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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 55.24 55.46 54.93 55.32 0.8M
2022-12-29 55.20 55.89 54.93 55.41 0.8M
2022-12-28 55.06 55.61 54.97 55.38 0.9M
2022-12-27 55.17 55.26 54.80 55.12 0.5M
2022-12-23 54.91 55.11 54.62 54.97 0.5M
2022-12-22 55.00 55.03 54.22 54.93 0.7M
2022-12-21 54.54 55.48 54.44 55.14 1.2M
2022-12-20 54.05 54.47 53.59 54.13 1.2M
2022-12-19 54.03 54.69 53.70 53.98 1.1M
2022-12-16 53.47 54.22 53.22 54.08 1.2M
2022-12-15 54.27 54.52 53.39 53.78 1.1M
2022-12-14 54.75 55.45 54.53 54.95 1.0M
2022-12-13 55.07 55.56 54.48 54.50 1.8M
2022-12-12 53.59 54.36 53.35 54.24 0.9M
2022-12-09 53.18 54.05 53.04 53.90 1.0M
2022-12-08 52.46 53.61 52.32 53.13 1.6M
2022-12-07 52.50 53.00 52.26 52.32 1.2M
2022-12-06 53.13 53.29 51.86 52.49 0.8M
2022-12-05 53.48 53.48 52.80 53.24 0.8M
2022-12-02 53.44 54.20 53.34 53.92 0.7M
2022-12-01 53.30 54.04 53.08 53.69 1.2M
2022-11-30 51.62 53.27 51.21 53.09 3.8M
2022-11-29 52.25 52.43 51.51 51.57 0.6M
2022-11-28 52.40 53.28 52.34 52.40 0.8M
2022-11-25 52.63 52.89 52.41 52.75 0.3M
2022-11-23 52.23 52.90 52.23 52.70 0.6M
2022-11-22 51.43 52.10 51.25 52.07 1.0M
2022-11-21 50.40 51.33 50.22 51.19 0.8M
2022-11-18 50.87 51.19 50.33 50.79 1.3M
2022-11-17 49.84 50.72 49.80 50.68 1.3M
2022-11-16 51.60 51.80 50.78 51.39 1.1M
2022-11-15 51.55 53.25 51.13 51.44 2.0M
2022-11-14 51.65 51.98 51.37 51.50 1.0M
2022-11-11 51.00 51.82 50.80 51.65 1.1M
2022-11-10 50.57 51.07 50.35 50.90 1.0M
2022-11-09 49.80 49.94 48.97 49.02 1.0M
2022-11-08 49.92 50.07 49.00 49.65 1.6M
2022-11-07 48.71 49.61 48.46 49.39 1.8M
2022-11-04 48.53 49.04 47.66 48.20 1.4M
2022-11-03 46.28 47.60 45.75 47.55 1.5M
2022-11-02 47.39 48.06 46.61 46.64 1.3M
2022-11-01 47.70 47.99 46.86 47.37 0.9M
2022-10-31 47.18 47.66 46.85 47.05 1.0M
2022-10-28 46.88 47.56 46.68 47.22 1.3M
2022-10-27 47.23 47.31 46.35 46.40 1.1M
2022-10-26 46.65 47.59 46.58 47.13 1.1M
2022-10-25 46.94 47.28 46.34 46.82 2.0M
2022-10-24 45.97 46.79 45.71 46.77 1.2M
2022-10-21 44.44 45.68 44.09 45.68 0.9M
2022-10-20 44.95 45.23 44.16 44.41 0.9M
2022-10-19 46.05 46.13 44.67 44.97 1.2M
2022-10-18 47.23 47.53 46.14 46.34 1.4M
2022-10-17 46.02 46.88 46.02 46.60 1.0M
2022-10-14 46.34 46.87 45.19 45.20 1.0M
2022-10-13 44.05 46.20 43.66 46.08 1.2M
2022-10-12 44.94 45.63 44.63 45.27 0.8M
2022-10-11 44.44 45.26 44.07 44.68 1.0M
2022-10-10 44.88 45.24 44.38 44.70 0.6M
2022-10-07 45.03 45.05 44.41 44.68 2.0M
2022-10-06 45.65 45.76 44.85 45.05 0.9M
2022-10-05 45.96 46.45 45.32 46.16 1.4M
2022-10-04 45.03 46.26 45.03 45.96 1.6M
2022-10-03 43.08 44.12 42.66 43.96 1.0M
2022-09-30 43.29 43.61 42.55 42.62 2.1M
2022-09-29 43.31 43.40 41.80 43.01 2.0M
2022-09-28 43.47 43.89 42.78 43.74 1.8M
2022-09-27 44.36 44.53 42.63 43.45 1.9M
2022-09-26 44.66 44.96 43.68 43.92 1.5M
2022-09-23 45.39 45.48 44.10 44.57 1.8M
2022-09-22 46.89 47.08 46.01 46.28 0.9M
2022-09-21 46.95 47.81 46.71 46.72 1.2M
2022-09-20 47.06 47.23 46.42 46.90 1.0M
2022-09-19 46.82 47.62 46.70 47.55 1.0M
2022-09-16 46.91 47.39 46.57 47.15 1.5M
2022-09-15 47.56 47.85 47.16 47.39 1.9M
2022-09-14 48.26 48.27 47.25 47.94 1.2M
2022-09-13 49.00 49.17 47.97 48.21 1.3M
2022-09-12 49.98 50.53 49.93 50.01 1.3M
2022-09-09 48.44 49.78 48.23 49.70 1.8M
2022-09-08 47.39 48.15 46.77 48.00 2.0M
2022-09-07 46.55 48.07 46.46 48.04 2.0M
2022-09-06 47.80 47.83 46.22 46.51 2.3M
2022-09-02 48.17 49.28 47.35 47.59 1.9M
2022-09-01 48.59 48.59 47.42 48.14 2.4M
2022-08-31 49.54 50.29 48.90 49.17 3.2M
2022-08-30 49.00 49.52 48.39 49.49 1.8M
2022-08-29 49.13 49.47 48.30 48.55 3.7M
2022-08-26 51.09 51.39 49.36 49.38 1.1M
2022-08-25 51.99 52.35 50.74 51.00 1.5M
2022-08-24 52.11 52.87 51.79 52.07 0.9M
2022-08-23 52.18 52.69 51.97 52.41 1.2M
2022-08-22 52.80 52.93 51.37 51.97 1.6M
2022-08-19 53.61 54.30 53.50 53.75 1.1M
2022-08-18 54.26 54.39 53.82 54.07 0.9M
2022-08-17 54.63 54.79 53.82 54.21 1.0M
2022-08-16 54.76 55.40 54.73 55.28 0.7M
2022-08-15 54.26 55.20 54.02 54.91 1.0M
2022-08-12 53.90 54.55 53.56 54.53 1.2M
2022-08-11 52.81 53.88 52.76 53.38 2.2M
2022-08-10 52.78 53.40 52.50 52.85 1.7M
2022-08-09 52.28 52.78 51.56 52.12 1.8M
2022-08-08 52.69 52.96 51.47 51.86 1.4M
2022-08-05 52.87 52.93 51.66 51.99 1.7M
2022-08-04 53.19 53.48 52.15 53.42 1.4M
2022-08-03 54.55 54.60 53.69 54.29 1.4M
2022-08-02 54.05 54.05 53.41 53.48 0.8M
2022-08-01 54.08 54.90 53.72 54.09 0.6M
2022-07-29 53.61 54.24 53.47 54.12 0.7M
2022-07-28 53.04 53.96 52.94 53.78 0.6M
2022-07-27 52.67 53.30 52.24 53.05 0.8M
2022-07-26 52.26 52.74 51.91 52.68 1.4M
2022-07-25 51.83 52.62 51.62 52.56 0.7M
2022-07-22 51.86 51.98 51.07 51.50 0.7M
2022-07-21 50.43 52.05 50.43 51.87 1.5M
2022-07-20 50.96 51.52 50.14 50.26 0.8M
2022-07-19 50.71 51.59 50.57 51.39 0.9M
2022-07-18 49.91 50.70 49.28 49.50 1.0M
2022-07-15 49.62 49.86 49.27 49.65 0.8M
2022-07-14 49.22 49.51 48.29 49.49 0.8M
2022-07-13 50.01 50.26 49.04 49.89 1.7M
2022-07-12 50.85 51.09 49.72 49.90 1.4M
2022-07-11 51.55 51.73 50.67 50.78 0.6M
2022-07-08 52.20 52.63 51.51 51.80 0.9M
2022-07-07 51.54 52.09 51.30 51.93 0.7M
2022-07-06 51.85 52.20 51.20 51.30 0.9M
2022-07-05 52.02 52.13 50.82 51.76 0.9M
2022-07-01 51.07 53.34 51.07 53.29 1.2M
2022-06-30 51.76 51.80 50.78 51.61 1.5M
2022-06-29 51.67 52.59 51.51 52.57 0.6M
2022-06-28 53.26 53.54 52.15 52.18 1.1M
2022-06-27 53.02 53.41 52.59 53.08 0.7M
2022-06-24 51.43 53.04 51.30 53.02 1.6M
2022-06-23 51.01 51.52 50.35 50.98 1.0M
2022-06-22 51.26 51.55 51.03 51.18 1.1M
2022-06-21 51.31 51.80 51.02 51.73 1.1M
2022-06-17 50.09 51.51 50.05 50.86 1.7M
2022-06-16 49.85 49.95 49.17 49.71 0.9M
2022-06-15 51.37 52.05 50.72 51.09 1.3M
2022-06-14 50.85 51.03 50.29 50.68 0.8M
2022-06-13 51.15 51.68 50.48 50.78 1.7M
2022-06-10 53.00 53.45 52.57 52.74 1.4M
2022-06-09 53.85 54.60 53.50 53.97 1.2M
2022-06-08 53.50 54.26 53.17 53.93 1.1M
2022-06-07 53.41 54.23 52.92 53.89 0.8M
2022-06-06 54.13 54.63 53.90 54.24 0.6M
2022-06-03 53.54 53.80 53.08 53.44 0.7M
2022-06-02 53.54 53.98 52.25 53.97 0.6M
2022-06-01 52.84 53.62 51.83 53.26 1.1M
2022-05-31 53.77 53.82 52.90 53.13 2.4M
2022-05-27 54.02 54.38 53.60 53.88 0.6M
2022-05-26 53.11 53.90 53.11 53.58 0.7M
2022-05-25 53.24 53.51 52.52 53.04 1.1M
2022-05-24 53.88 54.04 53.02 53.74 1.6M
2022-05-23 52.76 54.02 52.76 53.80 1.1M
2022-05-20 51.81 52.96 51.47 52.71 1.5M
2022-05-19 50.91 52.07 50.33 51.52 1.4M
2022-05-18 53.10 53.32 51.66 51.79 2.2M
2022-05-17 53.17 53.66 52.70 53.42 1.4M
2022-05-16 52.03 53.86 51.74 52.40 2.2M
2022-05-13 49.95 52.30 49.91 52.25 2.3M
2022-05-12 48.16 49.55 47.92 49.45 1.9M
2022-05-11 49.42 50.51 48.63 48.82 1.1M
2022-05-10 48.89 49.79 48.46 49.44 1.4M
2022-05-09 48.21 49.28 47.99 48.85 0.9M
2022-05-06 49.04 49.37 48.08 48.71 1.1M
2022-05-05 50.92 51.36 49.23 49.53 1.1M
2022-05-04 49.67 51.65 49.62 51.55 0.8M
2022-05-03 50.23 50.48 49.70 49.81 0.9M
2022-05-02 50.43 50.84 49.17 49.70 1.1M
2022-04-29 51.46 51.87 49.82 49.95 1.7M
2022-04-28 50.81 51.94 50.51 51.66 1.0M
2022-04-27 51.54 52.08 50.41 51.38 1.6M
2022-04-26 51.56 51.95 50.60 50.73 1.4M
2022-04-25 51.17 52.56 50.73 52.30 1.7M
2022-04-22 51.12 51.67 50.45 51.35 1.2M
2022-04-21 51.09 52.81 51.09 51.36 1.6M
2022-04-20 49.99 51.03 49.99 50.82 1.0M
2022-04-19 49.13 49.71 48.99 49.52 1.1M
2022-04-18 49.17 49.51 48.37 49.24 1.0M
2022-04-14 48.26 49.70 48.26 49.48 1.1M
2022-04-13 47.75 48.35 47.66 48.01 0.5M
2022-04-12 47.62 48.45 47.44 47.94 1.0M
2022-04-11 47.89 48.66 47.45 47.58 0.8M
2022-04-08 48.00 48.55 47.58 48.07 1.5M
2022-04-07 48.42 48.42 47.64 48.06 1.0M
2022-04-06 48.33 48.76 47.40 48.54 0.9M
2022-04-05 49.01 49.46 48.69 48.80 0.9M
2022-04-04 49.26 49.26 48.03 48.97 1.0M
2022-04-01 49.05 50.00 48.92 49.84 0.9M
2022-03-31 49.05 49.58 48.60 48.61 1.1M
2022-03-30 50.31 50.32 48.66 48.86 1.2M
2022-03-29 50.72 51.28 50.21 50.51 1.1M
2022-03-28 48.64 48.80 47.93 48.70 1.3M
2022-03-25 48.55 48.94 48.33 48.47 1.0M
2022-03-24 48.21 48.88 47.64 48.55 1.5M
2022-03-23 49.11 49.62 48.05 48.09 1.0M
2022-03-22 49.70 50.21 49.35 49.71 0.8M
2022-03-21 49.68 50.01 49.20 49.59 0.8M
2022-03-18 48.97 50.00 48.78 49.71 1.4M
2022-03-17 49.55 50.03 48.81 49.19 1.1M
2022-03-16 48.12 49.96 47.99 49.23 2.1M
2022-03-15 47.23 47.87 46.66 47.03 1.1M
2022-03-14 46.21 47.96 46.20 46.54 1.4M
2022-03-11 45.94 46.41 45.28 45.61 1.2M
2022-03-10 46.01 46.71 44.91 45.42 1.4M
2022-03-09 46.49 47.54 45.98 47.27 2.0M
2022-03-08 44.30 45.47 42.69 44.06 3.8M
2022-03-07 46.52 46.59 42.33 42.86 3.3M
2022-03-04 49.03 49.16 44.63 46.02 4.1M
2022-03-03 50.25 51.05 50.01 51.01 2.3M
2022-03-02 48.71 50.68 48.32 50.26 1.6M
2022-03-01 50.87 50.87 48.25 48.47 1.6M
2022-02-28 52.07 52.45 50.62 51.21 1.6M
2022-02-25 51.81 53.64 51.80 53.54 1.0M
2022-02-24 50.67 51.66 50.09 51.60 1.8M
2022-02-23 54.46 54.54 52.85 52.97 1.1M
2022-02-22 54.61 54.93 54.01 54.16 1.2M
2022-02-18 55.50 56.01 55.27 55.40 0.8M
2022-02-17 56.09 56.21 55.23 55.76 1.0M
2022-02-16 55.48 57.49 55.48 56.44 2.4M
2022-02-15 57.62 58.08 56.97 57.24 2.3M
2022-02-14 56.82 57.60 56.53 56.98 1.2M
2022-02-11 58.15 58.78 56.96 57.09 1.1M
2022-02-10 58.49 59.72 58.05 58.44 1.5M
2022-02-09 58.08 59.00 57.93 58.96 1.0M
2022-02-08 58.01 58.13 57.31 57.72 0.7M
2022-02-07 57.32 57.86 56.81 57.53 1.3M
2022-02-04 57.55 57.81 56.56 57.12 0.6M
2022-02-03 58.31 58.43 57.74 57.95 0.6M
2022-02-02 58.59 59.19 58.15 58.27 1.1M
2022-02-01 57.72 58.46 56.73 58.31 1.4M
2022-01-31 56.33 57.38 56.28 57.15 0.9M
2022-01-28 55.93 56.73 55.21 56.73 1.1M
2022-01-27 57.41 58.18 55.67 55.70 1.2M
2022-01-26 56.76 57.98 56.47 56.95 1.5M
2022-01-25 56.03 56.80 54.81 56.34 1.3M
2022-01-24 55.66 57.01 54.62 56.86 1.0M
2022-01-21 58.05 58.46 56.55 56.70 0.8M
2022-01-20 58.27 58.93 58.02 58.18 1.1M
2022-01-19 58.58 58.95 57.82 58.26 0.7M
2022-01-18 58.73 59.59 58.28 58.45 1.1M
2022-01-14 58.87 59.76 58.75 59.66 0.7M
2022-01-13 58.49 59.86 58.45 59.65 1.0M
2022-01-12 58.57 59.00 58.28 58.59 1.3M
2022-01-11 57.77 58.73 57.43 58.57 0.7M
2022-01-10 57.77 58.14 57.30 57.84 0.9M
2022-01-07 57.50 58.16 57.28 57.83 0.9M
2022-01-06 57.57 58.30 57.49 57.80 1.0M
2022-01-05 56.29 58.02 56.28 57.46 1.2M
2022-01-04 56.52 56.89 56.28 56.33 1.0M
2022-01-03 55.91 56.43 55.73 56.33 0.8M