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 89.58 89.58 89.49 89.49 478.3K
09:31 89.43 89.43 89.43 89.43 6.3K
09:32 89.60 89.70 89.55 89.55 7.6K
09:33 89.50 89.50 89.40 89.44 3.6K
09:34 89.49 89.49 89.44 89.46 1.7K
09:35 89.41 89.49 89.38 89.49 4.3K
09:36 89.40 89.40 89.36 89.40 1.6K
09:37 89.40 89.40 89.40 89.40 1.4K
09:38 89.40 89.46 89.40 89.46 2.2K
09:39 89.56 89.56 89.53 89.53 3.0K
09:40 89.62 89.70 89.62 89.63 2.1K
09:41 89.70 89.83 89.70 89.83 2.4K
09:42 89.87 89.93 89.83 89.93 2.4K
09:43 89.91 89.96 89.89 89.96 2.0K
09:44 89.95 89.95 89.91 89.91 3.7K
09:45 89.90 89.92 89.76 89.76 12.6K
09:46 89.80 89.80 89.71 89.71 1.3K
09:47 89.77 89.79 89.71 89.79 2.9K
09:48 89.84 89.88 89.76 89.88 1.1K
09:49 89.89 89.92 89.89 89.91 1.3K
09:50 89.83 89.91 89.83 89.90 1.5K
09:51 89.78 89.80 89.76 89.76 4.1K
09:52 89.75 89.75 89.75 89.75 0.2K
09:53 89.77 89.77 89.64 89.66 4.7K
09:54 89.75 89.75 89.70 89.70 1.9K
09:55 89.63 89.66 89.63 89.66 1.5K
09:56 89.69 89.69 89.69 89.69 1.0K
09:57 89.68 89.68 89.68 89.68 1.2K
09:58 89.71 89.71 89.71 89.71 0.7K
09:59 89.66 89.66 89.66 89.66 1.9K
10:00 89.77 89.77 89.77 89.77 0.5K
10:01 89.72 89.72 89.64 89.72 5.1K
10:02 89.69 89.69 89.69 89.69 0.1K
10:03 89.69 89.69 89.68 89.68 0.6K
10:04 89.71 89.74 89.71 89.74 1.9K
10:05 89.78 89.82 89.78 89.82 1.8K
10:06 89.80 89.81 89.79 89.79 1.9K
10:07 89.75 89.78 89.75 89.78 2.5K
10:08 89.78 89.78 89.78 89.78 0.2K
10:09 89.77 89.77 89.69 89.69 2.7K
10:10 89.71 89.71 89.68 89.68 2.2K
10:11 89.66 89.66 89.66 89.66 2.2K
10:12 89.69 89.69 89.59 89.62 4.5K
10:14 89.57 89.60 89.56 89.56 2.5K
10:15 89.62 89.62 89.60 89.62 4.4K
10:16 89.62 89.66 89.50 89.52 20.3K
10:17 89.49 89.49 89.42 89.45 3.6K
10:18 89.40 89.41 89.38 89.38 3.0K
10:20 89.36 89.37 89.36 89.37 0.4K
10:21 89.37 89.37 89.37 89.37 1.5K
10:22 89.29 89.32 89.29 89.32 1.0K
10:23 89.33 89.38 89.32 89.38 3.1K
10:25 89.33 89.36 89.31 89.31 2.3K
10:26 89.35 89.37 89.34 89.36 1.5K
10:27 89.34 89.34 89.34 89.34 1.0K
10:28 89.33 89.33 89.27 89.27 0.7K
10:29 89.33 89.37 89.33 89.37 1.3K
10:30 89.33 89.33 89.32 89.32 2.7K
10:31 89.32 89.32 89.31 89.31 0.7K
10:32 89.34 89.34 89.32 89.32 1.5K
10:33 89.28 89.34 89.27 89.34 1.0K
10:34 89.27 89.35 89.27 89.27 1.4K
10:35 89.32 89.32 89.24 89.24 2.2K
10:36 89.25 89.26 89.22 89.26 1.2K
10:37 89.26 89.28 89.26 89.28 2.1K
10:38 89.31 89.31 89.28 89.28 1.8K
10:39 89.22 89.22 89.22 89.22 0.9K
10:40 89.25 89.30 89.25 89.30 0.8K
10:41 89.33 89.33 89.30 89.30 1.7K
10:42 89.26 89.30 89.26 89.30 0.5K
10:43 89.30 89.35 89.30 89.35 2.4K
10:45 89.31 89.31 89.22 89.22 0.6K
10:46 89.29 89.33 89.29 89.33 2.0K
10:47 89.35 89.35 89.35 89.35 1.0K
10:48 89.35 89.40 89.35 89.40 1.5K
10:49 89.42 89.43 89.42 89.43 2.1K
10:50 89.45 89.50 89.45 89.50 3.0K
10:51 89.50 89.58 89.50 89.58 5.8K
10:52 89.55 89.59 89.55 89.59 1.7K
10:53 89.60 89.60 89.60 89.60 0.7K
10:54 89.58 89.58 89.54 89.54 1.8K
10:55 89.54 89.54 89.48 89.48 2.6K
10:56 89.50 89.50 89.49 89.49 0.8K
10:57 89.49 89.50 89.45 89.48 2.5K
10:58 89.48 89.48 89.46 89.46 3.1K
11:00 89.47 89.47 89.47 89.47 0.3K
11:01 89.49 89.52 89.49 89.50 2.1K
11:02 89.50 89.50 89.39 89.39 3.3K
11:03 89.39 89.39 89.36 89.36 0.5K
11:04 89.35 89.35 89.31 89.31 2.6K
11:06 89.31 89.33 89.28 89.28 3.8K
11:07 89.30 89.32 89.30 89.30 2.4K
11:08 89.30 89.30 89.30 89.30 0.5K
11:09 89.28 89.28 89.24 89.24 1.8K
11:10 89.27 89.28 89.27 89.28 1.3K
11:11 89.26 89.31 89.26 89.30 2.1K
11:12 89.30 89.30 89.28 89.28 0.8K
11:13 89.29 89.30 89.29 89.29 0.9K
11:14 89.26 89.28 89.26 89.28 0.8K
11:15 89.29 89.29 89.27 89.28 0.9K
11:16 89.26 89.26 89.25 89.25 0.5K
11:17 89.27 89.27 89.27 89.27 0.7K
11:18 89.26 89.26 89.26 89.26 0.9K
11:19 89.27 89.28 89.24 89.24 1.2K
11:20 89.30 89.33 89.26 89.33 1.3K
11:21 89.36 89.41 89.35 89.38 7.4K
11:22 89.35 89.41 89.35 89.41 3.2K
11:23 89.39 89.39 89.39 89.39 0.7K
11:24 89.41 89.44 89.41 89.44 2.2K
11:25 89.45 89.45 89.42 89.42 1.6K
11:26 89.41 89.41 89.39 89.39 1.7K
11:27 89.41 89.41 89.41 89.41 1.6K
11:28 89.42 89.42 89.42 89.42 0.6K
11:29 89.42 89.42 89.39 89.39 1.2K
11:30 89.47 89.49 89.44 89.44 6.9K
11:31 89.45 89.47 89.43 89.47 4.4K
11:32 89.48 89.54 89.48 89.54 15.8K
11:33 89.54 89.59 89.54 89.58 20.2K
11:34 89.58 89.92 89.58 89.86 112.6K
11:35 89.61 89.62 89.42 89.42 56.0K
11:36 89.42 89.46 89.42 89.46 5.3K
11:37 89.46 89.52 89.46 89.51 4.1K
11:38 89.51 89.55 89.48 89.48 3.7K
11:39 89.47 89.52 89.47 89.47 1.2K
11:40 89.46 89.50 89.46 89.50 3.3K
11:41 89.52 89.56 89.52 89.56 1.7K
11:42 89.56 89.63 89.54 89.58 4.5K
11:43 89.58 89.58 89.58 89.58 0.8K
11:44 89.58 89.58 89.54 89.54 1.2K
11:45 89.53 89.56 89.53 89.56 2.9K
11:46 89.51 89.51 89.49 89.49 1.5K
11:47 89.49 89.49 89.45 89.48 1.7K
11:48 89.48 89.48 89.46 89.46 0.5K
11:49 89.46 89.47 89.46 89.47 1.9K
11:50 89.44 89.44 89.44 89.44 1.4K
11:51 89.39 89.40 89.39 89.40 0.9K
11:52 89.35 89.35 89.33 89.33 1.1K
11:53 89.33 89.36 89.33 89.36 1.9K
11:54 89.39 89.42 89.39 89.42 2.7K
11:55 89.44 89.49 89.44 89.49 3.1K
11:56 89.49 89.49 89.49 89.49 1.7K
11:58 89.50 89.50 89.49 89.49 1.5K
11:59 89.54 89.54 89.51 89.51 3.2K
12:00 89.52 89.52 89.52 89.52 0.4K
12:01 89.58 89.58 89.58 89.58 4.8K
12:02 89.58 89.59 89.58 89.59 1.6K
12:03 89.56 89.58 89.56 89.58 0.9K
12:04 89.54 89.57 89.53 89.53 3.3K
12:05 89.47 89.49 89.47 89.49 1.1K
12:06 89.49 89.54 89.47 89.54 5.1K
12:07 89.56 89.59 89.55 89.58 2.9K
12:08 89.59 89.59 89.58 89.58 0.7K
12:09 89.59 89.61 89.58 89.58 2.0K
12:10 89.56 89.57 89.56 89.57 1.0K
12:11 89.58 89.58 89.58 89.58 1.1K
12:12 89.54 89.54 89.50 89.50 1.9K
12:13 89.48 89.49 89.48 89.49 5.9K
12:14 89.50 89.54 89.50 89.54 1.3K
12:15 89.54 89.54 89.54 89.54 0.6K
12:16 89.55 89.57 89.54 89.54 3.8K
12:17 89.51 89.51 89.49 89.49 0.5K
12:18 89.49 89.49 89.49 89.49 1.5K
12:19 89.54 89.54 89.54 89.54 1.3K
12:20 89.51 89.51 89.47 89.47 1.2K
12:21 89.44 89.44 89.43 89.43 1.0K
12:22 89.39 89.39 89.39 89.39 0.4K
12:23 89.33 89.43 89.33 89.43 2.0K
12:24 89.40 89.41 89.38 89.38 0.8K
12:25 89.37 89.38 89.37 89.38 0.4K
12:26 89.38 89.38 89.35 89.35 0.5K
12:27 89.35 89.37 89.35 89.37 0.4K
12:28 89.38 89.39 89.38 89.38 2.4K
12:30 89.40 89.40 89.40 89.40 0.7K
12:31 89.40 89.44 89.39 89.39 2.3K
12:33 89.42 89.48 89.42 89.48 1.7K
12:34 89.47 89.47 89.42 89.44 4.0K
12:35 89.46 89.53 89.46 89.53 1.1K
12:36 89.50 89.50 89.49 89.49 1.8K
12:37 89.50 89.50 89.50 89.50 0.1K
12:38 89.47 89.49 89.46 89.46 3.8K
12:39 89.48 89.49 89.48 89.49 0.8K
12:40 89.46 89.46 89.46 89.46 0.4K
12:41 89.47 89.47 89.47 89.47 0.3K
12:42 89.45 89.45 89.44 89.44 1.3K
12:43 89.46 89.46 89.44 89.44 1.2K
12:44 89.43 89.43 89.42 89.42 1.1K
12:45 89.38 89.38 89.38 89.38 0.7K
12:46 89.40 89.44 89.40 89.44 1.7K
12:47 89.44 89.45 89.44 89.45 2.2K
12:49 89.46 89.46 89.46 89.46 0.6K
12:51 89.45 89.45 89.44 89.44 0.6K
12:52 89.47 89.52 89.47 89.49 2.0K
12:53 89.50 89.50 89.47 89.47 0.8K
12:54 89.51 89.51 89.51 89.51 0.9K
12:55 89.51 89.51 89.50 89.50 1.0K
12:56 89.51 89.51 89.51 89.51 0.9K
12:57 89.52 89.52 89.49 89.49 1.6K
12:59 89.50 89.51 89.49 89.51 1.5K
13:00 89.54 89.54 89.54 89.54 1.1K
13:01 89.53 89.53 89.53 89.53 0.4K
13:02 89.53 89.57 89.53 89.57 1.7K
13:03 89.57 89.60 89.57 89.60 5.0K
13:04 89.59 89.59 89.56 89.56 2.5K
13:05 89.56 89.56 89.56 89.56 0.5K
13:06 89.56 89.56 89.55 89.55 0.8K
13:07 89.53 89.53 89.53 89.53 0.8K
13:08 89.52 89.52 89.52 89.52 1.2K
13:09 89.49 89.49 89.49 89.49 0.7K
13:10 89.49 89.49 89.48 89.48 0.9K
13:11 89.48 89.48 89.48 89.48 0.9K
13:12 89.48 89.48 89.48 89.48 0.4K
13:13 89.49 89.50 89.49 89.50 1.6K
13:14 89.52 89.52 89.52 89.52 0.6K
13:15 89.52 89.52 89.52 89.52 0.7K
13:16 89.50 89.50 89.50 89.50 0.5K
13:17 89.49 89.49 89.49 89.49 0.2K
13:18 89.51 89.51 89.49 89.49 1.0K
13:19 89.47 89.48 89.47 89.48 1.8K
13:20 89.48 89.50 89.48 89.50 1.6K
13:21 89.53 89.57 89.53 89.57 0.9K
13:22 89.55 89.55 89.55 89.55 0.7K
13:23 89.51 89.53 89.51 89.53 0.8K
13:24 89.53 89.53 89.53 89.53 0.2K
13:25 89.54 89.54 89.49 89.49 1.1K
13:26 89.56 89.56 89.56 89.56 1.8K
13:27 89.56 89.56 89.56 89.56 0.3K
13:28 89.55 89.55 89.55 89.55 0.9K
13:29 89.58 89.61 89.58 89.61 1.9K
13:30 89.61 89.61 89.61 89.61 1.3K
13:31 89.63 89.64 89.63 89.64 2.1K
13:32 89.64 89.64 89.64 89.64 0.6K
13:33 89.64 89.66 89.64 89.66 2.2K
13:34 89.69 89.69 89.69 89.69 1.7K
13:35 89.71 89.71 89.70 89.70 4.1K
13:37 89.76 89.76 89.76 89.76 0.4K
13:38 89.75 89.86 89.75 89.86 3.7K
13:39 89.86 89.86 89.86 89.86 1.2K
13:40 89.88 89.88 89.88 89.88 0.2K
13:41 89.85 89.90 89.85 89.90 4.0K
13:44 89.92 89.94 89.92 89.94 1.4K
13:45 89.94 89.94 89.94 89.94 0.5K
13:46 89.91 89.92 89.91 89.92 1.6K
13:48 89.92 89.94 89.92 89.94 1.6K
13:49 89.97 90.01 89.97 89.98 2.1K
13:50 90.00 90.00 89.94 89.94 8.5K
13:51 89.92 89.92 89.92 89.92 1.0K
13:52 89.95 89.98 89.95 89.98 1.4K
13:53 89.98 89.98 89.96 89.96 0.8K
13:54 89.96 89.96 89.96 89.96 1.8K
13:56 89.97 89.98 89.97 89.98 1.8K
13:57 89.94 89.94 89.94 89.94 0.4K
13:58 89.95 89.95 89.95 89.95 0.4K
13:59 89.95 89.95 89.95 89.95 1.4K
14:01 89.93 89.93 89.93 89.93 0.3K
14:02 89.95 89.95 89.92 89.92 1.9K
14:03 89.95 90.00 89.95 90.00 4.0K
14:04 90.00 90.00 89.96 89.96 5.2K
14:05 89.95 89.95 89.94 89.94 1.4K
14:06 90.00 90.00 90.00 90.00 3.5K
14:07 90.00 90.00 89.96 89.96 1.2K
14:08 89.95 89.95 89.95 89.95 0.5K
14:09 89.92 89.92 89.88 89.91 2.4K
14:10 89.89 89.89 89.83 89.83 0.7K
14:11 89.87 89.87 89.83 89.83 0.5K
14:12 89.90 89.90 89.90 89.90 0.5K
14:13 89.83 89.83 89.83 89.83 0.6K
14:14 89.84 89.87 89.84 89.87 0.6K
14:15 89.90 89.90 89.84 89.85 0.9K
14:16 89.87 89.88 89.87 89.88 0.9K
14:17 89.90 89.93 89.90 89.92 4.6K
14:18 89.90 89.90 89.90 89.90 1.9K
14:20 89.89 89.91 89.85 89.85 1.3K
14:21 89.90 89.90 89.90 89.90 0.2K
14:22 89.91 89.94 89.91 89.94 3.0K
14:23 89.95 89.97 89.95 89.96 3.0K
14:25 89.92 89.94 89.92 89.94 3.7K
14:26 89.94 89.96 89.94 89.96 2.2K
14:27 89.96 89.96 89.96 89.96 0.5K
14:28 89.96 89.98 89.95 89.95 1.6K
14:29 89.98 89.98 89.92 89.92 2.0K
14:30 89.90 89.92 89.90 89.92 2.2K
14:31 89.90 89.90 89.90 89.90 2.1K
14:32 89.91 89.91 89.91 89.91 0.6K
14:33 89.93 89.94 89.93 89.94 1.8K
14:34 89.93 89.93 89.93 89.93 0.2K
14:35 89.93 89.93 89.90 89.92 1.3K
14:36 89.92 89.95 89.87 89.89 2.9K
14:37 89.88 89.88 89.88 89.88 0.7K
14:38 89.88 89.88 89.85 89.85 2.9K
14:39 89.84 89.84 89.84 89.84 0.8K
14:40 89.83 89.87 89.83 89.87 2.0K
14:41 89.87 89.91 89.87 89.91 2.0K
14:42 89.90 89.90 89.90 89.90 0.4K
14:43 89.92 89.93 89.92 89.93 0.5K
14:44 89.94 89.94 89.92 89.94 4.0K
14:45 89.92 89.94 89.92 89.94 2.5K
14:46 89.91 89.91 89.89 89.91 1.3K
14:47 89.92 89.92 89.86 89.86 7.8K
14:48 89.86 89.86 89.86 89.86 1.3K
14:49 89.88 89.88 89.88 89.88 2.8K
14:51 89.88 89.89 89.88 89.89 1.3K
14:52 89.87 89.87 89.87 89.87 1.4K
14:53 89.85 89.85 89.84 89.84 1.1K
14:54 89.85 89.86 89.85 89.85 2.0K
14:55 89.89 89.90 89.89 89.90 1.4K
14:56 89.90 89.90 89.90 89.90 0.7K
14:57 89.90 89.90 89.88 89.88 1.8K
14:58 89.89 89.89 89.89 89.89 1.6K
14:59 89.90 89.93 89.90 89.91 3.3K
15:00 89.91 89.91 89.88 89.88 2.1K
15:01 89.88 89.90 89.86 89.87 2.3K
15:02 89.88 89.89 89.88 89.88 1.1K
15:03 89.88 89.88 89.86 89.88 1.8K
15:04 89.88 89.88 89.88 89.88 1.3K
15:05 89.83 89.83 89.82 89.82 3.1K
15:07 89.83 89.83 89.82 89.82 1.3K
15:08 89.81 89.81 89.81 89.81 0.4K
15:09 89.81 89.82 89.79 89.82 1.8K
15:10 89.82 89.83 89.82 89.83 1.7K
15:11 89.82 89.86 89.82 89.86 1.6K
15:12 89.86 89.89 89.86 89.89 1.5K
15:13 89.85 89.86 89.85 89.86 2.0K
15:14 89.84 89.85 89.84 89.85 1.8K
15:15 89.85 89.87 89.84 89.84 2.2K
15:16 89.86 89.87 89.86 89.87 1.5K
15:17 89.86 89.88 89.86 89.88 1.5K
15:18 89.89 89.89 89.89 89.89 1.3K
15:19 89.89 89.90 89.88 89.88 3.0K
15:20 89.92 89.92 89.90 89.90 1.1K
15:21 89.86 89.86 89.86 89.86 2.2K
15:22 89.87 89.88 89.87 89.88 2.0K
15:23 89.89 89.89 89.88 89.88 1.5K
15:24 89.87 89.87 89.85 89.85 1.7K
15:25 89.87 89.88 89.87 89.88 1.8K
15:26 89.88 89.88 89.87 89.87 1.6K
15:27 89.88 89.89 89.88 89.89 1.7K
15:28 89.90 89.94 89.90 89.93 2.4K
15:29 89.93 89.93 89.91 89.91 1.2K
15:30 89.91 89.91 89.89 89.91 2.4K
15:31 89.90 89.94 89.90 89.94 3.6K
15:32 89.94 89.96 89.94 89.96 2.4K
15:33 89.94 89.96 89.94 89.94 6.3K
15:34 89.93 89.93 89.89 89.89 2.0K
15:35 89.90 89.97 89.90 89.94 3.7K
15:36 89.93 89.93 89.91 89.91 2.0K
15:37 89.96 89.96 89.96 89.96 1.4K
15:38 89.94 89.96 89.94 89.95 1.8K
15:39 89.97 89.97 89.97 89.97 3.8K
15:40 89.98 89.98 89.97 89.97 2.0K
15:41 89.99 90.00 89.97 89.97 7.7K
15:42 89.95 89.96 89.91 89.92 7.0K
15:43 89.94 89.94 89.91 89.94 6.9K
15:44 89.95 89.95 89.93 89.94 2.8K
15:45 89.94 89.95 89.94 89.95 4.3K
15:46 89.96 89.98 89.96 89.98 2.3K
15:47 89.99 90.00 89.98 89.98 11.7K
15:48 90.00 90.00 89.95 89.95 6.1K
15:49 89.94 90.01 89.93 89.99 9.3K
15:50 90.03 90.04 89.91 89.94 29.6K
15:51 89.92 89.98 89.91 89.98 7.0K
15:52 89.98 90.01 89.95 89.95 11.6K
15:53 89.94 90.03 89.94 89.98 8.7K
15:54 89.98 90.02 89.94 90.02 20.1K
15:55 89.99 89.99 89.91 89.95 28.2K
15:56 89.93 89.95 89.87 89.87 23.1K
15:57 89.87 89.98 89.86 89.96 24.4K
15:58 89.98 90.00 89.98 90.00 22.0K
15:59 90.00 90.00 89.90 89.94 911.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし