コカ・コーラ・ヨーロピアン・パートナーズ PLC (CCEP)

CCEP
🏛️ アメリカ →
87.77
最終更新: 2025-10-03
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 86.01 82.74 83.45 49.1K
09:32 83.52 83.52 83.29 83.29 13.4K
09:33 83.38 83.98 83.38 83.98 30.0K
09:34 83.90 84.05 83.84 84.05 13.9K
09:35 83.98 84.30 83.98 84.20 24.7K
09:36 84.20 84.38 84.20 84.31 79.7K
09:37 84.44 84.67 84.44 84.67 7.8K
09:38 84.67 84.74 84.65 84.68 22.0K
09:39 84.78 84.78 84.58 84.59 22.5K
09:40 84.59 84.80 84.59 84.66 8.8K
09:41 84.66 84.66 84.60 84.60 4.1K
09:42 84.48 84.76 84.47 84.76 17.2K
09:43 84.64 84.64 84.53 84.53 4.0K
09:44 84.63 84.68 84.63 84.67 4.1K
09:45 84.62 84.62 84.46 84.52 13.6K
09:46 84.54 84.58 84.51 84.56 3.1K
09:47 84.56 84.75 84.56 84.75 4.7K
09:48 84.75 84.85 84.75 84.85 2.3K
09:49 84.85 84.85 84.75 84.78 8.1K
09:50 84.80 84.91 84.80 84.90 7.6K
09:51 84.90 84.91 84.90 84.91 5.2K
09:52 84.78 84.92 84.60 84.60 24.6K
09:53 84.60 84.60 84.54 84.54 2.8K
09:54 84.54 84.59 84.54 84.59 5.4K
09:55 84.63 84.63 84.54 84.54 6.6K
09:56 84.49 84.57 84.49 84.53 12.0K
09:57 84.53 84.62 84.49 84.62 13.3K
09:58 84.62 84.78 84.62 84.78 4.4K
09:59 84.79 84.79 84.69 84.73 9.6K
10:00 84.73 84.78 84.73 84.74 0.7K
10:01 84.88 84.88 84.80 84.86 5.4K
10:02 84.87 84.93 84.87 84.93 8.6K
10:03 84.93 85.09 84.93 85.03 8.2K
10:04 85.00 85.01 85.00 85.01 1.9K
10:05 85.10 85.22 85.10 85.22 4.4K
10:06 85.19 85.20 85.16 85.20 5.8K
10:07 85.21 85.27 85.21 85.24 3.2K
10:08 85.24 85.34 85.24 85.33 4.7K
10:09 85.33 85.41 85.33 85.41 4.7K
10:10 85.38 85.38 85.33 85.36 12.2K
10:11 85.36 85.36 85.31 85.32 5.4K
10:12 85.33 85.41 85.33 85.40 5.9K
10:13 85.40 85.41 85.29 85.29 8.7K
10:14 85.29 85.29 85.24 85.24 3.0K
10:15 85.29 85.42 85.27 85.37 21.1K
10:16 85.41 85.57 85.41 85.49 2.8K
10:17 85.49 85.49 85.36 85.38 9.0K
10:18 85.31 85.37 85.31 85.37 9.6K
10:19 85.33 85.33 85.22 85.22 5.9K
10:20 85.22 85.24 85.22 85.23 12.5K
10:21 85.23 85.25 85.23 85.25 3.5K
10:22 85.23 85.26 85.23 85.24 8.0K
10:23 85.24 85.28 85.24 85.28 8.9K
10:24 85.31 85.31 85.27 85.27 5.6K
10:25 85.28 85.33 85.28 85.30 14.0K
10:26 85.30 85.32 85.30 85.32 5.8K
10:27 85.32 85.32 85.22 85.24 14.7K
10:28 85.24 85.24 85.18 85.19 3.1K
10:29 85.19 85.19 85.11 85.15 3.9K
10:30 85.13 85.15 85.10 85.15 5.0K
10:31 85.14 85.14 85.12 85.12 3.6K
10:32 85.12 85.21 85.12 85.21 3.3K
10:33 85.24 85.26 85.22 85.25 1.9K
10:34 85.25 85.32 85.21 85.21 10.9K
10:35 85.14 85.14 85.08 85.14 6.2K
10:36 85.14 85.16 85.13 85.13 5.4K
10:37 85.09 85.09 84.99 84.99 5.0K
10:38 84.99 85.04 84.99 85.04 2.8K
10:39 85.04 85.06 85.04 85.06 2.0K
10:40 85.06 85.06 85.02 85.02 4.7K
10:41 85.02 85.02 84.97 84.98 6.9K
10:42 84.98 85.02 84.98 85.02 3.0K
10:43 84.98 84.98 84.91 84.91 11.4K
10:44 84.90 84.90 84.81 84.81 5.7K
10:45 84.84 84.84 84.84 84.84 2.8K
10:46 84.84 84.89 84.84 84.89 1.7K
10:47 84.89 84.89 84.83 84.83 2.9K
10:48 84.83 84.85 84.82 84.85 3.9K
10:49 84.85 84.85 84.80 84.80 2.7K
10:50 84.77 84.77 84.75 84.76 2.6K
10:51 84.71 84.71 84.61 84.61 6.0K
10:52 84.61 84.61 84.56 84.56 2.0K
10:53 84.56 84.56 84.34 84.34 11.0K
10:54 84.35 84.35 84.22 84.22 7.3K
10:55 84.20 84.21 84.16 84.16 17.9K
10:56 84.10 84.14 84.09 84.13 6.8K
10:57 84.15 84.22 84.15 84.16 14.2K
10:58 84.16 84.16 84.13 84.13 2.0K
10:59 84.13 84.13 84.06 84.06 8.6K
11:00 84.09 84.20 84.09 84.20 16.5K
11:01 84.25 84.33 84.25 84.33 5.0K
11:02 84.34 84.34 84.32 84.33 7.5K
11:03 84.33 84.41 84.33 84.41 5.5K
11:04 84.41 84.41 84.35 84.35 4.6K
11:05 84.35 84.37 84.35 84.37 1.5K
11:06 84.48 84.53 84.48 84.53 3.1K
11:07 84.51 84.52 84.51 84.52 4.7K
11:08 84.53 84.54 84.51 84.51 2.6K
11:09 84.51 84.51 84.48 84.50 2.1K
11:10 84.52 84.56 84.52 84.56 5.1K
11:11 84.65 84.68 84.64 84.68 4.4K
11:12 84.68 84.68 84.66 84.66 2.0K
11:13 84.66 84.66 84.62 84.62 5.6K
11:14 84.62 84.62 84.60 84.61 3.7K
11:15 84.61 84.64 84.61 84.63 1.6K
11:16 84.63 84.63 84.60 84.60 4.5K
11:17 84.60 84.65 84.60 84.65 2.4K
11:18 84.60 84.60 84.56 84.56 6.1K
11:19 84.56 84.61 84.56 84.57 8.7K
11:20 84.57 84.59 84.57 84.59 2.7K
11:21 84.59 84.60 84.58 84.60 6.8K
11:22 84.60 84.64 84.60 84.64 3.5K
11:23 84.65 84.68 84.65 84.66 4.9K
11:24 84.66 84.72 84.66 84.72 1.8K
11:25 84.72 84.72 84.72 84.72 1.4K
11:26 84.72 84.75 84.72 84.75 2.3K
11:27 84.76 84.76 84.75 84.75 0.9K
11:28 84.75 84.78 84.75 84.78 2.9K
11:29 84.78 84.78 84.76 84.77 2.2K
11:30 84.77 84.80 84.77 84.80 6.0K
11:31 84.77 84.77 84.77 84.77 1.4K
11:32 84.80 84.80 84.80 84.80 1.7K
11:33 84.80 84.80 84.76 84.76 3.9K
11:34 84.74 84.74 84.73 84.73 3.8K
11:35 84.73 84.73 84.59 84.64 11.8K
11:36 84.55 84.62 84.50 84.62 37.5K
11:37 84.63 84.64 84.63 84.63 3.0K
11:38 84.63 84.63 84.63 84.63 1.9K
11:39 84.63 84.65 84.62 84.62 3.7K
11:40 84.64 84.65 84.64 84.65 2.9K
11:41 84.66 84.66 84.66 84.66 1.0K
11:42 84.60 84.66 84.60 84.66 10.8K
11:43 84.60 84.60 84.56 84.56 3.0K
11:44 84.56 84.58 84.54 84.58 3.5K
11:45 84.57 84.57 84.56 84.56 2.7K
11:46 84.53 84.53 84.53 84.53 0.6K
11:47 84.53 84.56 84.53 84.56 3.6K
11:48 84.56 84.56 84.50 84.50 2.5K
11:49 84.50 84.55 84.50 84.55 3.1K
11:50 84.55 84.55 84.55 84.55 3.0K
11:51 84.55 84.61 84.55 84.61 2.0K
11:52 84.62 84.64 84.62 84.64 0.6K
11:53 84.64 84.67 84.63 84.67 13.3K
11:54 84.65 84.65 84.63 84.63 1.2K
11:55 84.65 84.65 84.65 84.65 1.9K
11:56 84.65 84.67 84.64 84.67 3.7K
11:57 84.67 84.67 84.65 84.65 11.8K
11:58 84.62 84.62 84.62 84.62 3.1K
11:59 84.62 84.65 84.62 84.65 6.3K
12:00 84.65 84.66 84.65 84.66 0.2K
12:01 84.65 84.65 84.65 84.65 0.4K
12:02 84.65 84.66 84.65 84.66 3.0K
12:03 84.64 84.66 84.64 84.66 0.5K
12:04 84.66 84.66 84.64 84.65 2.4K
12:05 84.65 84.65 84.65 84.65 0.1K
12:06 84.65 84.65 84.64 84.64 6.8K
12:07 84.66 84.66 84.66 84.66 1.3K
12:08 84.66 84.66 84.64 84.64 3.5K
12:09 84.65 84.65 84.62 84.62 2.3K
12:10 84.57 84.57 84.54 84.57 3.8K
12:11 84.61 84.63 84.61 84.63 3.2K
12:12 84.61 84.64 84.61 84.64 2.2K
12:13 84.64 84.64 84.64 84.64 0.5K
12:14 84.64 84.64 84.64 84.64 1.4K
12:15 84.64 84.64 84.60 84.60 4.1K
12:16 84.59 84.59 84.59 84.59 0.8K
12:17 84.59 84.59 84.59 84.59 0.4K
12:18 84.59 84.59 84.58 84.58 1.6K
12:19 84.56 84.60 84.56 84.60 7.7K
12:20 84.60 84.60 84.57 84.59 3.7K
12:21 84.59 84.59 84.58 84.58 0.5K
12:22 84.58 84.58 84.58 84.58 0.6K
12:23 84.59 84.59 84.53 84.58 8.2K
12:24 84.59 84.60 84.59 84.60 1.5K
12:25 84.60 84.60 84.60 84.60 0.3K
12:26 84.60 84.64 84.60 84.64 1.2K
12:27 84.64 84.76 84.64 84.76 4.4K
12:28 84.75 84.79 84.75 84.79 2.4K
12:29 84.79 84.79 84.79 84.79 0.7K
12:30 84.79 84.80 84.75 84.75 0.9K
12:31 84.75 84.83 84.75 84.83 1.0K
12:32 84.83 84.84 84.82 84.82 2.4K
12:33 84.82 84.83 84.82 84.83 0.8K
12:34 84.82 84.82 84.82 84.82 0.6K
12:35 84.85 84.85 84.84 84.84 1.7K
12:36 84.84 84.90 84.83 84.90 2.9K
12:37 84.90 84.92 84.90 84.92 1.0K
12:38 84.89 84.89 84.89 84.89 6.5K
12:39 84.89 84.89 84.89 84.89 1.4K
12:40 84.89 84.89 84.86 84.86 0.8K
12:41 84.86 84.86 84.81 84.81 5.6K
12:42 84.83 84.83 84.82 84.82 2.2K
12:43 84.82 84.82 84.82 84.82 1.3K
12:44 84.82 84.82 84.82 84.82 0.5K
12:45 84.82 84.84 84.82 84.84 2.7K
12:46 84.84 84.84 84.84 84.84 0.4K
12:47 84.84 84.90 84.84 84.90 2.9K
12:48 84.91 84.96 84.91 84.94 2.4K
12:49 84.97 84.97 84.94 84.94 4.2K
12:50 84.94 85.03 84.94 85.03 2.4K
12:51 85.03 85.03 85.00 85.00 1.5K
12:52 85.00 85.03 85.00 85.01 1.5K
12:53 85.01 85.01 85.01 85.01 1.1K
12:54 84.98 85.00 84.92 84.92 4.2K
12:55 84.92 84.94 84.92 84.94 1.3K
12:56 84.94 84.97 84.94 84.97 1.5K
12:57 84.97 84.98 84.96 84.98 1.5K
12:58 84.99 85.01 84.99 85.01 1.5K
12:59 85.01 85.02 85.01 85.02 1.1K
13:00 85.05 85.05 85.04 85.04 1.3K
13:01 85.03 85.12 85.01 85.12 12.5K
13:02 85.15 85.15 85.15 85.15 0.4K
13:03 85.10 85.16 85.07 85.07 10.7K
13:04 85.07 85.11 85.00 85.11 5.9K
13:05 85.14 85.14 85.14 85.14 0.7K
13:06 85.14 85.16 85.14 85.16 0.3K
13:07 85.16 85.20 85.15 85.20 4.4K
13:08 85.26 85.33 85.26 85.33 3.6K
13:09 85.33 85.33 85.32 85.32 2.0K
13:10 85.32 85.32 85.26 85.27 1.8K
13:11 85.27 85.27 85.27 85.27 0.3K
13:12 85.27 85.30 85.27 85.30 4.2K
13:13 85.25 85.26 85.25 85.26 4.4K
13:14 85.26 85.26 85.26 85.26 0.4K
13:15 85.25 85.25 85.16 85.16 4.1K
13:16 85.19 85.19 85.15 85.16 2.4K
13:17 85.16 85.16 85.12 85.12 0.6K
13:18 85.12 85.12 85.07 85.07 2.3K
13:19 85.09 85.15 85.09 85.15 2.9K
13:20 85.16 85.16 85.13 85.13 2.9K
13:21 85.09 85.11 85.09 85.11 1.6K
13:22 85.08 85.08 85.08 85.08 1.0K
13:23 85.06 85.06 85.05 85.05 6.8K
13:24 85.05 85.05 85.02 85.02 1.3K
13:25 85.02 85.03 85.01 85.03 1.7K
13:26 85.03 85.04 85.03 85.04 0.8K
13:27 85.04 85.04 85.03 85.03 2.4K
13:28 85.03 85.03 84.98 84.98 4.8K
13:29 85.00 85.00 85.00 85.00 0.8K
13:30 85.00 85.00 85.00 85.00 0.3K
13:31 85.00 85.02 85.00 85.02 0.9K
13:32 85.02 85.02 85.02 85.02 0.9K
13:33 85.02 85.06 85.01 85.01 5.0K
13:34 85.11 85.11 85.11 85.11 1.2K
13:35 85.12 85.12 85.12 85.12 0.9K
13:36 85.14 85.15 85.14 85.15 0.9K
13:37 85.15 85.15 85.15 85.15 0.8K
13:38 85.15 85.15 85.15 85.15 3.3K
13:39 85.16 85.16 85.14 85.14 1.9K
13:40 85.14 85.17 85.14 85.17 3.9K
13:41 85.18 85.18 85.16 85.16 3.0K
13:42 85.16 85.16 85.16 85.16 0.6K
13:43 85.16 85.18 85.14 85.14 6.9K
13:44 85.14 85.14 85.12 85.12 1.0K
13:45 85.12 85.15 85.12 85.15 3.0K
13:46 85.15 85.16 85.15 85.16 1.2K
13:47 85.20 85.21 85.20 85.21 1.2K
13:48 85.21 85.21 85.21 85.21 2.3K
13:49 85.21 85.21 85.21 85.21 1.9K
13:50 85.22 85.25 85.22 85.25 2.8K
13:51 85.29 85.29 85.27 85.28 2.1K
13:52 85.26 85.26 85.22 85.22 3.8K
13:53 85.22 85.23 85.22 85.23 0.9K
13:54 85.21 85.23 85.21 85.23 1.5K
13:55 85.23 85.23 85.20 85.20 2.1K
13:56 85.20 85.21 85.20 85.21 1.2K
13:57 85.21 85.21 85.19 85.21 1.3K
13:58 85.22 85.22 85.22 85.22 2.2K
13:59 85.22 85.22 85.22 85.22 0.5K
14:00 85.22 85.25 85.22 85.24 0.6K
14:01 85.24 85.24 85.22 85.22 3.8K
14:02 85.22 85.22 85.22 85.22 0.7K
14:03 85.22 85.23 85.20 85.20 2.6K
14:04 85.20 85.20 85.18 85.18 0.7K
14:05 85.18 85.18 85.16 85.17 1.4K
14:06 85.17 85.17 85.14 85.14 1.3K
14:07 85.14 85.14 85.11 85.11 1.4K
14:08 85.11 85.11 85.11 85.11 0.3K
14:09 85.11 85.11 85.10 85.10 1.5K
14:10 85.10 85.10 85.09 85.10 2.3K
14:11 85.10 85.14 85.10 85.14 3.2K
14:12 85.14 85.15 85.14 85.14 0.7K
14:13 85.14 85.14 85.14 85.14 0.5K
14:14 85.14 85.14 85.12 85.12 4.2K
14:15 85.10 85.10 85.10 85.10 2.0K
14:16 85.10 85.10 85.08 85.08 1.1K
14:17 85.06 85.06 85.04 85.04 1.2K
14:18 85.01 85.01 85.01 85.01 3.0K
14:19 85.01 85.01 85.01 85.01 0.3K
14:20 85.01 85.02 85.00 85.00 1.7K
14:21 85.00 85.01 85.00 85.01 2.3K
14:22 85.01 85.01 85.01 85.01 0.9K
14:23 85.01 85.01 85.01 85.01 0.9K
14:24 85.01 85.01 85.01 85.01 1.0K
14:25 85.01 85.01 84.96 84.96 3.8K
14:26 84.96 84.96 84.91 84.91 1.4K
14:27 84.92 84.92 84.92 84.92 1.7K
14:28 84.92 84.92 84.88 84.88 1.8K
14:29 84.88 84.91 84.88 84.91 1.1K
14:30 84.91 84.91 84.90 84.90 0.6K
14:31 84.90 84.91 84.88 84.91 4.0K
14:32 84.88 84.88 84.88 84.88 1.2K
14:33 84.88 84.88 84.85 84.85 2.1K
14:34 84.85 84.87 84.85 84.87 4.2K
14:35 84.87 84.89 84.87 84.89 0.5K
14:36 84.89 84.89 84.87 84.87 0.5K
14:37 84.87 84.88 84.87 84.88 0.3K
14:38 84.88 84.90 84.88 84.90 2.0K
14:39 84.91 84.91 84.91 84.91 1.0K
14:40 84.90 84.96 84.90 84.96 7.1K
14:41 84.98 85.00 84.97 85.00 2.6K
14:42 85.00 85.00 85.00 85.00 0.2K
14:43 85.05 85.05 85.05 85.05 1.7K
14:44 85.05 85.07 85.05 85.07 3.1K
14:45 85.07 85.15 85.07 85.15 1.1K
14:46 85.15 85.15 85.10 85.12 7.6K
14:47 85.12 85.12 85.12 85.12 1.9K
14:48 85.12 85.12 85.12 85.12 0.3K
14:49 85.12 85.13 85.12 85.13 2.0K
14:50 85.15 85.15 85.15 85.15 2.0K
14:51 85.15 85.26 85.15 85.26 1.7K
14:52 85.26 85.28 85.26 85.28 1.0K
14:53 85.28 85.32 85.28 85.32 0.4K
14:54 85.33 85.33 85.29 85.29 6.6K
14:55 85.32 85.43 85.32 85.43 4.4K
14:56 85.43 85.43 85.43 85.43 0.9K
14:57 85.43 85.43 85.38 85.38 5.9K
14:58 85.39 85.40 85.39 85.40 2.1K
14:59 85.40 85.40 85.40 85.40 0.6K
15:00 85.40 85.46 85.40 85.43 5.5K
15:01 85.43 85.43 85.41 85.41 2.7K
15:02 85.44 85.45 85.44 85.45 3.3K
15:03 85.45 85.47 85.45 85.47 1.6K
15:04 85.43 85.46 85.43 85.46 5.0K
15:05 85.46 85.47 85.46 85.47 3.8K
15:06 85.41 85.41 85.34 85.34 8.8K
15:07 85.36 85.43 85.36 85.43 5.5K
15:08 85.47 85.47 85.43 85.44 4.9K
15:09 85.44 85.46 85.44 85.46 1.6K
15:10 85.46 85.47 85.45 85.45 1.7K
15:11 85.47 85.51 85.47 85.50 7.8K
15:12 85.49 85.49 85.48 85.49 4.5K
15:13 85.49 85.55 85.48 85.55 3.2K
15:14 85.55 85.59 85.55 85.59 5.2K
15:15 85.59 85.59 85.56 85.56 4.9K
15:16 85.56 85.56 85.53 85.53 10.1K
15:17 85.53 85.53 85.48 85.48 4.1K
15:18 85.48 85.48 85.47 85.47 0.8K
15:19 85.50 85.59 85.50 85.57 5.1K
15:20 85.56 85.61 85.56 85.58 4.1K
15:21 85.58 85.59 85.56 85.59 3.1K
15:22 85.59 85.59 85.54 85.57 5.5K
15:23 85.57 85.57 85.56 85.57 1.3K
15:24 85.55 85.57 85.55 85.57 5.0K
15:25 85.57 85.57 85.52 85.54 3.0K
15:26 85.54 85.55 85.52 85.55 4.5K
15:27 85.55 85.55 85.46 85.46 8.6K
15:28 85.48 85.51 85.48 85.51 3.4K
15:29 85.51 85.55 85.51 85.52 4.3K
15:30 85.52 85.52 85.50 85.50 4.5K
15:31 85.47 85.47 85.46 85.46 3.6K
15:32 85.47 85.48 85.44 85.45 15.0K
15:33 85.45 85.46 85.40 85.40 4.9K
15:34 85.40 85.40 85.36 85.36 1.9K
15:35 85.36 85.37 85.34 85.37 7.9K
15:36 85.37 85.39 85.37 85.37 1.7K
15:37 85.37 85.37 85.32 85.32 3.2K
15:38 85.30 85.30 85.30 85.30 2.4K
15:39 85.29 85.31 85.29 85.31 4.7K
15:40 85.31 85.34 85.30 85.30 6.4K
15:41 85.29 85.29 85.26 85.26 3.5K
15:42 85.25 85.30 85.25 85.28 6.0K
15:43 85.28 85.28 85.25 85.25 4.8K
15:44 85.25 85.25 85.24 85.25 6.0K
15:45 85.26 85.27 85.24 85.27 7.0K
15:46 85.27 85.32 85.27 85.28 8.9K
15:47 85.28 85.28 85.27 85.27 4.5K
15:48 85.25 85.25 85.23 85.23 8.3K
15:49 85.22 85.24 85.22 85.22 3.9K
15:50 85.23 85.23 85.22 85.23 8.7K
15:51 85.25 85.25 85.17 85.21 13.9K
15:52 85.20 85.20 85.14 85.14 10.4K
15:53 85.14 85.14 85.09 85.09 13.9K
15:54 85.08 85.09 85.05 85.05 6.4K
15:55 85.06 85.06 84.93 84.93 21.1K
15:56 84.85 84.88 84.83 84.83 38.3K
15:57 84.83 84.90 84.83 84.87 30.8K
15:58 84.88 84.97 84.88 84.97 35.9K
15:59 84.97 84.98 84.95 84.96 42.9K
16:00 84.91 84.94 84.90 84.90 516.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし