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 86.26 86.70 86.21 86.28 25.6K
09:32 86.28 86.61 86.28 86.54 4.0K
09:33 86.62 86.62 86.62 86.62 1.4K
09:34 86.62 86.67 86.59 86.59 3.0K
09:35 86.49 86.60 86.49 86.60 3.8K
09:36 86.67 86.71 86.63 86.63 3.6K
09:37 86.63 86.73 86.63 86.73 1.4K
09:38 86.73 86.73 86.73 86.73 1.1K
09:39 86.73 86.81 86.64 86.64 7.0K
09:40 86.69 86.69 86.61 86.69 14.2K
09:41 86.69 86.73 86.67 86.73 3.0K
09:42 86.73 86.78 86.73 86.75 3.2K
09:43 86.74 86.75 86.74 86.75 0.6K
09:44 86.80 86.80 86.75 86.75 4.0K
09:45 86.75 86.79 86.75 86.77 15.5K
09:46 86.77 86.77 86.70 86.75 21.8K
09:47 86.75 86.75 86.66 86.66 3.1K
09:48 86.66 86.66 86.65 86.65 1.0K
09:49 86.69 86.69 86.65 86.68 2.6K
09:50 86.74 86.74 86.68 86.72 5.2K
09:51 86.72 86.72 86.64 86.70 1.6K
09:52 86.71 86.72 86.65 86.72 7.1K
09:53 86.72 86.72 86.71 86.71 0.6K
09:54 86.71 86.71 86.66 86.66 8.3K
09:55 86.66 86.66 86.64 86.64 1.3K
09:56 86.64 86.66 86.64 86.64 2.4K
09:57 86.65 86.74 86.65 86.73 5.2K
09:58 86.75 86.75 86.75 86.75 2.0K
09:59 86.76 86.76 86.75 86.75 0.3K
10:00 86.75 86.76 86.70 86.70 2.8K
10:01 86.71 86.71 86.62 86.62 7.6K
10:02 86.64 86.64 86.55 86.63 7.0K
10:03 86.59 86.62 86.54 86.54 9.5K
10:04 86.54 86.54 86.50 86.50 2.2K
10:05 86.44 86.44 86.44 86.44 1.8K
10:06 86.44 86.45 86.43 86.44 7.5K
10:07 86.44 86.45 86.42 86.45 0.8K
10:08 86.45 86.45 86.43 86.43 5.3K
10:09 86.43 86.45 86.43 86.45 1.4K
10:10 86.46 86.46 86.44 86.44 7.4K
10:11 86.37 86.38 86.37 86.37 4.1K
10:12 86.37 86.38 86.36 86.37 4.9K
10:13 86.37 86.49 86.37 86.44 6.2K
10:14 86.46 86.48 86.44 86.48 7.7K
10:15 86.49 86.53 86.49 86.53 1.9K
10:16 86.53 86.57 86.43 86.43 3.5K
10:17 86.43 86.43 86.43 86.43 0.5K
10:18 86.43 86.43 86.43 86.43 0.8K
10:19 86.43 86.45 86.43 86.45 1.5K
10:20 86.46 86.47 86.46 86.47 1.5K
10:21 86.47 86.47 86.43 86.46 3.1K
10:22 86.45 86.48 86.45 86.48 1.8K
10:23 86.49 86.59 86.49 86.59 2.9K
10:24 86.59 86.59 86.56 86.57 2.3K
10:25 86.57 86.57 86.52 86.52 2.0K
10:26 86.52 86.57 86.52 86.57 0.7K
10:27 86.57 86.59 86.57 86.57 2.4K
10:28 86.57 86.57 86.55 86.55 1.6K
10:29 86.57 86.58 86.57 86.58 1.2K
10:30 86.53 86.56 86.53 86.55 5.0K
10:31 86.55 86.55 86.52 86.52 2.0K
10:32 86.50 86.51 86.50 86.51 1.2K
10:33 86.51 86.51 86.49 86.49 2.2K
10:34 86.50 86.50 86.48 86.50 1.0K
10:35 86.46 86.46 86.42 86.42 2.6K
10:36 86.42 86.42 86.40 86.41 3.8K
10:37 86.41 86.41 86.41 86.41 0.9K
10:38 86.40 86.40 86.39 86.39 1.6K
10:39 86.39 86.40 86.39 86.39 2.0K
10:40 86.40 86.47 86.40 86.47 5.6K
10:41 86.49 86.49 86.49 86.49 4.0K
10:42 86.49 86.49 86.49 86.49 1.3K
10:43 86.49 86.49 86.48 86.49 2.4K
10:44 86.48 86.48 86.43 86.43 4.7K
10:45 86.43 86.43 86.39 86.40 2.8K
10:46 86.40 86.47 86.40 86.47 4.3K
10:47 86.47 86.47 86.42 86.45 1.3K
10:48 86.43 86.43 86.40 86.40 2.2K
10:49 86.40 86.43 86.40 86.43 2.3K
10:50 86.41 86.41 86.41 86.41 1.8K
10:51 86.41 86.44 86.41 86.44 1.2K
10:52 86.45 86.54 86.44 86.54 5.3K
10:53 86.54 86.54 86.49 86.49 3.0K
10:54 86.51 86.51 86.49 86.49 1.2K
10:55 86.49 86.49 86.46 86.46 1.9K
10:56 86.46 86.49 86.46 86.49 3.7K
10:57 86.49 86.50 86.47 86.49 1.0K
10:58 86.49 86.52 86.49 86.52 2.5K
10:59 86.52 86.55 86.52 86.55 2.5K
11:00 86.55 86.56 86.55 86.55 4.1K
11:01 86.55 86.55 86.51 86.54 2.4K
11:02 86.52 86.52 86.47 86.47 2.7K
11:03 86.50 86.50 86.47 86.47 2.2K
11:04 86.47 86.57 86.47 86.57 4.8K
11:05 86.57 86.57 86.52 86.52 1.5K
11:06 86.48 86.50 86.48 86.50 3.1K
11:07 86.50 86.50 86.49 86.50 1.4K
11:08 86.50 86.50 86.47 86.48 2.1K
11:09 86.48 86.49 86.45 86.46 4.3K
11:10 86.47 86.47 86.47 86.47 1.8K
11:11 86.47 86.49 86.47 86.48 2.7K
11:12 86.48 86.48 86.48 86.48 2.0K
11:13 86.49 86.51 86.48 86.49 3.6K
11:14 86.49 86.50 86.49 86.50 1.0K
11:15 86.50 86.51 86.50 86.51 3.7K
11:16 86.52 86.59 86.52 86.59 3.9K
11:17 86.58 86.58 86.57 86.57 3.8K
11:18 86.53 86.55 86.53 86.54 5.1K
11:19 86.55 86.55 86.53 86.54 4.1K
11:20 86.54 86.56 86.54 86.56 3.5K
11:21 86.56 86.56 86.52 86.52 2.2K
11:22 86.51 86.51 86.51 86.51 1.6K
11:23 86.51 86.57 86.49 86.56 7.0K
11:24 86.54 86.56 86.54 86.56 0.8K
11:25 86.57 86.57 86.53 86.53 2.0K
11:26 86.53 86.57 86.53 86.56 4.3K
11:27 86.56 86.60 86.56 86.60 4.7K
11:28 86.60 86.60 86.55 86.57 4.6K
11:29 86.57 86.59 86.57 86.59 1.7K
11:30 86.59 86.59 86.57 86.57 1.6K
11:31 86.55 86.55 86.55 86.55 1.3K
11:32 86.48 86.48 86.42 86.42 5.4K
11:33 86.41 86.44 86.41 86.41 2.9K
11:34 86.41 86.41 86.29 86.29 3.6K
11:35 86.29 86.29 86.23 86.23 4.0K
11:36 86.29 86.37 86.29 86.32 14.6K
11:37 86.32 86.33 86.32 86.33 0.2K
11:38 86.33 86.36 86.33 86.35 3.8K
11:39 86.35 86.35 86.34 86.34 0.7K
11:40 86.36 86.36 86.36 86.36 2.9K
11:41 86.36 86.36 86.36 86.36 0.3K
11:42 86.36 86.36 86.33 86.33 1.1K
11:43 86.34 86.36 86.34 86.36 2.3K
11:44 86.38 86.49 86.38 86.48 7.9K
11:45 86.48 86.51 86.48 86.51 1.6K
11:46 86.50 86.53 86.50 86.53 1.1K
11:47 86.51 86.51 86.50 86.50 1.9K
11:48 86.50 86.51 86.46 86.46 2.7K
11:49 86.51 86.51 86.51 86.51 2.4K
11:50 86.48 86.48 86.47 86.47 1.1K
11:51 86.47 86.47 86.47 86.47 1.0K
11:52 86.47 86.47 86.46 86.46 1.4K
11:53 86.46 86.50 86.46 86.46 4.4K
11:54 86.46 86.46 86.46 86.46 0.2K
11:55 86.46 86.46 86.45 86.45 1.2K
11:56 86.45 86.45 86.43 86.43 2.5K
11:57 86.43 86.43 86.43 86.43 0.6K
11:58 86.43 86.43 86.43 86.43 0.8K
11:59 86.43 86.43 86.41 86.41 2.3K
12:00 86.41 86.41 86.40 86.40 1.3K
12:01 86.40 86.40 86.38 86.40 2.4K
12:02 86.40 86.40 86.38 86.38 1.8K
12:03 86.38 86.44 86.38 86.44 3.4K
12:04 86.45 86.46 86.45 86.46 1.5K
12:05 86.46 86.46 86.45 86.45 0.9K
12:06 86.45 86.45 86.44 86.45 1.6K
12:07 86.45 86.46 86.45 86.46 1.1K
12:08 86.43 86.45 86.43 86.44 2.2K
12:09 86.44 86.44 86.41 86.41 0.9K
12:10 86.41 86.46 86.41 86.46 2.4K
12:11 86.46 86.46 86.46 86.46 0.3K
12:12 86.46 86.47 86.46 86.47 1.9K
12:13 86.47 86.47 86.45 86.45 3.0K
12:14 86.45 86.46 86.45 86.45 8.9K
12:15 86.45 86.45 86.42 86.42 2.7K
12:16 86.42 86.42 86.42 86.42 0.9K
12:17 86.42 86.47 86.42 86.47 10.0K
12:18 86.49 86.53 86.49 86.53 3.7K
12:19 86.56 86.57 86.56 86.57 2.0K
12:20 86.57 86.58 86.57 86.58 1.7K
12:21 86.59 86.61 86.59 86.61 1.3K
12:22 86.61 86.65 86.61 86.65 1.5K
12:23 86.65 86.65 86.65 86.65 0.1K
12:24 86.65 86.68 86.65 86.68 1.5K
12:25 86.68 86.68 86.68 86.68 0.3K
12:26 86.70 86.70 86.68 86.68 1.8K
12:27 86.66 86.66 86.64 86.64 2.2K
12:28 86.65 86.67 86.65 86.67 2.2K
12:29 86.67 86.67 86.65 86.65 1.2K
12:30 86.65 86.65 86.64 86.65 1.7K
12:31 86.65 86.68 86.65 86.68 1.2K
12:32 86.68 86.68 86.68 86.68 0.4K
12:33 86.68 86.68 86.68 86.68 1.1K
12:34 86.68 86.70 86.68 86.70 0.3K
12:35 86.70 86.70 86.69 86.70 0.4K
12:36 86.69 86.69 86.69 86.69 0.5K
12:37 86.69 86.69 86.67 86.67 1.4K
12:38 86.67 86.67 86.65 86.65 1.0K
12:39 86.65 86.65 86.64 86.65 1.7K
12:40 86.65 86.67 86.65 86.67 2.4K
12:41 86.67 86.67 86.67 86.67 0.0K
12:42 86.67 86.67 86.66 86.66 0.2K
12:43 86.65 86.67 86.65 86.66 1.0K
12:44 86.67 86.67 86.67 86.67 3.5K
12:45 86.67 86.70 86.67 86.70 1.1K
12:46 86.69 86.69 86.68 86.68 1.0K
12:47 86.68 86.69 86.68 86.69 1.5K
12:48 86.69 86.69 86.68 86.68 0.7K
12:49 86.67 86.67 86.67 86.67 1.8K
12:50 86.67 86.67 86.67 86.67 1.0K
12:51 86.67 86.68 86.67 86.68 0.7K
12:52 86.68 86.69 86.68 86.69 0.7K
12:53 86.69 86.74 86.69 86.74 2.5K
12:54 86.74 86.74 86.74 86.74 0.7K
12:55 86.74 86.74 86.74 86.74 0.3K
12:56 86.74 86.75 86.74 86.75 1.4K
12:57 86.74 86.74 86.72 86.72 1.4K
12:58 86.72 86.74 86.72 86.74 0.7K
12:59 86.74 86.74 86.74 86.74 0.3K
13:00 86.74 86.74 86.68 86.68 8.1K
13:01 86.68 86.70 86.66 86.70 4.0K
13:02 86.70 86.70 86.70 86.70 24.4K
13:03 86.70 86.70 86.70 86.70 0.8K
13:04 86.70 86.70 86.68 86.68 1.7K
13:05 86.68 86.69 86.68 86.69 1.1K
13:06 86.69 86.69 86.69 86.69 0.3K
13:07 86.69 86.69 86.69 86.69 0.1K
13:08 86.69 86.69 86.68 86.68 0.7K
13:09 86.68 86.71 86.68 86.71 2.7K
13:10 86.71 86.73 86.71 86.73 1.6K
13:11 86.73 86.73 86.72 86.72 1.3K
13:12 86.73 86.75 86.73 86.75 2.8K
13:13 86.75 86.77 86.75 86.77 3.0K
13:14 86.77 86.82 86.77 86.82 1.3K
13:15 86.82 86.82 86.82 86.82 0.2K
13:16 86.82 86.82 86.80 86.80 2.2K
13:17 86.79 86.79 86.79 86.79 1.5K
13:18 86.79 86.80 86.78 86.80 3.1K
13:19 86.80 86.81 86.80 86.81 1.2K
13:20 86.81 86.81 86.81 86.81 0.5K
13:21 86.80 86.80 86.80 86.80 1.0K
13:22 86.79 86.79 86.78 86.79 1.9K
13:23 86.79 86.79 86.78 86.78 2.0K
13:24 86.78 86.79 86.78 86.79 0.4K
13:25 86.79 86.79 86.76 86.76 1.7K
13:26 86.76 86.76 86.76 86.76 0.1K
13:27 86.76 86.76 86.76 86.76 0.2K
13:28 86.76 86.76 86.76 86.76 0.3K
13:29 86.76 86.79 86.76 86.79 3.6K
13:30 86.79 86.79 86.79 86.79 1.6K
13:31 86.79 86.79 86.76 86.76 2.6K
13:32 86.76 86.76 86.76 86.76 0.2K
13:33 86.76 86.76 86.76 86.76 0.2K
13:34 86.77 86.78 86.77 86.78 2.4K
13:35 86.81 86.81 86.77 86.77 6.4K
13:36 86.76 86.76 86.70 86.70 3.7K
13:37 86.65 86.71 86.65 86.71 3.1K
13:38 86.70 86.73 86.70 86.73 1.9K
13:39 86.73 86.75 86.73 86.75 2.5K
13:40 86.75 86.75 86.71 86.71 2.3K
13:41 86.71 86.71 86.71 86.71 0.4K
13:42 86.71 86.71 86.71 86.71 0.3K
13:43 86.71 86.72 86.71 86.72 0.5K
13:44 86.72 86.72 86.72 86.72 1.2K
13:45 86.72 86.72 86.62 86.62 6.1K
13:46 86.66 86.66 86.59 86.59 5.9K
13:47 86.60 86.61 86.53 86.53 4.0K
13:48 86.49 86.52 86.49 86.52 10.0K
13:49 86.52 86.52 86.50 86.50 1.8K
13:50 86.48 86.48 86.42 86.43 5.8K
13:51 86.44 86.44 86.44 86.44 1.3K
13:52 86.44 86.44 86.44 86.44 1.4K
13:53 86.45 86.48 86.45 86.48 1.5K
13:54 86.46 86.48 86.46 86.48 1.6K
13:55 86.48 86.51 86.48 86.51 4.3K
13:56 86.48 86.50 86.48 86.50 2.2K
13:57 86.50 86.51 86.49 86.49 1.7K
13:58 86.49 86.49 86.49 86.49 3.8K
13:59 86.49 86.50 86.48 86.50 4.3K
14:00 86.50 86.50 86.50 86.50 0.7K
14:01 86.50 86.50 86.50 86.50 1.0K
14:02 86.50 86.50 86.50 86.50 6.2K
14:03 86.50 86.50 86.47 86.47 18.7K
14:04 86.47 86.53 86.47 86.48 6.0K
14:05 86.50 86.50 86.49 86.49 1.0K
14:06 86.49 86.49 86.48 86.48 1.4K
14:07 86.49 86.51 86.49 86.51 3.5K
14:08 86.51 86.51 86.50 86.50 0.5K
14:09 86.50 86.50 86.45 86.45 5.1K
14:10 86.45 86.47 86.45 86.47 1.4K
14:11 86.47 86.47 86.45 86.45 2.1K
14:12 86.45 86.45 86.44 86.44 1.0K
14:13 86.44 86.48 86.44 86.48 6.1K
14:14 86.46 86.46 86.44 86.44 1.5K
14:15 86.45 86.45 86.45 86.45 0.2K
14:16 86.45 86.45 86.45 86.45 0.5K
14:17 86.45 86.45 86.42 86.45 4.3K
14:18 86.45 86.45 86.43 86.44 1.7K
14:19 86.44 86.45 86.44 86.45 2.8K
14:20 86.45 86.48 86.43 86.48 3.0K
14:21 86.49 86.54 86.49 86.54 2.5K
14:22 86.54 86.55 86.54 86.55 2.2K
14:23 86.54 86.54 86.53 86.53 1.2K
14:24 86.53 86.53 86.52 86.52 1.0K
14:25 86.52 86.52 86.48 86.48 1.6K
14:26 86.47 86.47 86.44 86.44 1.2K
14:27 86.42 86.46 86.42 86.46 3.1K
14:28 86.47 86.48 86.47 86.48 2.2K
14:29 86.47 86.47 86.46 86.47 1.6K
14:30 86.47 86.47 86.46 86.47 2.0K
14:31 86.47 86.50 86.47 86.50 4.4K
14:32 86.47 86.47 86.46 86.46 1.8K
14:33 86.46 86.46 86.46 86.46 0.4K
14:34 86.46 86.47 86.44 86.47 2.7K
14:35 86.47 86.47 86.45 86.45 0.5K
14:36 86.45 86.49 86.45 86.49 4.6K
14:37 86.49 86.49 86.46 86.46 3.4K
14:38 86.46 86.46 86.46 86.46 0.4K
14:39 86.46 86.49 86.46 86.49 3.0K
14:40 86.49 86.49 86.49 86.49 0.5K
14:41 86.49 86.49 86.47 86.47 2.1K
14:42 86.50 86.50 86.48 86.48 3.2K
14:43 86.48 86.48 86.47 86.48 1.0K
14:44 86.48 86.48 86.48 86.48 2.1K
14:45 86.48 86.48 86.46 86.47 0.9K
14:46 86.45 86.46 86.45 86.46 1.8K
14:47 86.46 86.46 86.42 86.42 1.4K
14:48 86.42 86.46 86.42 86.46 2.5K
14:49 86.44 86.46 86.44 86.46 3.3K
14:50 86.47 86.47 86.45 86.46 4.5K
14:51 86.46 86.47 86.46 86.47 1.3K
14:52 86.48 86.48 86.44 86.44 3.1K
14:53 86.44 86.44 86.41 86.41 1.5K
14:54 86.41 86.41 86.41 86.41 0.5K
14:55 86.39 86.40 86.37 86.40 5.3K
14:56 86.40 86.40 86.35 86.36 2.7K
14:57 86.36 86.38 86.36 86.38 3.3K
14:58 86.38 86.38 86.36 86.36 1.1K
14:59 86.34 86.35 86.33 86.33 2.5K
15:00 86.31 86.31 86.29 86.29 2.1K
15:01 86.29 86.30 86.29 86.30 2.8K
15:02 86.30 86.30 86.25 86.25 2.4K
15:03 86.25 86.26 86.25 86.26 0.8K
15:04 86.26 86.26 86.22 86.22 1.4K
15:05 86.22 86.22 86.20 86.22 3.3K
15:06 86.21 86.21 86.21 86.21 2.1K
15:07 86.21 86.22 86.21 86.21 4.5K
15:08 86.22 86.27 86.20 86.27 8.6K
15:09 86.27 86.27 86.24 86.24 1.0K
15:10 86.23 86.23 86.23 86.23 1.1K
15:11 86.23 86.28 86.23 86.28 5.9K
15:12 86.30 86.33 86.30 86.32 2.5K
15:13 86.32 86.33 86.32 86.33 1.2K
15:14 86.33 86.33 86.32 86.33 3.3K
15:15 86.33 86.33 86.33 86.33 0.6K
15:16 86.33 86.33 86.30 86.33 3.3K
15:17 86.34 86.34 86.31 86.32 2.0K
15:18 86.32 86.32 86.31 86.31 4.7K
15:19 86.31 86.33 86.30 86.33 2.8K
15:20 86.33 86.33 86.31 86.31 5.7K
15:21 86.34 86.34 86.31 86.32 2.7K
15:22 86.32 86.32 86.31 86.31 1.0K
15:23 86.31 86.31 86.30 86.31 1.9K
15:24 86.32 86.39 86.32 86.39 7.2K
15:25 86.43 86.43 86.43 86.43 3.0K
15:26 86.44 86.44 86.41 86.43 5.9K
15:27 86.42 86.43 86.40 86.40 2.7K
15:28 86.38 86.38 86.30 86.30 5.5K
15:29 86.29 86.29 86.26 86.26 5.5K
15:30 86.28 86.30 86.28 86.30 6.0K
15:31 86.30 86.38 86.30 86.38 3.4K
15:32 86.39 86.42 86.39 86.40 5.4K
15:33 86.40 86.43 86.40 86.43 2.7K
15:34 86.39 86.42 86.39 86.41 4.8K
15:35 86.40 86.40 86.40 86.40 3.5K
15:36 86.40 86.44 86.40 86.44 3.8K
15:37 86.43 86.45 86.42 86.45 5.0K
15:38 86.45 86.45 86.44 86.45 4.9K
15:39 86.45 86.45 86.45 86.45 0.7K
15:40 86.45 86.47 86.45 86.47 3.6K
15:41 86.45 86.48 86.45 86.48 7.7K
15:42 86.47 86.47 86.47 86.47 2.9K
15:43 86.47 86.47 86.45 86.45 3.6K
15:44 86.45 86.45 86.42 86.42 6.4K
15:45 86.42 86.43 86.40 86.43 4.5K
15:46 86.41 86.44 86.41 86.42 5.4K
15:47 86.42 86.45 86.42 86.43 10.7K
15:48 86.43 86.43 86.39 86.43 5.9K
15:49 86.44 86.44 86.44 86.44 3.3K
15:50 86.42 86.44 86.42 86.44 5.5K
15:51 86.49 86.50 86.43 86.43 12.2K
15:52 86.43 86.43 86.38 86.42 8.6K
15:53 86.41 86.44 86.41 86.42 13.9K
15:54 86.41 86.41 86.38 86.38 7.5K
15:55 86.38 86.54 86.38 86.54 30.1K
15:56 86.62 86.66 86.60 86.66 21.0K
15:57 86.63 86.64 86.57 86.57 21.3K
15:58 86.58 86.58 86.48 86.48 41.6K
15:59 86.50 86.52 86.49 86.52 32.8K
16:00 86.53 86.56 86.51 86.55 458.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし