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 89.14 89.39 89.12 89.28 22.1K
09:31 89.20 89.20 89.20 89.20 0.4K
09:32 89.35 89.45 89.32 89.45 5.9K
09:33 89.48 89.48 89.37 89.37 2.6K
09:35 89.44 89.51 89.44 89.51 2.8K
09:36 89.57 89.65 89.54 89.65 2.2K
09:37 89.66 89.69 89.66 89.69 1.5K
09:39 89.65 89.65 89.58 89.62 2.4K
09:40 89.64 89.64 89.64 89.64 0.7K
09:41 89.64 89.72 89.64 89.70 3.2K
09:42 89.62 89.62 89.62 89.62 1.6K
09:43 89.63 89.65 89.63 89.65 1.1K
09:44 89.64 89.64 89.64 89.64 0.2K
09:45 89.64 89.64 89.58 89.59 3.9K
09:46 89.59 89.59 89.59 89.59 0.3K
09:47 89.58 89.61 89.58 89.61 1.5K
09:48 89.57 89.65 89.57 89.65 3.7K
09:49 89.70 89.70 89.70 89.70 1.7K
09:50 89.68 89.75 89.68 89.75 5.2K
09:51 89.78 89.78 89.76 89.76 2.4K
09:52 89.77 89.79 89.74 89.79 1.2K
09:53 89.74 89.74 89.70 89.74 3.3K
09:54 89.72 89.74 89.69 89.69 2.4K
09:55 89.76 89.78 89.76 89.78 2.8K
09:56 89.87 89.87 89.85 89.85 0.7K
09:57 89.83 89.83 89.83 89.83 0.9K
09:58 89.82 89.82 89.82 89.82 0.4K
09:59 89.81 89.88 89.81 89.88 1.9K
10:00 89.85 89.89 89.84 89.89 2.4K
10:01 89.95 89.95 89.95 89.95 0.5K
10:02 89.95 89.95 89.84 89.84 3.7K
10:03 89.91 89.91 89.91 89.91 1.1K
10:04 89.92 89.96 89.92 89.96 1.3K
10:05 89.94 90.04 89.94 90.04 10.4K
10:06 90.09 90.09 90.09 90.09 0.6K
10:07 90.06 90.06 90.00 90.02 3.3K
10:08 89.97 89.97 89.97 89.97 1.6K
10:09 90.00 90.00 89.95 89.99 1.7K
10:10 89.96 90.01 89.96 90.01 1.5K
10:11 89.99 89.99 89.99 89.99 3.3K
10:12 90.01 90.04 90.01 90.02 1.1K
10:13 89.96 89.96 89.92 89.92 1.8K
10:14 89.88 89.93 89.87 89.87 1.9K
10:15 89.86 89.86 89.86 89.86 0.9K
10:16 89.86 89.86 89.85 89.85 1.6K
10:18 89.91 89.91 89.81 89.81 2.5K
10:20 89.81 89.81 89.81 89.81 0.2K
10:21 89.81 89.84 89.81 89.84 1.0K
10:22 89.81 89.81 89.81 89.81 0.5K
10:23 89.81 89.83 89.79 89.79 1.0K
10:24 89.82 89.82 89.82 89.82 0.8K
10:25 89.84 89.84 89.80 89.80 1.0K
10:26 89.80 89.80 89.80 89.80 0.5K
10:27 89.76 89.76 89.75 89.75 3.5K
10:28 89.81 89.82 89.81 89.82 1.3K
10:29 89.89 89.89 89.89 89.89 0.3K
10:30 89.87 89.87 89.82 89.82 1.9K
10:31 89.83 89.83 89.83 89.83 0.8K
10:32 89.85 89.85 89.85 89.85 1.5K
10:34 89.76 89.76 89.76 89.75 0.5K
10:35 89.74 89.74 89.74 89.74 0.6K
10:36 89.77 89.77 89.77 89.77 0.4K
10:37 89.79 89.83 89.79 89.83 3.7K
10:38 89.84 89.84 89.84 89.84 1.7K
10:41 89.86 89.86 89.84 89.84 4.1K
10:43 89.90 89.90 89.90 89.90 0.1K
10:44 89.86 89.88 89.86 89.87 3.0K
10:45 89.87 89.90 89.87 89.90 1.9K
10:46 89.84 89.90 89.81 89.90 6.1K
10:48 89.91 89.94 89.91 89.94 0.8K
10:49 89.94 89.94 89.94 89.94 0.7K
10:51 89.88 89.88 89.85 89.85 1.2K
10:52 89.88 89.88 89.87 89.87 0.3K
10:53 89.89 89.89 89.89 89.89 1.8K
10:54 89.89 89.89 89.77 89.78 10.1K
10:55 89.80 89.91 89.80 89.91 17.1K
10:56 89.92 89.98 89.92 89.93 2.6K
10:58 89.92 89.92 89.84 89.84 3.1K
10:59 89.85 89.85 89.85 89.85 1.0K
11:00 89.80 89.84 89.76 89.76 13.3K
11:01 89.65 89.66 89.65 89.66 4.7K
11:02 89.67 89.75 89.67 89.75 1.9K
11:03 89.73 89.73 89.73 89.73 1.1K
11:04 89.73 89.76 89.73 89.76 2.9K
11:05 89.77 89.79 89.77 89.79 1.1K
11:06 89.79 89.79 89.79 89.79 0.6K
11:07 89.81 89.81 89.81 89.81 0.3K
11:08 89.81 89.84 89.78 89.78 1.4K
11:09 89.76 89.76 89.76 89.76 0.4K
11:10 89.79 89.82 89.79 89.81 2.7K
11:12 89.81 89.81 89.81 89.81 0.2K
11:13 89.82 89.82 89.82 89.82 1.7K
11:14 89.80 89.80 89.80 89.80 0.8K
11:15 89.78 89.78 89.78 89.78 0.5K
11:16 89.79 89.82 89.79 89.82 1.4K
11:17 89.82 89.82 89.82 89.82 0.7K
11:18 89.82 89.82 89.82 89.82 0.4K
11:19 89.80 89.80 89.80 89.80 0.8K
11:20 89.80 89.80 89.80 89.80 0.4K
11:21 89.80 89.80 89.80 89.80 0.7K
11:22 89.84 89.84 89.84 89.84 1.7K
11:23 89.86 89.86 89.86 89.86 0.4K
11:24 89.87 89.89 89.87 89.88 2.9K
11:25 89.88 89.88 89.88 89.88 1.7K
11:26 89.84 89.85 89.84 89.85 1.1K
11:27 89.84 89.84 89.83 89.83 1.2K
11:29 89.80 89.81 89.80 89.81 0.8K
11:30 89.85 89.86 89.83 89.85 4.1K
11:31 89.85 89.85 89.83 89.83 0.7K
11:32 89.84 89.84 89.84 89.84 1.1K
11:33 89.84 89.84 89.84 89.84 0.4K
11:34 89.82 89.82 89.79 89.82 11.5K
11:35 89.79 89.82 89.79 89.82 0.6K
11:36 89.82 89.82 89.82 89.82 1.0K
11:38 89.79 89.79 89.79 89.79 0.1K
11:39 89.80 89.84 89.80 89.84 3.5K
11:40 89.82 89.82 89.81 89.81 1.3K
11:44 89.83 89.84 89.83 89.84 2.2K
11:45 89.89 89.89 89.89 89.89 0.5K
11:46 89.91 89.92 89.91 89.92 0.9K
11:47 89.93 89.93 89.93 89.93 0.8K
11:48 89.94 89.99 89.94 89.99 0.9K
11:49 90.00 90.04 90.00 90.04 1.9K
11:50 90.06 90.06 90.06 90.06 0.5K
11:51 90.07 90.19 90.07 90.19 5.2K
11:52 90.17 90.20 90.17 90.20 2.7K
11:53 90.22 90.22 90.22 90.22 0.3K
11:54 90.22 90.22 90.20 90.20 0.9K
11:55 90.17 90.17 90.14 90.14 1.0K
11:56 90.15 90.15 90.14 90.14 1.6K
11:57 90.18 90.19 90.18 90.19 1.1K
11:58 90.19 90.19 90.19 90.19 0.8K
11:59 90.15 90.15 90.15 90.15 1.1K
12:00 90.15 90.15 90.14 90.14 2.0K
12:01 90.18 90.19 90.18 90.19 1.3K
12:02 90.19 90.19 90.08 90.08 7.4K
12:03 90.08 90.08 90.04 90.06 4.5K
12:04 90.05 90.08 90.05 90.08 0.9K
12:05 90.08 90.08 90.04 90.04 1.3K
12:06 90.05 90.07 90.05 90.07 1.7K
12:07 90.07 90.07 90.07 90.07 3.0K
12:08 90.08 90.08 90.04 90.06 3.5K
12:09 90.07 90.07 90.07 90.07 0.8K
12:10 90.06 90.06 90.03 90.04 2.7K
12:12 90.02 90.02 90.02 90.02 1.1K
12:13 90.00 90.00 90.00 90.00 1.8K
12:14 89.90 89.90 89.90 89.90 0.6K
12:15 89.94 89.94 89.94 89.94 0.2K
12:16 89.93 89.93 89.90 89.90 0.6K
12:17 89.90 89.90 89.90 89.90 1.2K
12:18 89.91 89.91 89.91 89.91 0.6K
12:19 89.91 89.91 89.91 89.91 0.1K
12:20 89.89 89.92 89.86 89.92 2.0K
12:21 89.92 89.92 89.91 89.91 0.4K
12:22 89.88 89.88 89.88 89.88 0.8K
12:23 89.88 89.88 89.88 89.88 0.2K
12:24 89.86 89.86 89.80 89.80 1.2K
12:25 89.81 89.81 89.80 89.80 0.6K
12:26 89.80 89.82 89.79 89.82 3.8K
12:28 89.84 89.84 89.82 89.82 2.6K
12:30 89.76 89.76 89.76 89.76 1.1K
12:33 89.75 89.78 89.75 89.78 5.2K
12:34 89.79 89.79 89.79 89.79 0.2K
12:35 89.82 89.83 89.82 89.83 2.9K
12:36 89.75 89.79 89.75 89.75 0.6K
12:37 89.75 89.75 89.75 89.75 0.9K
12:38 89.75 89.78 89.75 89.76 4.1K
12:39 89.76 89.76 89.74 89.74 5.2K
12:40 89.76 89.76 89.74 89.75 1.9K
12:41 89.74 89.75 89.74 89.75 3.0K
12:42 89.77 89.77 89.75 89.75 1.2K
12:43 89.80 89.80 89.74 89.74 2.1K
12:44 89.79 89.82 89.79 89.81 1.5K
12:45 89.81 89.81 89.81 89.81 0.9K
12:46 89.81 89.81 89.81 89.81 0.6K
12:48 89.81 89.81 89.81 89.81 0.5K
12:49 89.81 89.81 89.81 89.81 1.0K
12:50 89.73 89.73 89.73 89.73 1.6K
12:51 89.73 89.73 89.72 89.72 0.5K
12:52 89.72 89.72 89.71 89.71 0.9K
12:53 89.71 89.71 89.71 89.71 0.2K
12:54 89.71 89.71 89.71 89.71 2.5K
12:56 89.72 89.73 89.72 89.73 2.2K
12:57 89.74 89.74 89.70 89.70 7.9K
12:58 89.74 89.74 89.72 89.72 1.7K
12:59 89.74 89.74 89.72 89.72 1.3K
13:01 89.74 89.75 89.74 89.75 1.9K
13:02 89.75 89.75 89.75 89.75 0.9K
13:03 89.71 89.72 89.71 89.72 0.3K
13:04 89.72 89.72 89.71 89.71 0.9K
13:05 89.72 89.74 89.70 89.74 1.6K
13:06 89.71 89.71 89.71 89.71 1.2K
13:09 89.69 89.71 89.69 89.71 2.6K
13:10 89.72 89.73 89.72 89.73 1.3K
13:11 89.71 89.72 89.71 89.72 1.3K
13:12 89.74 89.74 89.74 89.74 0.8K
13:13 89.76 89.76 89.76 89.76 0.7K
13:14 89.77 89.80 89.77 89.80 2.1K
13:15 89.76 89.76 89.76 89.76 1.1K
13:16 89.78 89.78 89.77 89.77 0.4K
13:17 89.79 89.79 89.79 89.79 1.3K
13:18 89.80 89.80 89.80 89.80 0.7K
13:19 89.81 89.81 89.81 89.81 1.0K
13:20 89.78 89.80 89.78 89.80 1.1K
13:22 89.79 89.79 89.79 89.79 0.5K
13:23 89.77 89.77 89.77 89.77 1.1K
13:24 89.76 89.76 89.76 89.76 0.4K
13:25 89.77 89.78 89.77 89.78 0.6K
13:26 89.77 89.77 89.77 89.77 0.2K
13:27 89.79 89.81 89.79 89.81 3.8K
13:29 89.83 89.83 89.82 89.83 1.8K
13:32 89.85 89.86 89.85 89.86 2.0K
13:35 89.91 89.91 89.87 89.87 2.8K
13:39 89.89 89.89 89.87 89.87 0.9K
13:42 89.88 89.89 89.88 89.89 1.8K
13:46 89.88 89.88 89.88 89.88 1.9K
13:47 89.90 89.94 89.90 89.94 1.6K
13:48 89.96 89.96 89.96 89.96 0.3K
13:49 89.97 89.97 89.97 89.97 1.1K
13:50 89.97 89.97 89.97 89.97 0.9K
13:51 89.95 89.95 89.95 89.95 0.4K
13:52 89.97 89.97 89.97 89.97 0.3K
13:53 89.98 89.98 89.98 89.98 1.1K
13:54 89.95 89.95 89.95 89.95 0.9K
13:55 89.96 89.96 89.96 89.96 1.3K
13:57 89.90 89.90 89.90 89.90 0.2K
13:58 89.89 89.89 89.89 89.89 0.5K
13:59 89.86 89.86 89.85 89.85 1.5K
14:00 89.84 89.84 89.83 89.83 0.9K
14:02 89.85 89.85 89.85 89.85 0.1K
14:03 89.86 89.86 89.86 89.86 2.0K
14:04 89.87 89.89 89.87 89.89 3.0K
14:05 89.90 89.90 89.90 89.90 0.4K
14:06 89.92 89.92 89.89 89.89 2.2K
14:08 89.87 89.87 89.87 89.87 1.3K
14:09 89.83 89.83 89.83 89.83 1.0K
14:11 89.84 89.88 89.84 89.88 2.5K
14:14 89.86 89.88 89.86 89.88 2.0K
14:15 89.90 89.90 89.90 89.90 0.2K
14:16 89.90 89.90 89.89 89.89 1.1K
14:18 89.88 89.91 89.88 89.91 2.5K
14:22 89.88 89.89 89.88 89.89 1.2K
14:23 89.91 89.91 89.90 89.90 2.6K
14:24 89.93 89.94 89.93 89.94 1.3K
14:25 89.90 89.90 89.90 89.90 0.8K
14:26 89.88 89.88 89.87 89.87 0.5K
14:27 89.87 89.87 89.86 89.86 0.8K
14:28 89.86 89.86 89.86 89.86 0.5K
14:29 89.87 89.89 89.86 89.89 1.9K
14:30 89.88 89.90 89.88 89.90 3.7K
14:33 89.88 89.88 89.88 89.88 0.4K
14:34 89.90 89.90 89.90 89.90 0.9K
14:35 89.86 89.86 89.85 89.85 0.8K
14:36 89.85 89.85 89.85 89.85 0.2K
14:37 89.84 89.84 89.84 89.84 0.9K
14:38 89.86 89.86 89.85 89.85 1.8K
14:39 89.86 89.86 89.85 89.85 1.6K
14:40 89.85 89.85 89.85 89.85 0.2K
14:41 89.84 89.84 89.81 89.81 1.3K
14:42 89.83 89.83 89.82 89.82 3.1K
14:45 89.81 89.87 89.81 89.87 5.1K
14:46 89.88 89.88 89.86 89.86 2.5K
14:48 89.89 89.89 89.86 89.86 1.6K
14:50 89.88 89.89 89.88 89.88 0.9K
14:51 89.89 89.89 89.89 89.89 1.0K
14:52 89.88 89.88 89.88 89.88 1.7K
14:55 89.91 89.91 89.91 89.91 1.2K
14:56 89.92 89.92 89.92 89.92 1.6K
14:57 89.90 89.90 89.90 89.90 0.6K
14:58 89.92 89.94 89.92 89.92 1.0K
14:59 89.94 89.94 89.92 89.92 0.6K
15:00 89.91 89.92 89.91 89.92 0.9K
15:01 89.94 89.94 89.94 89.94 1.1K
15:02 89.93 89.93 89.90 89.90 1.3K
15:03 89.91 89.91 89.90 89.90 0.9K
15:04 89.88 89.88 89.87 89.87 2.2K
15:05 89.87 89.87 89.87 89.87 0.4K
15:06 89.87 89.87 89.87 89.87 1.3K
15:07 89.80 89.81 89.80 89.80 1.9K
15:08 89.82 89.82 89.80 89.80 0.6K
15:09 89.83 89.85 89.83 89.85 3.6K
15:10 89.84 89.84 89.82 89.83 1.0K
15:11 89.83 89.83 89.83 89.83 1.3K
15:12 89.83 89.84 89.83 89.84 1.7K
15:13 89.84 89.84 89.84 89.84 1.0K
15:14 89.84 89.84 89.83 89.83 0.6K
15:15 89.82 89.83 89.82 89.83 0.9K
15:16 89.83 89.83 89.82 89.82 1.7K
15:17 89.81 89.81 89.81 89.81 0.7K
15:18 89.78 89.79 89.78 89.79 6.0K
15:19 89.79 89.79 89.77 89.77 1.4K
15:20 89.78 89.80 89.78 89.80 2.8K
15:21 89.80 89.83 89.80 89.83 4.2K
15:22 89.78 89.78 89.77 89.77 2.6K
15:23 89.77 89.77 89.73 89.77 6.6K
15:24 89.79 89.82 89.79 89.82 3.5K
15:25 89.84 89.84 89.83 89.83 0.5K
15:26 89.82 89.84 89.82 89.83 0.9K
15:27 89.84 89.84 89.83 89.83 1.6K
15:28 89.80 89.80 89.80 89.80 1.1K
15:29 89.81 89.83 89.81 89.83 2.1K
15:30 89.83 89.85 89.83 89.85 2.9K
15:31 89.86 89.86 89.84 89.84 3.6K
15:32 89.85 89.85 89.79 89.79 2.2K
15:33 89.78 89.79 89.78 89.78 1.9K
15:34 89.80 89.80 89.78 89.78 2.5K
15:35 89.78 89.79 89.78 89.79 7.5K
15:36 89.79 89.79 89.75 89.78 6.4K
15:37 89.80 89.83 89.80 89.83 1.7K
15:38 89.84 89.84 89.84 89.84 0.5K
15:39 89.84 89.85 89.81 89.85 4.7K
15:40 89.83 89.85 89.79 89.79 2.8K
15:41 89.79 89.83 89.79 89.82 2.5K
15:42 89.84 89.86 89.82 89.82 4.0K
15:43 89.82 89.82 89.79 89.81 4.6K
15:44 89.82 89.82 89.82 89.82 1.6K
15:45 89.80 89.82 89.80 89.81 4.5K
15:46 89.81 89.82 89.80 89.80 3.2K
15:47 89.79 89.79 89.79 89.79 2.1K
15:48 89.79 89.81 89.79 89.81 5.3K
15:49 89.79 89.82 89.79 89.81 4.6K
15:50 89.81 89.87 89.79 89.79 10.6K
15:51 89.79 89.80 89.78 89.78 8.5K
15:52 89.78 89.81 89.78 89.78 7.6K
15:53 89.80 89.80 89.77 89.77 11.3K
15:54 89.76 89.80 89.74 89.77 10.9K
15:55 89.75 89.78 89.75 89.75 23.4K
15:56 89.75 89.75 89.70 89.70 10.9K
15:57 89.70 89.78 89.70 89.75 35.9K
15:58 89.75 89.77 89.75 89.75 17.0K
15:59 89.74 89.77 89.74 89.76 343.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし