.82 88.82 1.6K
15:19 88.82 88.82 88.82 88.82 1.5K
15:20 88.82 88.87 88.82 88.87 3.3K
15:21 88.87 88.88 88.87 88.88 1.6K
15:22 88.88 88.88 88.83 88.85 4.0K
15:23 88.87 88.87 88.85 88.85 2.3K
15:24 88.83 88.83 88.79 88.79 3.1K
15:25 88.81 88.86 88.81 88.86 1.9K
15:26 88.86 88.87 88.84 88.84 4.9K
15:27 88.84 88.86 88.82 88.82 2.5K
15:28 88.82 88.82 88.80 88.80 2.1K
15:29 88.82 88.84 88.82 88.84 2.4K
15:30 88.83 88.84 88.82 88.82 3.0K
15:31 88.86 88.86 88.86 88.86 1.5K
15:32 88.85 88.85 88.83 88.83 8.9K
15:33 88.84 88.84 88.80 88.80 5.4K
15:34 88.81 88.81 88.80 88.80 1.9K
15:35 88.82 88.82 88.82 88.82 3.0K
15:36 88.81 88.81 88.80 88.81 4.6K
15:37 88.81 88.82 88.81 88.82 4.1K
15:38 88.81 88.82 88.81 88.81 2.8K
15:39 88.81 88.82 88.80 88.80 3.5K
15:40 88.77 88.82 88.77 88.81 7.5K
15:41 88.81 88.89 88.81 88.89 5.4K
15:42 88.90 88.91 88.89 88.89 4.2K
15:43 88.92 88.92 88.84 88.84 4.1K
15:44 88.84 88.84 88.83 88.83 5.2K
15:45 88.81 88.82 88.81 88.82 1.9K
15:46 88.85 88.87 88.85 88.87 6.9K
15:47 88.88 88.90 88.88 88.90 2.2K
15:48 88.88 88.90 88.87 88.87 7.3K
15:49 88.87 88.94 88.87 88.93 11.2K
15:50 88.97 89.00 88.95 88.97 19.7K
15:51 88.97 88.97 88.88 88.88 8.9K
15:52 88.88 88.90 88.87 88.88 7.7K
15:53 88.87 88.90 88.86 88.86 9.1K
15:54 88.86 88.99 88.86 88.99 13.5K
15:55 88.94 88.94 88.87 88.88 26.0K
15:56 88.86 88.88 88.85 88.85 9.6K
15:57 88.81 88.81 88.76 88.79 21.5K
15:58 88.81 88.84 88.78 88.79 40.3K
15:59 88.78 88.79 88.71 88.76 404.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし