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 86.38 86.55 86.25 86.55 28.4K
09:32 86.54 86.58 86.54 86.57 5.6K
09:33 86.57 86.57 86.55 86.55 1.2K
09:34 86.48 86.48 86.44 86.44 1.6K
09:35 86.44 86.44 86.39 86.39 0.7K
09:36 86.43 86.51 86.43 86.43 11.2K
09:37 86.42 86.42 86.42 86.42 1.6K
09:38 86.42 86.42 86.23 86.26 3.1K
09:39 86.26 86.32 86.26 86.32 9.2K
09:40 86.29 86.38 86.29 86.37 1.9K
09:41 86.37 86.41 86.37 86.41 1.1K
09:42 86.32 86.52 86.32 86.52 4.5K
09:43 86.52 86.58 86.45 86.45 2.1K
09:44 86.45 86.45 86.31 86.31 7.5K
09:45 86.30 86.30 86.26 86.26 2.7K
09:46 86.26 86.32 86.26 86.32 7.4K
09:47 86.39 86.55 86.39 86.53 3.5K
09:48 86.50 86.52 86.50 86.52 3.3K
09:49 86.52 86.57 86.52 86.57 2.8K
09:50 86.57 86.62 86.57 86.62 1.8K
09:51 86.61 86.62 86.61 86.62 1.2K
09:52 86.65 86.65 86.63 86.63 4.8K
09:53 86.63 86.63 86.54 86.54 2.8K
09:54 86.53 86.53 86.52 86.52 2.1K
09:55 86.53 86.53 86.50 86.50 3.3K
09:56 86.50 86.53 86.50 86.53 1.6K
09:57 86.53 86.53 86.53 86.53 0.6K
09:58 86.50 86.50 86.49 86.50 4.0K
09:59 86.48 86.54 86.48 86.54 1.7K
10:00 86.54 86.55 86.52 86.54 3.2K
10:01 86.47 86.47 86.47 86.47 1.8K
10:02 86.47 86.47 86.42 86.42 5.1K
10:03 86.43 86.43 86.41 86.43 5.7K
10:04 86.44 86.44 86.37 86.37 1.8K
10:05 86.37 86.39 86.31 86.32 4.0K
10:06 86.32 86.36 86.32 86.35 1.9K
10:07 86.35 86.42 86.35 86.40 4.0K
10:08 86.39 86.39 86.32 86.34 11.6K
10:09 86.34 86.34 86.33 86.33 3.1K
10:10 86.33 86.33 86.27 86.31 8.5K
10:11 86.33 86.33 86.31 86.33 4.9K
10:12 86.31 86.32 86.29 86.32 2.7K
10:13 86.32 86.32 86.32 86.32 0.9K
10:14 86.26 86.26 86.16 86.20 6.4K
10:15 86.20 86.20 86.11 86.11 1.4K
10:16 86.15 86.18 86.15 86.18 3.4K
10:17 86.18 86.18 86.12 86.12 5.1K
10:18 86.24 86.24 86.24 86.24 11.6K
10:19 86.25 86.26 86.24 86.26 2.2K
10:20 86.26 86.26 86.20 86.21 1.6K
10:21 86.19 86.19 86.17 86.17 1.0K
10:22 86.15 86.17 86.15 86.17 5.2K
10:23 86.17 86.25 86.16 86.25 6.9K
10:24 86.29 86.32 86.29 86.32 3.6K
10:25 86.32 86.52 86.32 86.52 13.5K
10:26 86.51 86.54 86.50 86.53 3.5K
10:27 86.51 86.53 86.49 86.49 4.4K
10:28 86.46 86.46 86.44 86.46 4.6K
10:29 86.47 86.47 86.44 86.44 2.0K
10:30 86.45 86.45 86.44 86.44 1.8K
10:31 86.42 86.42 86.37 86.37 1.8K
10:32 86.37 86.40 86.37 86.39 5.2K
10:33 86.37 86.37 86.25 86.25 8.5K
10:34 86.25 86.28 86.25 86.28 1.6K
10:35 86.26 86.30 86.26 86.30 2.7K
10:36 86.30 86.30 86.30 86.30 0.5K
10:37 86.30 86.35 86.30 86.33 7.6K
10:38 86.33 86.33 86.28 86.28 1.7K
10:39 86.28 86.31 86.28 86.31 3.3K
10:40 86.42 86.42 86.42 86.42 2.1K
10:41 86.42 86.42 86.42 86.42 0.8K
10:42 86.42 86.42 86.42 86.42 1.4K
10:43 86.42 86.42 86.40 86.40 0.5K
10:44 86.40 86.40 86.40 86.40 0.7K
10:45 86.40 86.40 86.39 86.39 0.7K
10:46 86.33 86.37 86.33 86.37 3.3K
10:47 86.35 86.39 86.34 86.39 3.3K
10:48 86.39 86.39 86.39 86.39 0.4K
10:49 86.39 86.41 86.39 86.41 1.3K
10:50 86.41 86.42 86.37 86.37 1.4K
10:51 86.37 86.39 86.37 86.39 1.6K
10:52 86.39 86.48 86.39 86.44 8.0K
10:53 86.44 86.45 86.44 86.45 0.4K
10:54 86.45 86.48 86.45 86.48 1.4K
10:55 86.48 86.51 86.47 86.51 3.2K
10:56 86.51 86.51 86.50 86.50 2.4K
10:57 86.44 86.44 86.43 86.44 3.9K
10:58 86.44 86.44 86.44 86.44 0.7K
10:59 86.44 86.55 86.44 86.55 7.1K
11:00 86.50 86.50 86.42 86.42 9.3K
11:01 86.38 86.38 86.38 86.38 0.8K
11:02 86.38 86.39 86.37 86.39 3.7K
11:03 86.47 86.51 86.47 86.49 3.9K
11:04 86.49 86.49 86.49 86.49 0.5K
11:05 86.52 86.57 86.52 86.54 4.6K
11:06 86.54 86.55 86.54 86.55 0.8K
11:07 86.55 86.56 86.54 86.56 11.4K
11:08 86.56 86.56 86.51 86.51 2.7K
11:09 86.53 86.55 86.53 86.55 2.2K
11:10 86.50 86.54 86.50 86.52 3.6K
11:11 86.52 86.52 86.51 86.51 4.8K
11:12 86.51 86.53 86.51 86.53 5.1K
11:13 86.54 86.56 86.54 86.56 6.6K
11:14 86.56 86.56 86.55 86.55 1.6K
11:15 86.55 86.55 86.53 86.53 1.2K
11:16 86.53 86.55 86.53 86.55 2.9K
11:17 86.56 86.56 86.55 86.55 0.5K
11:18 86.55 86.55 86.50 86.52 3.1K
11:19 86.52 86.53 86.52 86.52 1.7K
11:20 86.51 86.53 86.51 86.53 1.6K
11:21 86.51 86.51 86.49 86.50 1.2K
11:22 86.50 86.50 86.49 86.49 0.3K
11:23 86.49 86.50 86.49 86.49 1.4K
11:24 86.46 86.46 86.44 86.45 4.8K
11:25 86.45 86.46 86.43 86.46 4.6K
11:26 86.46 86.46 86.46 86.46 0.2K
11:27 86.46 86.46 86.42 86.42 6.6K
11:28 86.44 86.45 86.43 86.43 3.8K
11:29 86.41 86.41 86.41 86.41 0.5K
11:30 86.41 86.43 86.40 86.43 2.7K
11:31 86.43 86.43 86.43 86.43 0.3K
11:32 86.40 86.40 86.40 86.40 1.7K
11:33 86.40 86.42 86.40 86.42 2.7K
11:34 86.43 86.43 86.43 86.43 0.6K
11:35 86.43 86.47 86.43 86.47 3.0K
11:36 86.44 86.47 86.44 86.47 7.8K
11:37 86.47 86.47 86.47 86.47 0.3K
11:38 86.47 86.47 86.45 86.45 1.7K
11:39 86.47 86.48 86.47 86.48 2.2K
11:40 86.48 86.49 86.46 86.46 2.7K
11:41 86.47 86.53 86.47 86.53 3.3K
11:42 86.53 86.53 86.53 86.53 1.1K
11:43 86.50 86.52 86.50 86.52 2.6K
11:44 86.52 86.53 86.52 86.53 1.5K
11:45 86.53 86.55 86.53 86.55 1.3K
11:46 86.55 86.55 86.55 86.55 0.7K
11:47 86.55 86.55 86.55 86.55 2.5K
11:48 86.55 86.55 86.55 86.55 0.3K
11:49 86.56 86.56 86.55 86.55 0.5K
11:50 86.55 86.55 86.53 86.53 1.5K
11:51 86.53 86.57 86.53 86.57 5.7K
11:52 86.58 86.58 86.57 86.57 1.5K
11:53 86.57 86.59 86.57 86.59 2.1K
11:54 86.59 86.59 86.57 86.57 1.4K
11:55 86.57 86.57 86.54 86.54 2.9K
11:56 86.54 86.54 86.54 86.54 0.4K
11:57 86.51 86.51 86.51 86.51 0.9K
11:58 86.51 86.51 86.48 86.48 0.8K
11:59 86.48 86.48 86.48 86.48 0.2K
12:00 86.49 86.50 86.49 86.50 2.8K
12:01 86.50 86.57 86.50 86.57 3.9K
12:02 86.57 86.60 86.57 86.60 0.6K
12:03 86.60 86.60 86.60 86.60 0.5K
12:04 86.60 86.60 86.58 86.58 2.8K
12:05 86.58 86.58 86.58 86.58 2.7K
12:06 86.58 86.58 86.58 86.58 0.2K
12:07 86.58 86.58 86.58 86.58 0.4K
12:08 86.58 86.58 86.56 86.56 1.6K
12:09 86.56 86.56 86.56 86.56 0.7K
12:10 86.56 86.56 86.56 86.56 1.6K
12:11 86.56 86.56 86.54 86.55 0.7K
12:12 86.55 86.55 86.50 86.50 3.3K
12:13 86.50 86.50 86.50 86.50 0.7K
12:14 86.50 86.50 86.48 86.48 1.1K
12:15 86.48 86.49 86.48 86.49 4.1K
12:16 86.49 86.49 86.49 86.49 0.9K
12:17 86.49 86.49 86.49 86.49 0.8K
12:18 86.49 86.49 86.49 86.49 0.4K
12:19 86.49 86.50 86.49 86.50 0.6K
12:20 86.46 86.46 86.41 86.41 5.2K
12:21 86.41 86.41 86.41 86.41 0.8K
12:22 86.41 86.41 86.37 86.37 5.2K
12:23 86.35 86.35 86.35 86.35 1.2K
12:24 86.35 86.37 86.35 86.37 1.8K
12:25 86.37 86.38 86.37 86.38 0.7K
12:26 86.38 86.38 86.37 86.37 1.1K
12:27 86.37 86.37 86.35 86.35 2.0K
12:28 86.35 86.35 86.33 86.33 1.5K
12:29 86.33 86.33 86.33 86.33 0.3K
12:30 86.33 86.33 86.30 86.30 0.7K
12:31 86.30 86.30 86.29 86.29 2.5K
12:32 86.29 86.30 86.26 86.27 10.9K
12:33 86.27 86.29 86.27 86.29 2.7K
12:34 86.29 86.29 86.29 86.29 0.7K
12:35 86.29 86.33 86.29 86.33 3.9K
12:36 86.33 86.34 86.33 86.34 0.4K
12:37 86.33 86.34 86.33 86.34 1.1K
12:38 86.34 86.35 86.34 86.35 0.4K
12:39 86.35 86.40 86.35 86.40 2.8K
12:40 86.40 86.42 86.40 86.42 0.6K
12:41 86.42 86.47 86.42 86.43 4.5K
12:42 86.43 86.47 86.43 86.47 1.2K
12:43 86.47 86.47 86.47 86.47 0.5K
12:44 86.47 86.47 86.43 86.43 2.7K
12:45 86.45 86.47 86.45 86.47 3.0K
12:46 86.47 86.49 86.47 86.49 1.9K
12:47 86.47 86.50 86.47 86.50 3.1K
12:48 86.50 86.52 86.50 86.52 1.0K
12:49 86.52 86.53 86.50 86.50 2.7K
12:50 86.50 86.50 86.50 86.50 0.3K
12:51 86.51 86.52 86.51 86.52 1.3K
12:52 86.52 86.53 86.52 86.53 1.9K
12:53 86.53 86.53 86.53 86.53 0.4K
12:54 86.53 86.60 86.53 86.60 4.2K
12:55 86.60 86.61 86.58 86.58 2.4K
12:56 86.58 86.58 86.57 86.57 2.1K
12:57 86.57 86.60 86.57 86.60 1.0K
12:58 86.59 86.62 86.58 86.62 2.4K
12:59 86.62 86.62 86.62 86.62 0.3K
13:00 86.62 86.66 86.62 86.66 1.4K
13:01 86.67 86.68 86.67 86.68 1.2K
13:02 86.68 86.69 86.67 86.67 3.5K
13:03 86.66 86.66 86.65 86.65 3.3K
13:04 86.65 86.65 86.65 86.65 1.6K
13:05 86.65 86.65 86.65 86.65 0.4K
13:06 86.67 86.69 86.67 86.69 1.7K
13:07 86.69 86.72 86.69 86.72 3.1K
13:08 86.72 86.72 86.70 86.70 3.1K
13:09 86.70 86.70 86.70 86.70 2.1K
13:10 86.71 86.71 86.69 86.69 2.7K
13:11 86.69 86.69 86.67 86.67 2.0K
13:12 86.67 86.67 86.67 86.67 0.1K
13:13 86.67 86.67 86.63 86.63 1.5K
13:14 86.63 86.63 86.62 86.62 0.7K
13:15 86.62 86.63 86.62 86.63 3.1K
13:16 86.63 86.67 86.63 86.67 3.4K
13:17 86.68 86.68 86.68 86.68 2.0K
13:18 86.68 86.69 86.68 86.69 1.3K
13:19 86.69 86.69 86.68 86.68 1.7K
13:20 86.68 86.69 86.68 86.69 1.4K
13:21 86.69 86.69 86.68 86.68 1.7K
13:22 86.68 86.68 86.68 86.68 0.1K
13:23 86.68 86.68 86.68 86.68 1.0K
13:24 86.68 86.68 86.68 86.68 0.7K
13:25 86.68 86.68 86.66 86.66 2.7K
13:26 86.66 86.66 86.65 86.65 2.6K
13:27 86.65 86.66 86.65 86.66 0.5K
13:28 86.66 86.66 86.63 86.63 2.5K
13:29 86.63 86.71 86.63 86.71 18.4K
13:30 86.67 86.68 86.62 86.62 3.6K
13:31 86.65 86.70 86.65 86.70 4.6K
13:32 86.69 86.69 86.69 86.69 0.5K
13:33 86.69 86.69 86.69 86.69 0.2K
13:34 86.69 86.69 86.69 86.69 1.3K
13:35 86.69 86.69 86.66 86.66 2.8K
13:36 86.65 86.65 86.61 86.61 1.3K
13:37 86.61 86.61 86.60 86.60 0.8K
13:38 86.60 86.60 86.60 86.60 1.1K
13:39 86.57 86.57 86.57 86.57 1.2K
13:40 86.57 86.57 86.52 86.52 2.6K
13:41 86.52 86.52 86.52 86.52 0.3K
13:42 86.50 86.50 86.50 86.50 1.8K
13:43 86.50 86.50 86.47 86.47 1.2K
13:44 86.47 86.47 86.45 86.45 3.9K
13:45 86.45 86.45 86.42 86.42 0.9K
13:46 86.42 86.42 86.42 86.42 0.4K
13:47 86.42 86.42 86.42 86.42 0.7K
13:48 86.42 86.42 86.40 86.40 4.1K
13:49 86.40 86.41 86.40 86.41 1.6K
13:50 86.41 86.41 86.39 86.39 1.0K
13:51 86.39 86.40 86.39 86.40 6.1K
13:52 86.40 86.40 86.40 86.40 3.2K
13:53 86.41 86.41 86.41 86.41 2.0K
13:54 86.41 86.41 86.41 86.41 0.5K
13:55 86.42 86.42 86.35 86.36 4.2K
13:56 86.36 86.41 86.36 86.41 5.4K
13:57 86.41 86.41 86.41 86.41 0.1K
13:58 86.41 86.41 86.41 86.41 0.4K
13:59 86.41 86.42 86.41 86.42 1.4K
14:00 86.42 86.42 86.41 86.41 2.5K
14:01 86.41 86.41 86.40 86.40 0.3K
14:02 86.40 86.41 86.40 86.41 0.2K
14:03 86.46 86.47 86.45 86.47 9.2K
14:04 86.47 86.48 86.47 86.48 1.2K
14:05 86.47 86.48 86.47 86.48 1.1K
14:06 86.45 86.50 86.45 86.50 4.9K
14:07 86.50 86.50 86.50 86.50 0.7K
14:08 86.50 86.50 86.47 86.48 1.2K
14:09 86.48 86.48 86.48 86.48 2.9K
14:10 86.48 86.48 86.48 86.48 2.4K
14:11 86.48 86.48 86.48 86.48 0.3K
14:12 86.52 86.52 86.50 86.50 4.4K
14:13 86.50 86.50 86.50 86.50 1.2K
14:14 86.50 86.50 86.50 86.50 0.3K
14:15 86.51 86.51 86.51 86.51 2.0K
14:16 86.51 86.51 86.47 86.47 4.0K
14:17 86.48 86.48 86.42 86.42 6.2K
14:18 86.42 86.42 86.41 86.41 1.3K
14:19 86.41 86.46 86.41 86.46 3.9K
14:20 86.46 86.46 86.46 86.46 0.3K
14:21 86.46 86.52 86.46 86.52 4.4K
14:22 86.52 86.54 86.52 86.53 2.7K
14:23 86.53 86.53 86.52 86.52 0.8K
14:24 86.52 86.52 86.52 86.52 0.8K
14:25 86.52 86.52 86.48 86.48 2.3K
14:26 86.48 86.48 86.46 86.46 0.8K
14:27 86.44 86.47 86.43 86.47 5.5K
14:28 86.47 86.48 86.47 86.48 0.7K
14:29 86.48 86.49 86.48 86.49 1.9K
14:30 86.49 86.49 86.49 86.49 0.2K
14:31 86.49 86.49 86.49 86.49 0.6K
14:32 86.50 86.54 86.50 86.54 3.0K
14:33 86.52 86.52 86.52 86.52 1.7K
14:34 86.48 86.51 86.48 86.51 2.8K
14:35 86.51 86.51 86.51 86.51 0.4K
14:36 86.53 86.54 86.53 86.54 1.3K
14:37 86.54 86.54 86.52 86.52 3.4K
14:38 86.52 86.52 86.51 86.51 0.5K
14:39 86.51 86.51 86.50 86.51 2.2K
14:40 86.51 86.51 86.50 86.50 1.6K
14:41 86.50 86.50 86.49 86.50 2.4K
14:42 86.50 86.52 86.50 86.50 2.2K
14:43 86.49 86.49 86.49 86.49 1.5K
14:44 86.49 86.55 86.49 86.55 3.2K
14:45 86.56 86.56 86.55 86.55 0.7K
14:46 86.54 86.54 86.53 86.53 2.1K
14:47 86.54 86.55 86.54 86.55 1.1K
14:48 86.55 86.55 86.54 86.54 1.9K
14:49 86.54 86.54 86.53 86.53 0.8K
14:50 86.53 86.54 86.53 86.54 2.1K
14:51 86.55 86.61 86.55 86.61 5.3K
14:52 86.61 86.62 86.61 86.62 1.4K
14:53 86.62 86.64 86.61 86.64 2.3K
14:54 86.66 86.68 86.66 86.68 2.5K
14:55 86.68 86.73 86.68 86.73 1.3K
14:56 86.78 86.80 86.76 86.80 6.1K
14:57 86.80 86.84 86.80 86.81 2.2K
14:58 86.81 86.81 86.77 86.77 4.3K
14:59 86.82 86.86 86.82 86.86 5.6K
15:00 86.87 86.87 86.84 86.84 2.9K
15:01 86.85 86.86 86.82 86.82 6.9K
15:02 86.82 86.85 86.82 86.83 5.2K
15:03 86.78 86.78 86.76 86.78 3.4K
15:04 86.78 86.78 86.78 86.78 1.5K
15:05 86.78 86.78 86.76 86.76 2.2K
15:06 86.77 86.78 86.77 86.78 3.4K
15:07 86.78 86.78 86.78 86.78 2.1K
15:08 86.78 86.80 86.78 86.80 1.5K
15:09 86.81 86.86 86.81 86.85 9.2K
15:10 86.85 86.86 86.84 86.84 3.8K
15:11 86.84 86.86 86.79 86.79 4.6K
15:12 86.81 86.82 86.81 86.82 2.7K
15:13 86.82 86.82 86.78 86.78 2.5K
15:14 86.78 86.80 86.78 86.80 2.7K
15:15 86.78 86.79 86.78 86.79 5.4K
15:16 86.79 86.79 86.74 86.74 4.6K
15:17 86.74 86.83 86.74 86.83 8.0K
15:18 86.83 86.88 86.83 86.87 13.6K
15:19 86.88 86.89 86.88 86.89 2.7K
15:20 86.88 86.89 86.88 86.89 2.2K
15:21 86.89 86.89 86.85 86.85 3.9K
15:22 86.84 86.84 86.82 86.82 1.7K
15:23 86.82 86.82 86.78 86.78 2.9K
15:24 86.78 86.83 86.78 86.82 6.8K
15:25 86.82 86.84 86.82 86.83 1.9K
15:26 86.83 86.87 86.82 86.87 3.3K
15:27 86.87 86.88 86.86 86.88 3.0K
15:28 86.92 86.94 86.91 86.94 2.9K
15:29 86.94 86.94 86.92 86.92 4.2K
15:30 86.91 86.93 86.91 86.93 1.5K
15:31 86.93 86.96 86.93 86.93 5.0K
15:32 86.91 86.93 86.91 86.92 2.5K
15:33 86.93 86.93 86.88 86.88 2.6K
15:34 86.88 86.89 86.88 86.89 5.5K
15:35 86.89 86.90 86.89 86.89 1.3K
15:36 86.87 86.87 86.87 86.87 2.3K
15:37 86.87 86.87 86.85 86.87 2.6K
15:38 86.87 86.87 86.86 86.87 2.3K
15:39 86.89 86.89 86.88 86.88 3.1K
15:40 86.89 86.90 86.89 86.90 3.0K
15:41 86.90 86.90 86.88 86.88 2.2K
15:42 86.88 86.91 86.88 86.91 4.1K
15:43 86.91 86.91 86.91 86.91 0.9K
15:44 86.90 86.91 86.90 86.91 3.9K
15:45 86.91 86.92 86.91 86.92 4.3K
15:46 86.92 86.99 86.92 86.99 6.7K
15:47 87.00 87.00 86.98 86.98 8.0K
15:48 86.97 86.98 86.96 86.96 3.0K
15:49 86.96 86.96 86.92 86.93 4.4K
15:50 86.96 86.98 86.93 86.95 21.9K
15:51 87.03 87.03 86.98 87.01 6.4K
15:52 86.98 86.99 86.95 86.99 7.0K
15:53 86.99 87.01 86.99 86.99 5.3K
15:54 87.01 87.01 86.96 86.96 11.6K
15:55 86.94 86.94 86.89 86.90 14.9K
15:56 86.82 86.82 86.78 86.79 21.5K
15:57 86.82 86.90 86.82 86.90 17.7K
15:58 86.91 86.92 86.89 86.89 16.1K
15:59 86.88 86.90 86.88 86.89 14.1K
16:00 86.87 86.89 86.85 86.85 315.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし