コカ・コーラ・ヨーロピアン・パートナーズ PLC (CCEP)

CCEP
🏛️ アメリカ →
87.65
最終更新: 2025-10-06
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
09:31 82.74 82.91 81.02 82.47 65.2K
09:32 82.57 82.57 82.57 82.57 0.9K
09:33 82.57 82.60 82.46 82.46 14.5K
09:34 82.51 82.51 82.31 82.35 21.7K
09:35 82.38 82.43 82.06 82.06 38.1K
09:36 82.06 82.23 82.06 82.23 42.8K
09:37 82.23 82.28 82.21 82.24 34.8K
09:38 82.28 82.28 82.19 82.19 6.5K
09:39 82.19 82.19 82.15 82.15 4.0K
09:40 82.29 82.37 82.25 82.25 14.2K
09:41 82.27 82.31 82.08 82.08 18.4K
09:42 82.06 82.09 81.96 81.96 11.2K
09:43 81.97 81.97 81.89 81.94 6.3K
09:44 81.93 81.93 81.93 81.93 0.7K
09:45 81.93 82.01 81.93 81.99 5.1K
09:46 82.04 82.13 82.04 82.08 4.4K
09:47 82.11 82.11 82.09 82.09 4.6K
09:48 82.08 82.11 82.08 82.08 3.4K
09:49 82.08 82.08 82.00 82.00 1.8K
09:50 82.04 82.04 82.00 82.00 0.4K
09:51 82.00 82.02 82.00 82.02 1.6K
09:52 82.01 82.04 82.01 82.02 4.6K
09:53 81.99 82.03 81.99 82.03 5.9K
09:54 82.00 82.00 81.85 81.89 8.3K
09:55 81.89 81.93 81.89 81.93 1.0K
09:56 81.93 81.93 81.91 81.91 1.4K
09:57 81.91 81.91 81.89 81.91 3.3K
09:58 81.95 81.99 81.95 81.99 2.2K
09:59 81.94 81.94 81.92 81.94 2.9K
10:00 82.06 82.06 82.03 82.06 3.7K
10:01 82.10 82.15 82.10 82.15 9.7K
10:02 82.12 82.12 82.07 82.10 4.4K
10:03 82.10 82.19 82.06 82.19 5.3K
10:04 82.19 82.23 82.12 82.12 4.8K
10:05 82.12 82.12 82.12 82.12 0.8K
10:06 82.12 82.13 82.12 82.12 1.9K
10:07 82.11 82.15 82.11 82.14 5.3K
10:08 82.10 82.10 82.07 82.09 3.3K
10:09 82.09 82.09 82.09 82.09 0.6K
10:10 82.17 82.18 82.17 82.18 5.8K
10:11 82.18 82.24 82.18 82.24 2.5K
10:12 82.27 82.28 82.26 82.28 14.8K
10:13 82.30 82.31 82.29 82.31 3.9K
10:14 82.31 82.34 82.31 82.34 1.2K
10:15 82.34 82.36 82.32 82.32 1.6K
10:16 82.36 82.36 82.33 82.35 3.3K
10:17 82.33 82.34 82.32 82.34 8.5K
10:18 82.33 82.35 82.33 82.34 3.0K
10:19 82.34 82.34 82.31 82.31 2.3K
10:20 82.31 82.31 82.30 82.31 3.1K
10:21 82.32 82.36 82.30 82.35 7.4K
10:22 82.36 82.38 82.36 82.36 2.3K
10:23 82.36 82.39 82.36 82.38 2.1K
10:24 82.38 82.40 82.38 82.38 2.2K
10:25 82.41 82.48 82.41 82.45 5.9K
10:26 82.45 82.48 82.45 82.48 5.4K
10:27 82.47 82.52 82.47 82.52 6.3K
10:28 82.52 82.56 82.52 82.56 1.1K
10:29 82.57 82.60 82.57 82.58 1.5K
10:30 82.58 82.58 82.55 82.55 11.4K
10:31 82.54 82.55 82.49 82.49 6.1K
10:32 82.47 82.47 82.44 82.45 1.7K
10:33 82.45 82.47 82.42 82.42 5.2K
10:34 82.46 82.47 82.46 82.47 3.3K
10:35 82.47 82.49 82.47 82.49 1.9K
10:36 82.49 82.49 82.42 82.42 2.0K
10:37 82.42 82.42 82.35 82.35 6.4K
10:38 82.35 82.35 82.30 82.30 0.4K
10:39 82.28 82.28 82.26 82.26 3.5K
10:40 82.23 82.24 82.23 82.24 8.3K
10:41 82.26 82.27 82.26 82.27 7.1K
10:42 82.27 82.35 82.27 82.35 8.5K
10:43 82.35 82.35 82.35 82.35 1.1K
10:44 82.34 82.35 82.34 82.35 2.2K
10:45 82.34 82.35 82.24 82.24 5.7K
10:46 82.27 82.31 82.27 82.31 7.4K
10:47 82.31 82.31 82.26 82.26 2.9K
10:48 82.26 82.26 82.23 82.23 4.7K
10:49 82.23 82.25 82.22 82.22 3.1K
10:50 82.22 82.24 82.20 82.24 3.8K
10:51 82.27 82.27 82.25 82.26 2.8K
10:52 82.26 82.26 82.23 82.23 1.9K
10:53 82.20 82.24 82.20 82.23 2.8K
10:54 82.22 82.22 82.21 82.21 1.6K
10:55 82.21 82.24 82.21 82.23 2.4K
10:56 82.22 82.22 82.20 82.20 5.1K
10:57 82.20 82.20 82.19 82.19 1.9K
10:58 82.20 82.21 82.20 82.20 4.2K
10:59 82.20 82.20 82.17 82.17 5.5K
11:00 82.17 82.17 82.17 82.17 0.9K
11:01 82.20 82.23 82.20 82.21 6.2K
11:02 82.21 82.25 82.21 82.25 4.2K
11:03 82.23 82.23 82.23 82.23 4.8K
11:04 82.23 82.26 82.22 82.26 2.3K
11:05 82.26 82.26 82.24 82.25 1.1K
11:06 82.25 82.25 82.22 82.24 7.5K
11:07 82.24 82.27 82.24 82.27 3.3K
11:08 82.27 82.30 82.27 82.30 2.1K
11:09 82.30 82.31 82.30 82.31 1.8K
11:10 82.31 82.33 82.31 82.33 3.6K
11:11 82.33 82.35 82.33 82.35 6.1K
11:12 82.33 82.38 82.33 82.38 45.6K
11:13 82.42 82.43 82.36 82.37 3.1K
11:14 82.37 82.38 82.35 82.35 6.9K
11:15 82.39 82.41 82.39 82.41 4.9K
11:16 82.39 82.40 82.38 82.40 1.6K
11:17 82.40 82.40 82.39 82.39 2.4K
11:18 82.38 82.38 82.29 82.29 9.9K
11:19 82.26 82.28 82.22 82.22 2.2K
11:20 82.22 82.24 82.21 82.21 1.9K
11:21 82.23 82.23 82.21 82.21 1.3K
11:22 82.23 82.27 82.23 82.27 6.0K
11:23 82.27 82.27 82.25 82.25 1.3K
11:24 82.25 82.28 82.25 82.28 2.7K
11:25 82.28 82.32 82.28 82.32 5.3K
11:26 82.31 82.32 82.29 82.29 1.7K
11:27 82.28 82.36 82.28 82.36 6.4K
11:28 82.36 82.36 82.35 82.35 2.4K
11:29 82.31 82.32 82.27 82.27 7.0K
11:30 82.24 82.24 82.20 82.24 8.8K
11:31 82.24 82.24 82.22 82.22 5.6K
11:32 82.22 82.25 82.22 82.23 1.9K
11:33 82.24 82.25 82.24 82.25 1.3K
11:34 82.25 82.25 82.19 82.19 1.6K
11:35 82.19 82.23 82.19 82.23 2.6K
11:36 82.23 82.24 82.22 82.24 4.7K
11:37 82.22 82.23 82.21 82.21 2.1K
11:38 82.21 82.21 82.19 82.19 1.3K
11:39 82.19 82.22 82.19 82.22 3.9K
11:40 82.26 82.26 82.26 82.26 0.9K
11:41 82.26 82.30 82.26 82.28 2.2K
11:42 82.26 82.28 82.26 82.28 0.9K
11:43 82.28 82.28 82.28 82.28 0.3K
11:44 82.26 82.26 82.26 82.26 1.7K
11:45 82.27 82.28 82.26 82.26 0.9K
11:46 82.28 82.30 82.28 82.30 2.7K
11:47 82.30 82.30 82.28 82.28 0.7K
11:48 82.28 82.29 82.28 82.29 0.6K
11:49 82.29 82.30 82.28 82.28 0.9K
11:50 82.28 82.28 82.28 82.28 0.3K
11:51 82.35 82.35 82.35 82.35 3.2K
11:52 82.35 82.37 82.35 82.37 0.4K
11:53 82.37 82.37 82.32 82.32 1.8K
11:54 82.32 82.33 82.30 82.30 1.2K
11:55 82.30 82.32 82.28 82.32 3.0K
11:56 82.32 82.34 82.32 82.34 2.3K
11:57 82.34 82.35 82.34 82.35 2.9K
11:58 82.35 82.41 82.35 82.37 3.9K
11:59 82.37 82.37 82.32 82.32 3.4K
12:00 82.31 82.33 82.31 82.33 2.1K
12:01 82.31 82.31 82.28 82.28 2.1K
12:02 82.28 82.29 82.28 82.29 3.7K
12:03 82.29 82.32 82.29 82.32 1.3K
12:04 82.31 82.34 82.31 82.34 2.4K
12:05 82.34 82.34 82.34 82.34 0.4K
12:06 82.34 82.37 82.33 82.37 2.3K
12:07 82.37 82.37 82.37 82.37 0.5K
12:08 82.38 82.42 82.38 82.42 2.6K
12:09 82.42 82.42 82.40 82.40 1.8K
12:10 82.39 82.39 82.37 82.37 0.8K
12:11 82.37 82.37 82.36 82.36 0.3K
12:12 82.36 82.36 82.36 82.36 1.0K
12:13 82.36 82.36 82.34 82.34 4.0K
12:14 82.34 82.36 82.34 82.36 2.3K
12:15 82.35 82.35 82.31 82.31 2.1K
12:16 82.31 82.31 82.29 82.29 0.9K
12:17 82.25 82.28 82.25 82.28 4.8K
12:18 82.28 82.28 82.24 82.24 1.0K
12:19 82.23 82.23 82.23 82.23 1.0K
12:20 82.17 82.17 82.16 82.16 1.5K
12:21 82.16 82.18 82.15 82.16 6.2K
12:22 82.16 82.18 82.15 82.15 10.4K
12:23 82.16 82.17 82.16 82.17 4.1K
12:24 82.17 82.17 82.14 82.14 3.8K
12:25 82.14 82.14 82.13 82.13 1.2K
12:26 82.13 82.16 82.13 82.16 3.2K
12:27 82.16 82.16 82.15 82.16 2.0K
12:28 82.15 82.15 82.13 82.13 2.4K
12:29 82.15 82.15 82.14 82.14 6.0K
12:30 82.18 82.20 82.18 82.20 2.5K
12:31 82.17 82.18 82.17 82.18 4.8K
12:32 82.18 82.18 82.17 82.17 2.2K
12:33 82.17 82.17 82.16 82.17 1.1K
12:34 82.17 82.17 82.15 82.15 1.4K
12:35 82.11 82.11 82.08 82.08 1.2K
12:36 82.08 82.08 82.06 82.06 0.3K
12:37 82.06 82.06 82.05 82.05 2.8K
12:38 82.05 82.09 82.05 82.09 5.4K
12:39 82.09 82.12 82.09 82.12 0.2K
12:40 82.12 82.12 82.11 82.12 2.1K
12:41 82.12 82.12 82.07 82.07 1.1K
12:42 82.07 82.07 82.04 82.04 1.9K
12:43 82.06 82.08 82.06 82.08 5.8K
12:44 82.08 82.08 82.07 82.08 2.3K
12:45 82.08 82.14 82.08 82.12 3.2K
12:46 82.12 82.15 82.12 82.15 0.4K
12:47 82.16 82.18 82.16 82.18 3.6K
12:48 82.18 82.18 82.13 82.13 1.2K
12:49 82.13 82.13 82.13 82.13 0.2K
12:50 82.14 82.16 82.14 82.16 4.8K
12:51 82.16 82.16 82.14 82.16 2.4K
12:52 82.17 82.17 82.17 82.17 0.3K
12:53 82.16 82.17 82.15 82.16 1.7K
12:54 82.16 82.16 82.14 82.14 0.8K
12:55 82.14 82.14 82.14 82.14 0.1K
12:56 82.13 82.13 82.11 82.11 2.5K
12:57 82.10 82.10 82.04 82.04 2.4K
12:58 82.04 82.04 82.00 82.00 2.5K
12:59 82.02 82.02 81.99 81.99 4.4K
13:00 82.00 82.04 82.00 82.04 2.9K
13:01 82.00 82.01 81.99 81.99 1.6K
13:02 81.99 82.01 81.99 82.01 0.6K
13:03 82.01 82.02 82.01 82.01 3.2K
13:04 82.01 82.01 81.97 81.97 0.7K
13:05 81.97 81.98 81.97 81.97 0.9K
13:06 82.00 82.00 81.95 81.95 5.1K
13:07 81.96 81.98 81.96 81.98 3.2K
13:08 81.98 81.98 81.95 81.95 0.9K
13:09 81.95 81.97 81.95 81.95 4.1K
13:10 81.96 81.96 81.96 81.96 1.2K
13:11 81.97 82.01 81.97 81.97 7.1K
13:12 81.97 81.97 81.97 81.97 2.0K
13:13 81.98 81.99 81.98 81.99 3.0K
13:14 81.99 81.99 81.97 81.97 2.2K
13:15 81.98 81.98 81.96 81.97 3.4K
13:16 81.96 82.00 81.96 81.97 6.3K
13:17 81.96 81.97 81.95 81.95 4.4K
13:18 81.95 81.95 81.95 81.95 1.7K
13:19 81.95 81.95 81.93 81.94 0.9K
13:20 81.91 81.91 81.84 81.84 10.0K
13:21 81.84 81.87 81.84 81.87 2.1K
13:22 81.87 81.87 81.84 81.87 1.6K
13:23 81.87 81.87 81.82 81.82 1.4K
13:24 81.83 81.90 81.83 81.90 4.1K
13:25 81.90 81.90 81.88 81.88 0.4K
13:26 81.88 81.90 81.88 81.90 1.8K
13:27 81.91 81.94 81.90 81.94 4.2K
13:28 81.94 81.94 81.93 81.93 1.8K
13:29 81.93 81.94 81.92 81.94 2.9K
13:30 81.94 81.94 81.92 81.92 1.4K
13:31 81.92 81.94 81.91 81.93 4.0K
13:32 81.91 81.93 81.91 81.93 1.9K
13:33 81.92 81.92 81.91 81.91 2.4K
13:34 81.91 81.91 81.91 81.91 1.3K
13:35 81.92 81.92 81.91 81.91 0.8K
13:36 81.91 81.91 81.90 81.90 2.7K
13:37 81.90 81.92 81.90 81.92 4.9K
13:38 81.92 81.94 81.92 81.93 2.1K
13:39 81.93 81.95 81.93 81.95 1.7K
13:40 81.95 81.95 81.95 81.95 3.9K
13:41 81.95 81.95 81.89 81.89 4.9K
13:42 81.88 81.88 81.83 81.84 8.8K
13:43 81.87 81.87 81.82 81.84 1.4K
13:44 81.85 81.85 81.79 81.80 2.7K
13:45 81.83 81.86 81.83 81.86 4.9K
13:46 81.87 81.88 81.87 81.88 2.3K
13:47 81.88 81.88 81.88 81.88 1.1K
13:48 81.88 81.88 81.85 81.85 2.6K
13:49 81.85 81.85 81.83 81.84 2.9K
13:50 81.86 81.87 81.84 81.84 4.2K
13:51 81.85 81.85 81.83 81.84 2.3K
13:52 81.84 81.87 81.84 81.87 3.7K
13:53 81.82 81.84 81.82 81.83 5.9K
13:54 81.83 81.83 81.83 81.83 2.1K
13:55 81.82 81.86 81.82 81.85 3.3K
13:56 81.85 81.85 81.85 81.85 0.6K
13:57 81.83 81.84 81.83 81.84 1.5K
13:58 81.85 81.88 81.85 81.88 3.5K
13:59 81.88 81.89 81.85 81.89 2.3K
14:00 81.89 81.99 81.87 81.99 75.5K
14:01 82.01 82.01 81.97 81.97 3.2K
14:02 81.96 81.98 81.96 81.96 1.8K
14:03 81.96 81.96 81.95 81.95 1.0K
14:04 81.97 81.98 81.96 81.96 2.4K
14:05 81.96 81.99 81.96 81.99 3.6K
14:06 81.97 81.97 81.97 81.97 1.8K
14:07 81.98 81.99 81.97 81.97 2.6K
14:08 82.00 82.07 82.00 82.07 5.5K
14:09 82.07 82.14 82.07 82.14 6.6K
14:10 82.14 82.16 82.14 82.16 3.4K
14:11 82.18 82.18 82.15 82.15 5.0K
14:12 82.15 82.19 82.15 82.19 2.5K
14:13 82.20 82.20 82.18 82.18 3.0K
14:14 82.18 82.19 82.18 82.19 2.5K
14:15 82.18 82.19 82.17 82.18 5.4K
14:16 82.19 82.21 82.19 82.21 1.9K
14:17 82.22 82.22 82.22 82.22 1.7K
14:18 82.21 82.22 82.21 82.22 0.4K
14:19 82.22 82.23 82.21 82.21 2.9K
14:20 82.21 82.21 82.21 82.21 4.4K
14:21 82.20 82.20 82.20 82.20 4.1K
14:22 82.17 82.17 82.12 82.12 4.8K
14:23 82.13 82.16 82.13 82.15 5.1K
14:24 82.17 82.17 82.16 82.17 1.6K
14:25 82.17 82.18 82.16 82.18 3.7K
14:26 82.20 82.21 82.19 82.21 3.9K
14:27 82.21 82.22 82.20 82.22 2.0K
14:28 82.20 82.20 82.19 82.19 2.8K
14:29 82.19 82.19 82.18 82.19 3.1K
14:30 82.19 82.22 82.18 82.22 3.9K
14:31 82.22 82.24 82.18 82.18 5.2K
14:32 82.18 82.20 82.18 82.20 1.7K
14:33 82.20 82.23 82.20 82.23 5.7K
14:34 82.23 82.31 82.23 82.30 3.4K
14:35 82.30 82.31 82.29 82.29 2.9K
14:36 82.29 82.32 82.29 82.32 2.9K
14:37 82.32 82.32 82.29 82.30 2.2K
14:38 82.30 82.35 82.30 82.35 3.1K
14:39 82.35 82.35 82.33 82.34 1.7K
14:40 82.33 82.35 82.33 82.35 2.9K
14:41 82.35 82.35 82.32 82.32 4.4K
14:42 82.32 82.32 82.29 82.29 5.7K
14:43 82.29 82.29 82.28 82.28 0.8K
14:44 82.28 82.28 82.28 82.28 0.9K
14:45 82.28 82.35 82.28 82.35 6.7K
14:46 82.35 82.35 82.35 82.35 1.6K
14:47 82.34 82.35 82.33 82.35 1.8K
14:48 82.35 82.36 82.34 82.36 2.5K
14:49 82.36 82.36 82.34 82.34 1.5K
14:50 82.34 82.34 82.31 82.32 2.3K
14:51 82.32 82.32 82.31 82.31 5.5K
14:52 82.31 82.32 82.31 82.32 4.6K
14:53 82.32 82.36 82.32 82.35 5.4K
14:54 82.32 82.33 82.32 82.33 1.6K
14:55 82.33 82.33 82.32 82.33 5.3K
14:56 82.35 82.35 82.33 82.33 2.1K
14:57 82.33 82.33 82.31 82.31 2.3K
14:58 82.31 82.32 82.28 82.28 9.9K
14:59 82.27 82.27 82.25 82.25 2.9K
15:00 82.26 82.26 82.24 82.26 11.2K
15:01 82.28 82.30 82.28 82.30 2.4K
15:02 82.29 82.29 82.27 82.27 3.2K
15:03 82.29 82.31 82.29 82.29 3.5K
15:04 82.29 82.30 82.29 82.29 2.6K
15:05 82.28 82.28 82.28 82.28 4.4K
15:06 82.28 82.28 82.27 82.27 3.3K
15:07 82.28 82.28 82.23 82.23 12.6K
15:08 82.23 82.23 82.23 82.23 1.3K
15:09 82.23 82.23 82.22 82.23 4.8K
15:10 82.27 82.30 82.27 82.28 66.2K
15:11 82.28 82.28 82.26 82.26 3.4K
15:12 82.27 82.31 82.27 82.28 7.0K
15:13 82.28 82.34 82.28 82.32 2.6K
15:14 82.34 82.39 82.34 82.39 5.7K
15:15 82.39 82.39 82.33 82.36 10.3K
15:16 82.37 82.39 82.37 82.38 2.4K
15:17 82.43 82.43 82.42 82.42 4.8K
15:18 82.45 82.46 82.44 82.46 5.0K
15:19 82.45 82.45 82.44 82.44 2.3K
15:20 82.44 82.49 82.44 82.48 5.4K
15:21 82.48 82.48 82.44 82.47 5.6K
15:22 82.47 82.47 82.45 82.45 4.7K
15:23 82.45 82.45 82.42 82.43 6.1K
15:24 82.44 82.44 82.44 82.44 4.5K
15:25 82.47 82.47 82.47 82.47 5.7K
15:26 82.46 82.47 82.46 82.47 4.4K
15:27 82.47 82.49 82.47 82.47 7.1K
15:28 82.48 82.49 82.48 82.49 3.7K
15:29 82.49 82.51 82.49 82.51 6.2K
15:30 82.51 82.53 82.51 82.53 5.9K
15:31 82.52 82.52 82.49 82.49 3.5K
15:32 82.48 82.53 82.48 82.52 5.4K
15:33 82.52 82.54 82.51 82.54 4.5K
15:34 82.54 82.58 82.54 82.58 4.3K
15:35 82.59 82.60 82.59 82.59 3.1K
15:36 82.62 82.62 82.60 82.60 6.5K
15:37 82.60 82.61 82.60 82.61 5.5K
15:38 82.61 82.61 82.57 82.57 3.9K
15:39 82.57 82.57 82.57 82.57 2.1K
15:40 82.57 82.58 82.57 82.58 5.3K
15:41 82.58 82.58 82.55 82.55 6.6K
15:42 82.54 82.55 82.51 82.51 12.1K
15:43 82.49 82.51 82.49 82.50 8.2K
15:44 82.50 82.50 82.47 82.47 4.8K
15:45 82.47 82.47 82.44 82.44 6.0K
15:46 82.44 82.54 82.44 82.53 14.6K
15:47 82.53 82.53 82.52 82.52 1.5K
15:48 82.52 82.53 82.52 82.52 4.6K
15:49 82.54 82.57 82.54 82.56 8.8K
15:50 82.57 82.57 82.53 82.53 7.3K
15:51 82.65 82.65 82.62 82.64 17.0K
15:52 82.67 82.68 82.65 82.68 11.1K
15:53 82.68 82.69 82.67 82.69 16.9K
15:54 82.69 82.72 82.68 82.70 14.0K
15:55 82.70 82.70 82.67 82.69 16.4K
15:56 82.81 82.81 82.77 82.77 37.8K
15:57 82.77 82.79 82.77 82.79 29.6K
15:58 82.79 82.79 82.76 82.78 26.3K
15:59 82.76 82.77 82.68 82.68 56.8K
16:00 82.67 82.71 82.67 82.71 465.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし