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 84.90 85.93 84.90 85.31 248.4K
09:32 85.15 85.37 85.15 85.28 10.8K
09:33 85.49 85.84 85.49 85.82 12.6K
09:34 85.61 85.65 85.59 85.64 12.2K
09:35 85.57 85.62 85.57 85.62 8.8K
09:36 85.43 85.61 85.43 85.57 14.1K
09:37 85.57 85.61 85.55 85.55 8.5K
09:38 85.59 85.59 85.55 85.57 21.7K
09:39 85.58 85.58 85.46 85.47 8.7K
09:40 85.51 85.51 85.33 85.33 13.9K
09:41 85.37 85.42 85.37 85.39 17.3K
09:42 85.41 85.51 85.41 85.48 9.1K
09:43 85.48 85.48 85.19 85.19 10.2K
09:44 85.18 85.33 85.18 85.33 6.0K
09:45 85.38 85.38 85.37 85.37 3.7K
09:46 85.37 85.51 85.37 85.44 5.4K
09:47 85.44 85.54 85.44 85.54 4.4K
09:48 85.54 85.67 85.54 85.67 6.1K
09:49 85.73 85.78 85.73 85.76 5.8K
09:50 85.71 85.71 85.48 85.48 7.2K
09:51 85.47 85.47 85.33 85.33 7.2K
09:52 85.23 85.23 84.92 84.92 8.5K
09:53 84.85 84.96 84.81 84.96 12.7K
09:54 84.89 84.89 84.77 84.79 14.2K
09:55 84.85 84.85 84.71 84.72 11.3K
09:56 84.82 84.87 84.76 84.76 11.8K
09:57 84.76 84.79 84.74 84.74 8.0K
09:58 84.74 84.75 84.64 84.75 11.2K
09:59 84.75 84.84 84.75 84.75 8.1K
10:00 84.71 84.77 84.71 84.77 3.0K
10:01 84.83 84.83 84.79 84.83 12.0K
10:02 84.79 84.92 84.79 84.92 8.8K
10:03 84.92 84.92 84.87 84.89 15.5K
10:04 84.95 84.97 84.92 84.92 10.4K
10:05 84.92 84.92 84.92 84.92 4.3K
10:06 84.92 85.07 84.90 85.07 18.5K
10:07 85.04 85.04 84.99 85.01 12.6K
10:08 85.01 85.10 85.01 85.05 5.2K
10:09 85.05 85.16 85.05 85.14 3.6K
10:10 85.11 85.13 85.09 85.13 5.6K
10:11 85.13 85.23 85.13 85.19 5.6K
10:12 85.19 85.19 85.11 85.16 9.3K
10:13 85.20 85.26 85.20 85.25 5.5K
10:14 85.26 85.26 85.23 85.23 4.7K
10:15 85.28 85.30 85.28 85.29 4.4K
10:16 85.29 85.29 85.23 85.23 4.9K
10:17 85.23 85.23 85.16 85.16 7.5K
10:18 85.27 85.27 85.25 85.25 7.7K
10:19 85.28 85.39 85.28 85.39 6.2K
10:20 85.45 85.45 85.40 85.41 7.4K
10:21 85.43 85.47 85.43 85.46 2.4K
10:22 85.46 85.47 85.46 85.47 4.4K
10:23 85.46 85.49 85.37 85.49 8.2K
10:24 85.46 85.47 85.44 85.47 6.9K
10:25 85.47 85.47 85.46 85.47 6.9K
10:26 85.47 85.49 85.46 85.46 4.6K
10:27 85.46 85.48 85.46 85.48 5.1K
10:28 85.50 85.52 85.50 85.51 4.0K
10:29 85.58 85.60 85.58 85.60 3.6K
10:30 85.59 85.65 85.58 85.65 8.5K
10:31 85.63 85.69 85.62 85.69 6.4K
10:32 85.72 85.72 85.68 85.68 4.5K
10:33 85.68 85.72 85.66 85.72 9.4K
10:34 85.70 85.72 85.67 85.67 8.6K
10:35 85.67 85.67 85.64 85.64 4.1K
10:36 85.64 85.74 85.64 85.72 7.9K
10:37 85.72 85.72 85.70 85.70 4.6K
10:38 85.71 85.76 85.71 85.76 3.8K
10:39 85.76 85.80 85.76 85.80 3.7K
10:40 85.81 85.83 85.80 85.83 9.2K
10:41 85.83 85.89 85.82 85.89 9.5K
10:42 85.89 85.91 85.89 85.91 3.5K
10:43 85.89 85.89 85.88 85.89 5.5K
10:44 85.89 85.91 85.85 85.85 10.8K
10:45 85.89 85.91 85.89 85.91 5.7K
10:46 85.90 85.94 85.90 85.94 5.3K
10:47 86.00 86.06 86.00 86.02 10.8K
10:48 86.02 86.10 86.02 86.10 4.8K
10:49 86.13 86.20 86.13 86.20 6.8K
10:50 86.20 86.29 86.20 86.29 20.6K
10:51 86.26 86.26 86.24 86.24 6.2K
10:52 86.28 86.36 86.28 86.34 10.4K
10:53 86.34 86.37 86.31 86.33 14.1K
10:54 86.30 86.36 86.30 86.36 5.9K
10:55 86.35 86.39 86.35 86.38 6.7K
10:56 86.38 86.39 86.37 86.39 7.5K
10:57 86.39 86.44 86.37 86.44 6.0K
10:58 86.43 86.52 86.43 86.52 9.2K
10:59 86.50 86.50 86.48 86.48 11.5K
11:00 86.46 86.47 86.44 86.47 8.0K
11:01 86.47 86.47 86.46 86.46 5.4K
11:02 86.45 86.46 86.45 86.46 9.0K
11:03 86.46 86.47 86.45 86.47 6.7K
11:04 86.45 86.48 86.45 86.48 8.5K
11:05 86.48 86.48 86.47 86.47 5.4K
11:06 86.47 86.49 86.47 86.47 7.1K
11:07 86.47 86.53 86.47 86.53 5.7K
11:08 86.54 86.57 86.54 86.57 4.4K
11:09 86.58 86.68 86.57 86.67 9.1K
11:10 86.69 86.69 86.63 86.63 12.0K
11:11 86.64 86.64 86.63 86.63 4.9K
11:12 86.62 86.64 86.62 86.64 11.7K
11:13 86.64 86.64 86.62 86.62 5.9K
11:14 86.62 86.63 86.61 86.63 1.5K
11:15 86.63 86.63 86.52 86.52 10.8K
11:16 86.52 86.52 86.46 86.46 7.7K
11:17 86.45 86.45 86.41 86.41 3.4K
11:18 86.41 86.41 86.39 86.39 2.0K
11:19 86.40 86.41 86.40 86.41 10.3K
11:20 86.27 86.28 86.26 86.26 9.5K
11:21 86.24 86.30 86.24 86.30 8.8K
11:22 86.30 86.30 86.28 86.28 3.5K
11:23 86.28 86.28 86.26 86.27 3.2K
11:24 86.27 86.27 86.27 86.27 3.0K
11:25 86.26 86.32 86.26 86.32 9.1K
11:26 86.32 86.40 86.32 86.40 4.4K
11:27 86.39 86.42 86.39 86.42 4.3K
11:28 86.42 86.47 86.42 86.46 5.9K
11:29 86.46 86.46 86.33 86.33 11.2K
11:30 86.36 86.41 86.36 86.40 8.1K
11:31 86.43 86.49 86.43 86.49 4.3K
11:32 86.51 86.55 86.49 86.55 2.1K
11:33 86.56 86.68 86.56 86.68 6.7K
11:34 86.63 86.63 86.58 86.58 5.9K
11:35 86.58 86.58 86.53 86.53 3.9K
11:36 86.41 86.41 86.30 86.32 24.4K
11:37 86.29 86.31 86.28 86.31 13.0K
11:38 86.31 86.33 86.30 86.33 5.3K
11:39 86.33 86.33 86.33 86.33 4.2K
11:40 86.29 86.30 86.29 86.30 5.5K
11:41 86.30 86.44 86.30 86.44 6.4K
11:42 86.44 86.45 86.43 86.43 3.6K
11:43 86.42 86.43 86.42 86.43 1.7K
11:44 86.43 86.43 86.43 86.43 1.5K
11:45 86.46 86.46 86.37 86.37 3.8K
11:46 86.37 86.37 86.27 86.27 4.2K
11:47 86.27 86.29 86.26 86.29 2.6K
11:48 86.29 86.38 86.29 86.38 2.0K
11:49 86.38 86.40 86.38 86.40 1.3K
11:50 86.40 86.40 86.32 86.32 6.1K
11:51 86.32 86.37 86.32 86.37 1.8K
11:52 86.37 86.42 86.37 86.42 2.3K
11:53 86.42 86.43 86.42 86.43 1.4K
11:54 86.44 86.44 86.40 86.43 7.4K
11:55 86.42 86.42 86.39 86.39 1.8K
11:56 86.39 86.39 86.36 86.36 2.7K
11:57 86.32 86.32 86.30 86.30 5.1K
11:58 86.30 86.32 86.30 86.32 2.5K
11:59 86.32 86.35 86.32 86.33 5.5K
12:00 86.35 86.38 86.35 86.38 2.8K
12:01 86.38 86.38 86.37 86.37 1.0K
12:02 86.37 86.37 86.34 86.34 4.8K
12:03 86.34 86.34 86.34 86.34 1.6K
12:04 86.34 86.37 86.34 86.37 3.3K
12:05 86.39 86.39 86.39 86.39 1.0K
12:06 86.40 86.43 86.40 86.43 3.6K
12:07 86.44 86.48 86.44 86.48 4.1K
12:08 86.48 86.48 86.43 86.44 5.8K
12:09 86.44 86.53 86.44 86.53 1.6K
12:10 86.53 86.53 86.50 86.51 2.8K
12:11 86.51 86.51 86.48 86.48 2.4K
12:12 86.45 86.50 86.45 86.50 4.0K
12:13 86.50 86.50 86.48 86.48 1.1K
12:14 86.46 86.46 86.44 86.44 3.8K
12:15 86.44 86.45 86.44 86.45 2.6K
12:16 86.45 86.47 86.45 86.47 1.8K
12:17 86.50 86.51 86.49 86.51 1.8K
12:18 86.50 86.50 86.48 86.48 8.7K
12:19 86.48 86.48 86.47 86.47 0.8K
12:20 86.47 86.48 86.31 86.31 8.7K
12:21 86.31 86.36 86.31 86.36 2.5K
12:22 86.36 86.36 86.35 86.35 2.4K
12:23 86.35 86.36 86.34 86.36 2.0K
12:24 86.36 86.37 86.36 86.37 3.0K
12:25 86.38 86.38 86.38 86.38 1.5K
12:26 86.38 86.38 86.37 86.38 2.4K
12:27 86.38 86.42 86.35 86.35 6.6K
12:28 86.34 86.37 86.34 86.35 5.5K
12:29 86.35 86.35 86.30 86.30 8.1K
12:30 86.30 86.31 86.27 86.27 5.9K
12:31 86.28 86.28 86.24 86.25 1.8K
12:32 86.25 86.26 86.25 86.26 0.6K
12:33 86.26 86.26 86.26 86.26 1.1K
12:34 86.26 86.26 86.26 86.26 0.9K
12:35 86.26 86.26 86.23 86.23 4.3K
12:36 86.21 86.22 86.21 86.22 2.8K
12:37 86.22 86.23 86.22 86.23 4.3K
12:38 86.22 86.22 86.20 86.22 6.5K
12:39 86.21 86.21 86.20 86.20 1.3K
12:40 86.20 86.20 86.19 86.19 2.1K
12:41 86.18 86.18 86.18 86.18 0.7K
12:42 86.18 86.18 86.17 86.17 1.4K
12:43 86.17 86.18 86.15 86.15 3.2K
12:44 86.14 86.15 86.14 86.15 1.0K
12:45 86.17 86.18 86.17 86.18 2.2K
12:46 86.18 86.18 86.17 86.17 0.6K
12:47 86.17 86.19 86.17 86.18 1.0K
12:48 86.19 86.19 86.18 86.18 2.0K
12:49 86.21 86.21 86.20 86.21 5.6K
12:50 86.21 86.31 86.21 86.31 3.8K
12:51 86.33 86.35 86.32 86.35 2.1K
12:52 86.35 86.37 86.35 86.37 0.8K
12:53 86.36 86.36 86.32 86.32 10.3K
12:54 86.31 86.36 86.31 86.36 5.0K
12:55 86.35 86.37 86.34 86.34 2.4K
12:56 86.34 86.36 86.34 86.36 4.1K
12:57 86.36 86.36 86.35 86.35 1.0K
12:58 86.35 86.37 86.35 86.37 1.6K
12:59 86.37 86.38 86.36 86.36 3.9K
13:00 86.38 86.41 86.38 86.40 3.5K
13:01 86.40 86.42 86.40 86.42 1.1K
13:02 86.42 86.43 86.42 86.43 1.3K
13:03 86.43 86.46 86.43 86.46 3.4K
13:04 86.46 86.51 86.46 86.49 4.3K
13:05 86.49 86.49 86.46 86.46 5.0K
13:06 86.46 86.49 86.46 86.49 1.9K
13:07 86.49 86.58 86.49 86.58 2.0K
13:08 86.58 86.62 86.58 86.62 1.9K
13:09 86.62 86.77 86.62 86.77 6.3K
13:10 86.77 86.79 86.77 86.78 1.1K
13:11 86.78 86.78 86.74 86.76 8.0K
13:12 86.76 86.78 86.76 86.76 2.8K
13:13 86.80 86.87 86.80 86.87 12.0K
13:14 86.87 86.87 86.87 86.87 0.4K
13:15 86.87 86.93 86.87 86.89 4.0K
13:16 86.89 86.89 86.87 86.88 5.8K
13:17 86.88 86.88 86.88 86.88 0.9K
13:18 86.87 86.87 86.86 86.86 6.6K
13:19 86.87 86.89 86.87 86.88 10.2K
13:20 86.88 86.89 86.88 86.89 0.6K
13:21 86.89 86.89 86.78 86.78 6.0K
13:22 86.76 86.80 86.75 86.80 3.9K
13:23 86.80 86.80 86.80 86.80 0.4K
13:24 86.80 86.87 86.80 86.87 4.9K
13:25 86.87 86.91 86.85 86.91 5.0K
13:26 86.91 86.91 86.90 86.91 1.2K
13:27 86.89 86.91 86.89 86.91 4.3K
13:28 86.91 86.92 86.89 86.89 2.8K
13:29 86.88 86.88 86.82 86.86 4.8K
13:30 86.89 86.90 86.89 86.90 2.8K
13:31 86.90 86.90 86.90 86.90 0.9K
13:32 86.90 86.95 86.90 86.93 2.6K
13:33 86.93 86.93 86.92 86.92 8.1K
13:34 86.94 86.98 86.94 86.98 1.2K
13:35 86.98 86.98 86.93 86.93 3.9K
13:36 86.93 86.96 86.93 86.95 4.1K
13:37 86.95 86.95 86.94 86.94 0.5K
13:38 86.94 86.95 86.93 86.93 4.9K
13:39 86.93 86.93 86.90 86.90 2.2K
13:40 86.90 86.90 86.87 86.87 2.0K
13:41 86.86 86.86 86.85 86.86 3.3K
13:42 86.86 86.88 86.86 86.88 3.2K
13:43 86.88 86.88 86.88 86.88 0.3K
13:44 86.90 86.92 86.90 86.92 2.6K
13:45 86.92 86.93 86.89 86.89 10.7K
13:46 86.89 86.91 86.89 86.91 1.9K
13:47 86.91 86.91 86.91 86.91 0.9K
13:48 86.91 86.92 86.91 86.92 1.5K
13:49 86.92 86.92 86.92 86.92 2.0K
13:50 86.93 86.93 86.93 86.93 4.5K
13:51 86.93 86.95 86.93 86.95 4.8K
13:52 86.95 86.95 86.90 86.90 7.5K
13:53 86.90 86.93 86.90 86.93 1.3K
13:54 86.93 86.93 86.92 86.92 0.4K
13:55 86.86 86.86 86.84 86.85 6.2K
13:56 86.86 86.86 86.86 86.86 1.2K
13:57 86.86 86.86 86.83 86.83 2.5K
13:58 86.83 86.88 86.83 86.88 3.3K
13:59 86.88 86.88 86.87 86.87 0.9K
14:00 86.87 86.87 86.84 86.84 4.4K
14:01 86.84 86.84 86.84 86.84 1.3K
14:02 86.86 86.89 86.86 86.89 4.1K
14:03 86.89 86.91 86.89 86.91 1.9K
14:04 86.91 86.91 86.90 86.90 2.0K
14:05 86.88 86.88 86.85 86.85 7.4K
14:06 86.85 86.86 86.85 86.86 2.0K
14:07 86.86 86.86 86.86 86.86 1.8K
14:08 86.79 86.79 86.75 86.75 6.0K
14:09 86.71 86.80 86.71 86.79 5.3K
14:10 86.77 86.81 86.77 86.81 3.3K
14:11 86.81 86.81 86.81 86.81 0.5K
14:12 86.81 86.83 86.81 86.83 2.1K
14:13 86.83 86.84 86.83 86.84 1.6K
14:14 86.86 86.86 86.80 86.80 13.6K
14:15 86.79 86.79 86.78 86.79 1.7K
14:16 86.79 86.80 86.78 86.78 2.4K
14:17 86.78 86.78 86.74 86.74 1.4K
14:18 86.76 86.77 86.73 86.77 7.7K
14:19 86.74 86.74 86.66 86.66 5.3K
14:20 86.66 86.66 86.61 86.61 1.2K
14:21 86.61 86.61 86.57 86.60 4.4K
14:22 86.60 86.67 86.60 86.67 4.2K
14:23 86.67 86.72 86.67 86.72 2.0K
14:24 86.73 86.73 86.71 86.71 1.3K
14:25 86.72 86.75 86.72 86.74 10.7K
14:26 86.74 86.74 86.74 86.74 1.6K
14:27 86.74 86.74 86.73 86.73 3.5K
14:28 86.73 86.73 86.73 86.73 0.6K
14:29 86.73 86.75 86.69 86.69 8.2K
14:30 86.69 86.69 86.64 86.64 3.6K
14:31 86.63 86.63 86.59 86.59 2.6K
14:32 86.57 86.57 86.57 86.57 1.3K
14:33 86.59 86.59 86.57 86.57 9.1K
14:34 86.56 86.59 86.54 86.55 4.8K
14:35 86.55 86.55 86.55 86.55 0.7K
14:36 86.55 86.55 86.51 86.51 2.9K
14:37 86.51 86.53 86.45 86.46 5.4K
14:38 86.45 86.50 86.45 86.48 8.0K
14:39 86.48 86.49 86.48 86.49 2.2K
14:40 86.49 86.50 86.49 86.50 1.8K
14:41 86.49 86.50 86.48 86.48 8.7K
14:42 86.48 86.48 86.46 86.46 2.2K
14:43 86.46 86.46 86.46 86.46 0.8K
14:44 86.46 86.48 86.46 86.48 2.4K
14:45 86.48 86.48 86.44 86.44 4.8K
14:46 86.44 86.45 86.44 86.45 0.7K
14:47 86.46 86.46 86.44 86.44 4.0K
14:48 86.48 86.49 86.48 86.48 2.1K
14:49 86.48 86.48 86.47 86.48 4.6K
14:50 86.48 86.48 86.47 86.47 0.9K
14:51 86.47 86.47 86.45 86.45 5.8K
14:52 86.48 86.49 86.48 86.49 4.9K
14:53 86.49 86.50 86.49 86.50 6.9K
14:54 86.50 86.50 86.49 86.49 0.6K
14:55 86.50 86.51 86.48 86.48 6.9K
14:56 86.48 86.48 86.47 86.47 0.6K
14:57 86.47 86.47 86.47 86.47 0.7K
14:58 86.46 86.46 86.44 86.44 7.8K
14:59 86.43 86.43 86.43 86.43 4.0K
15:00 86.43 86.46 86.43 86.46 3.6K
15:01 86.47 86.48 86.47 86.48 1.5K
15:02 86.50 86.50 86.47 86.47 17.1K
15:03 86.46 86.47 86.46 86.47 1.5K
15:04 86.47 86.48 86.47 86.48 3.2K
15:05 86.48 86.49 86.48 86.48 1.6K
15:06 86.48 86.49 86.48 86.48 1.7K
15:07 86.49 86.49 86.49 86.49 3.6K
15:08 86.50 86.50 86.50 86.50 2.4K
15:09 86.50 86.56 86.49 86.56 17.4K
15:10 86.56 86.56 86.54 86.55 6.2K
15:11 86.52 86.52 86.48 86.48 12.4K
15:12 86.48 86.48 86.47 86.47 1.1K
15:13 86.48 86.50 86.48 86.50 8.2K
15:14 86.50 86.50 86.50 86.50 0.3K
15:15 86.50 86.50 86.49 86.49 8.9K
15:16 86.49 86.49 86.43 86.43 6.0K
15:17 86.42 86.42 86.39 86.39 2.6K
15:18 86.39 86.42 86.39 86.42 3.9K
15:19 86.42 86.44 86.42 86.44 1.7K
15:20 86.44 86.45 86.44 86.44 4.9K
15:21 86.43 86.43 86.41 86.41 5.2K
15:22 86.41 86.43 86.41 86.42 3.9K
15:23 86.42 86.44 86.42 86.44 3.1K
15:24 86.49 86.54 86.49 86.49 8.9K
15:25 86.49 86.50 86.46 86.47 8.5K
15:26 86.48 86.50 86.48 86.49 4.6K
15:27 86.49 86.50 86.48 86.50 5.2K
15:28 86.50 86.52 86.50 86.52 4.7K
15:29 86.53 86.53 86.49 86.49 7.2K
15:30 86.49 86.50 86.49 86.50 5.1K
15:31 86.51 86.53 86.51 86.53 4.5K
15:32 86.53 86.53 86.50 86.50 10.9K
15:33 86.50 86.50 86.50 86.50 5.2K
15:34 86.50 86.50 86.45 86.45 9.6K
15:35 86.39 86.39 86.36 86.36 6.0K
15:36 86.36 86.37 86.36 86.37 7.1K
15:37 86.37 86.37 86.36 86.36 4.1K
15:38 86.33 86.33 86.29 86.29 8.6K
15:39 86.28 86.28 86.28 86.28 5.7K
15:40 86.27 86.27 86.24 86.24 10.7K
15:41 86.24 86.24 86.23 86.23 12.0K
15:42 86.23 86.23 86.22 86.22 3.7K
15:43 86.22 86.22 86.18 86.18 5.3K
15:44 86.17 86.19 86.17 86.19 8.1K
15:45 86.18 86.26 86.18 86.26 11.0K
15:46 86.27 86.35 86.27 86.35 13.7K
15:47 86.36 86.38 86.36 86.37 9.6K
15:48 86.36 86.40 86.36 86.40 13.8K
15:49 86.40 86.45 86.40 86.45 6.8K
15:50 86.45 86.51 86.45 86.50 13.2K
15:51 86.50 86.59 86.48 86.49 29.7K
15:52 86.49 86.59 86.48 86.58 15.6K
15:53 86.58 86.66 86.57 86.66 18.7K
15:54 86.66 86.66 86.60 86.62 33.5K
15:55 86.62 86.68 86.60 86.60 49.6K
15:56 86.56 86.64 86.51 86.51 36.7K
15:57 86.48 86.77 86.48 86.76 58.0K
15:58 86.75 86.83 86.75 86.78 35.0K
15:59 86.75 86.79 86.74 86.79 33.3K
16:00 86.80 86.80 86.74 86.74 442.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし