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 87.01 87.01 86.49 86.86 36.4K
09:32 86.86 87.05 86.86 87.01 2.3K
09:33 86.95 86.95 86.88 86.89 3.9K
09:34 86.89 86.89 86.75 86.75 1.3K
09:35 86.70 86.70 86.63 86.63 3.5K
09:36 86.66 86.69 86.66 86.69 3.9K
09:37 86.64 86.69 86.64 86.69 5.2K
09:38 86.69 86.72 86.69 86.70 1.7K
09:39 86.75 86.80 86.75 86.80 1.4K
09:40 86.80 86.86 86.80 86.86 1.3K
09:41 86.80 86.80 86.77 86.78 1.4K
09:42 86.87 86.87 86.87 86.87 0.9K
09:43 86.87 86.91 86.87 86.87 1.2K
09:44 86.87 86.94 86.87 86.91 0.5K
09:45 86.79 86.80 86.79 86.80 2.5K
09:46 86.80 86.88 86.80 86.88 1.4K
09:47 86.85 86.85 86.84 86.84 0.8K
09:48 86.84 86.84 86.79 86.79 1.6K
09:49 86.80 86.80 86.79 86.79 1.6K
09:50 86.77 86.83 86.77 86.83 2.9K
09:51 86.83 86.83 86.83 86.83 0.4K
09:52 86.83 86.83 86.74 86.74 1.2K
09:53 86.74 86.74 86.71 86.71 1.0K
09:54 86.71 86.75 86.71 86.75 3.3K
09:55 86.75 86.82 86.75 86.82 2.0K
09:56 86.90 86.96 86.90 86.95 1.8K
09:57 86.95 86.99 86.95 86.98 1.8K
09:58 86.98 86.98 86.92 86.94 2.2K
09:59 86.94 86.94 86.92 86.92 6.6K
10:00 86.92 86.92 86.91 86.91 2.3K
10:01 86.78 86.98 86.71 86.98 6.2K
10:02 86.98 86.98 86.88 86.90 1.8K
10:03 86.90 86.90 86.90 86.90 0.2K
10:04 86.87 86.87 86.83 86.83 2.3K
10:05 86.78 86.86 86.78 86.86 7.1K
10:06 86.82 86.82 86.78 86.78 1.4K
10:07 86.84 86.87 86.84 86.87 4.6K
10:08 86.87 86.89 86.87 86.89 2.0K
10:09 86.95 87.00 86.95 86.97 2.3K
10:10 86.98 86.99 86.98 86.99 5.2K
10:11 86.98 86.99 86.91 86.91 4.4K
10:12 86.92 86.92 86.87 86.87 2.6K
10:13 86.87 86.87 86.82 86.82 2.1K
10:14 86.82 86.85 86.82 86.82 0.9K
10:15 86.82 86.83 86.82 86.83 1.2K
10:16 86.83 86.84 86.78 86.84 3.8K
10:17 86.84 86.84 86.84 86.84 1.0K
10:18 86.91 86.96 86.91 86.96 2.7K
10:19 86.98 86.98 86.96 86.96 2.3K
10:20 86.96 87.00 86.96 86.99 4.3K
10:21 86.99 87.18 86.99 87.09 24.6K
10:22 87.12 87.12 87.03 87.03 7.6K
10:23 87.03 87.03 86.98 86.98 2.6K
10:24 86.99 87.02 86.99 87.02 5.5K
10:25 86.98 86.98 86.93 86.93 3.2K
10:26 86.93 86.93 86.88 86.88 0.9K
10:27 86.90 86.92 86.90 86.92 3.3K
10:28 86.92 86.92 86.92 86.92 1.8K
10:29 86.92 87.00 86.92 87.00 11.5K
10:30 87.02 87.08 87.02 87.08 14.1K
10:31 87.08 87.08 87.07 87.08 3.3K
10:32 87.09 87.09 87.07 87.07 1.4K
10:33 87.08 87.10 87.06 87.06 3.2K
10:34 87.06 87.17 87.04 87.04 7.1K
10:35 87.06 87.07 87.03 87.03 28.3K
10:36 87.02 87.05 87.02 87.03 4.1K
10:37 87.05 87.05 87.04 87.04 2.9K
10:38 87.03 87.03 86.99 86.99 3.7K
10:39 87.04 87.08 87.04 87.08 1.9K
10:40 87.08 87.08 87.05 87.08 3.8K
10:41 87.09 87.10 87.09 87.10 4.6K
10:42 87.13 87.14 87.13 87.14 2.7K
10:43 87.19 87.19 87.15 87.15 2.3K
10:44 87.14 87.14 87.14 87.14 0.9K
10:45 87.14 87.17 87.14 87.16 0.7K
10:46 87.16 87.33 87.16 87.33 4.6K
10:47 87.33 87.36 87.33 87.36 1.9K
10:48 87.40 87.40 87.37 87.37 4.2K
10:49 87.39 87.40 87.39 87.39 2.1K
10:50 87.39 87.42 87.39 87.41 3.0K
10:51 87.41 87.43 87.41 87.43 1.0K
10:52 87.43 87.46 87.42 87.46 2.3K
10:53 87.46 87.47 87.46 87.47 0.5K
10:54 87.47 87.47 87.41 87.41 4.9K
10:55 87.41 87.45 87.41 87.45 1.6K
10:56 87.45 87.45 87.43 87.43 1.5K
10:57 87.43 87.44 87.43 87.43 2.6K
10:58 87.43 87.44 87.43 87.44 1.1K
10:59 87.44 87.46 87.41 87.41 4.8K
11:00 87.40 87.46 87.40 87.42 4.3K
11:01 87.42 87.44 87.42 87.44 4.1K
11:02 87.41 87.41 87.41 87.41 6.0K
11:03 87.40 87.40 87.30 87.30 3.5K
11:04 87.30 87.31 87.30 87.31 1.4K
11:05 87.31 87.33 87.31 87.33 3.3K
11:06 87.31 87.31 87.29 87.29 2.5K
11:07 87.29 87.30 87.27 87.28 8.5K
11:08 87.28 87.31 87.28 87.31 3.3K
11:09 87.32 87.32 87.30 87.30 1.9K
11:10 87.30 87.33 87.30 87.32 1.6K
11:11 87.26 87.26 87.24 87.24 4.8K
11:12 87.24 87.24 87.20 87.22 1.5K
11:13 87.22 87.22 87.20 87.20 1.2K
11:14 87.20 87.29 87.20 87.28 9.0K
11:15 87.30 87.30 87.27 87.28 1.9K
11:16 87.30 87.31 87.30 87.31 2.0K
11:17 87.30 87.30 87.29 87.29 2.5K
11:18 87.29 87.29 87.28 87.28 1.0K
11:19 87.35 87.39 87.35 87.39 4.1K
11:20 87.38 87.38 87.36 87.36 3.2K
11:21 87.36 87.37 87.36 87.37 1.6K
11:22 87.37 87.37 87.35 87.36 52.0K
11:23 87.36 87.36 87.34 87.34 12.3K
11:24 87.34 87.41 87.34 87.38 7.2K
11:25 87.38 87.41 87.38 87.41 1.8K
11:26 87.41 87.45 87.40 87.45 4.2K
11:27 87.45 87.45 87.41 87.41 2.7K
11:28 87.41 87.43 87.38 87.40 3.4K
11:29 87.40 87.42 87.40 87.42 2.1K
11:30 87.40 87.42 87.40 87.42 1.5K
11:31 87.42 87.42 87.40 87.40 0.9K
11:32 87.40 87.42 87.39 87.39 4.5K
11:33 87.39 87.39 87.39 87.39 0.9K
11:34 87.39 87.50 87.39 87.50 3.8K
11:35 87.49 87.49 87.47 87.47 1.5K
11:36 87.51 87.51 87.50 87.50 2.4K
11:37 87.50 87.51 87.50 87.51 1.0K
11:38 87.51 87.55 87.51 87.54 4.4K
11:39 87.54 87.59 87.54 87.59 1.6K
11:40 87.59 87.59 87.57 87.57 0.9K
11:41 87.58 87.58 87.56 87.56 1.6K
11:42 87.56 87.57 87.55 87.55 1.6K
11:43 87.55 87.55 87.54 87.54 1.4K
11:44 87.48 87.48 87.44 87.46 2.7K
11:45 87.46 87.46 87.42 87.44 1.8K
11:46 87.44 87.44 87.43 87.43 0.5K
11:47 87.43 87.47 87.43 87.47 2.6K
11:48 87.47 87.47 87.46 87.46 1.8K
11:49 87.49 87.49 87.49 87.49 2.4K
11:50 87.49 87.49 87.48 87.49 0.8K
11:51 87.49 87.49 87.49 87.49 0.9K
11:52 87.49 87.49 87.46 87.46 3.1K
11:53 87.46 87.46 87.44 87.44 1.0K
11:54 87.44 87.47 87.44 87.47 1.5K
11:55 87.47 87.47 87.44 87.44 2.0K
11:56 87.44 87.44 87.40 87.40 2.7K
11:57 87.40 87.44 87.40 87.44 2.7K
11:58 87.44 87.45 87.44 87.45 1.4K
11:59 87.45 87.46 87.45 87.45 1.4K
12:00 87.45 87.45 87.45 87.45 0.5K
12:01 87.45 87.48 87.45 87.47 1.5K
12:02 87.47 87.49 87.47 87.49 1.1K
12:03 87.49 87.49 87.49 87.49 0.5K
12:04 87.51 87.53 87.51 87.53 0.6K
12:05 87.53 87.53 87.52 87.52 1.8K
12:06 87.50 87.50 87.48 87.48 1.8K
12:07 87.45 87.45 87.45 87.45 1.1K
12:08 87.45 87.45 87.45 87.45 0.5K
12:09 87.45 87.45 87.44 87.44 0.5K
12:10 87.45 87.46 87.45 87.45 2.4K
12:11 87.45 87.45 87.45 87.45 0.3K
12:12 87.44 87.44 87.44 87.44 1.5K
12:13 87.44 87.44 87.43 87.43 7.0K
12:14 87.40 87.41 87.40 87.41 1.4K
12:15 87.41 87.42 87.41 87.42 1.6K
12:16 87.41 87.41 87.40 87.40 1.8K
12:17 87.40 87.41 87.37 87.37 4.6K
12:18 87.37 87.38 87.37 87.38 3.5K
12:19 87.38 87.38 87.38 87.38 0.5K
12:20 87.37 87.38 87.37 87.38 2.4K
12:21 87.36 87.36 87.36 87.36 2.2K
12:22 87.36 87.36 87.32 87.32 1.6K
12:23 87.31 87.36 87.31 87.36 1.8K
12:24 87.36 87.37 87.36 87.37 0.9K
12:25 87.37 87.37 87.37 87.37 0.2K
12:26 87.37 87.37 87.37 87.37 2.1K
12:27 87.37 87.37 87.37 87.37 1.3K
12:28 87.34 87.34 87.34 87.34 0.9K
12:29 87.34 87.36 87.34 87.35 2.8K
12:30 87.35 87.35 87.34 87.35 1.1K
12:31 87.35 87.35 87.31 87.31 2.3K
12:32 87.30 87.30 87.30 87.30 0.6K
12:33 87.29 87.31 87.28 87.31 2.1K
12:34 87.31 87.31 87.31 87.31 1.7K
12:35 87.30 87.30 87.30 87.30 1.0K
12:36 87.30 87.31 87.29 87.29 2.6K
12:37 87.29 87.29 87.28 87.28 3.1K
12:38 87.28 87.28 87.24 87.24 2.2K
12:39 87.24 87.24 87.21 87.21 1.2K
12:40 87.21 87.21 87.17 87.17 1.8K
12:41 87.17 87.17 87.13 87.13 0.7K
12:42 87.13 87.13 87.07 87.08 12.3K
12:43 87.08 87.18 87.08 87.18 4.7K
12:44 87.17 87.18 87.17 87.18 1.6K
12:45 87.19 87.20 87.18 87.20 3.6K
12:46 87.20 87.20 87.16 87.16 1.4K
12:47 87.16 87.18 87.16 87.18 0.5K
12:48 87.18 87.19 87.17 87.19 1.1K
12:49 87.19 87.19 87.19 87.19 2.1K
12:50 87.19 87.23 87.19 87.22 3.2K
12:51 87.22 87.22 87.18 87.19 2.4K
12:52 87.19 87.19 87.19 87.19 0.6K
12:53 87.19 87.19 87.17 87.17 1.2K
12:54 87.16 87.18 87.16 87.18 1.2K
12:55 87.15 87.15 87.13 87.13 1.7K
12:56 87.13 87.14 87.12 87.14 1.2K
12:57 87.12 87.12 87.12 87.12 0.6K
12:58 87.12 87.15 87.12 87.15 5.7K
12:59 87.19 87.19 87.17 87.17 3.1K
13:00 87.17 87.17 87.13 87.13 1.8K
13:01 87.12 87.12 87.12 87.12 0.4K
13:02 87.12 87.14 87.12 87.12 2.7K
13:03 87.12 87.15 87.12 87.14 5.3K
13:04 87.13 87.13 87.12 87.12 1.4K
13:05 87.12 87.15 87.12 87.15 2.0K
13:06 87.15 87.16 87.15 87.16 2.5K
13:07 87.16 87.16 87.14 87.14 1.5K
13:08 87.14 87.19 87.14 87.15 4.2K
13:09 87.15 87.17 87.14 87.17 2.1K
13:10 87.17 87.17 87.12 87.12 2.3K
13:11 87.11 87.13 87.10 87.13 5.0K
13:12 87.13 87.15 87.13 87.14 3.6K
13:13 87.14 87.17 87.14 87.17 3.2K
13:14 87.18 87.22 87.18 87.22 2.8K
13:15 87.22 87.23 87.22 87.22 0.8K
13:16 87.22 87.24 87.22 87.24 1.3K
13:17 87.24 87.25 87.24 87.25 0.8K
13:18 87.25 87.25 87.24 87.25 2.2K
13:19 87.25 87.25 87.23 87.24 1.8K
13:20 87.24 87.24 87.24 87.24 1.4K
13:21 87.24 87.24 87.21 87.21 1.0K
13:22 87.21 87.21 87.21 87.21 1.1K
13:23 87.21 87.21 87.21 87.21 0.5K
13:24 87.20 87.26 87.20 87.23 7.2K
13:25 87.23 87.23 87.22 87.23 1.0K
13:26 87.23 87.23 87.20 87.20 4.3K
13:27 87.20 87.22 87.20 87.20 0.4K
13:28 87.20 87.20 87.15 87.15 2.5K
13:29 87.15 87.15 87.07 87.07 2.6K
13:30 87.07 87.10 87.07 87.10 3.7K
13:31 87.07 87.07 86.99 86.99 3.3K
13:32 86.99 86.99 86.93 86.93 3.2K
13:33 86.94 86.94 86.94 86.94 2.2K
13:34 86.94 87.01 86.94 87.01 5.3K
13:35 87.01 87.02 87.00 87.02 2.9K
13:36 87.05 87.06 87.04 87.06 3.5K
13:37 87.07 87.09 87.07 87.09 1.7K
13:38 87.09 87.09 87.09 87.09 2.0K
13:39 87.09 87.09 87.04 87.04 1.5K
13:40 87.04 87.04 86.99 86.99 1.3K
13:41 86.99 86.99 86.99 86.99 0.1K
13:42 87.01 87.02 86.99 86.99 3.8K
13:43 86.99 87.02 86.99 87.02 4.1K
13:44 87.02 87.04 86.98 86.98 3.1K
13:45 86.98 86.98 86.93 86.93 2.0K
13:46 86.90 86.92 86.90 86.92 2.0K
13:47 86.92 86.96 86.92 86.96 1.0K
13:48 86.94 86.94 86.92 86.92 1.6K
13:49 86.98 87.00 86.98 86.99 4.2K
13:50 86.99 87.00 86.99 87.00 0.1K
13:51 87.03 87.03 87.03 87.03 1.8K
13:52 87.03 87.06 87.03 87.06 3.7K
13:53 87.02 87.02 87.02 87.02 3.1K
13:54 87.03 87.04 87.03 87.04 1.1K
13:55 87.03 87.08 87.03 87.08 2.3K
13:56 87.08 87.08 87.04 87.04 0.9K
13:57 87.04 87.05 87.04 87.05 1.6K
13:58 87.05 87.05 87.04 87.04 1.1K
13:59 87.03 87.03 87.03 87.03 1.6K
14:00 87.03 87.03 87.02 87.02 0.6K
14:01 87.02 87.02 87.00 87.00 4.1K
14:02 87.00 87.00 86.97 86.97 1.6K
14:03 86.99 87.03 86.99 87.03 3.6K
14:04 87.03 87.09 87.03 87.07 3.3K
14:05 87.09 87.09 87.07 87.08 3.5K
14:06 87.08 87.09 87.08 87.09 2.8K
14:07 87.09 87.11 87.09 87.11 2.3K
14:08 87.11 87.14 87.10 87.14 2.4K
14:09 87.14 87.15 87.13 87.15 4.0K
14:10 87.14 87.17 87.14 87.16 3.4K
14:11 87.17 87.21 87.17 87.21 2.3K
14:12 87.18 87.18 87.15 87.15 3.1K
14:13 87.15 87.19 87.15 87.19 2.8K
14:14 87.19 87.22 87.19 87.22 0.9K
14:15 87.22 87.22 87.21 87.21 2.3K
14:16 87.20 87.20 87.17 87.17 1.6K
14:17 87.17 87.17 87.14 87.16 1.7K
14:18 87.14 87.14 87.13 87.13 1.1K
14:19 87.13 87.15 87.13 87.15 2.4K
14:20 87.16 87.16 87.16 87.16 1.4K
14:21 87.17 87.22 87.17 87.22 2.0K
14:22 87.21 87.21 87.20 87.21 2.3K
14:23 87.22 87.22 87.19 87.19 1.9K
14:24 87.22 87.23 87.20 87.20 4.1K
14:25 87.20 87.21 87.20 87.21 1.7K
14:26 87.21 87.21 87.20 87.21 2.5K
14:27 87.21 87.22 87.20 87.20 2.3K
14:28 87.18 87.18 87.17 87.17 2.1K
14:29 87.15 87.17 87.15 87.15 5.9K
14:30 87.15 87.15 87.11 87.12 4.1K
14:31 87.10 87.13 87.10 87.13 2.6K
14:32 87.13 87.13 87.07 87.07 2.2K
14:33 87.09 87.11 87.09 87.11 2.7K
14:34 87.11 87.11 87.09 87.09 2.1K
14:35 87.09 87.09 87.09 87.09 0.4K
14:36 87.09 87.10 87.09 87.10 4.2K
14:37 87.07 87.11 87.07 87.11 2.1K
14:38 87.11 87.12 87.11 87.12 2.2K
14:39 87.16 87.16 87.16 87.16 2.0K
14:40 87.15 87.15 87.13 87.13 2.7K
14:41 87.13 87.13 87.11 87.13 1.7K
14:42 87.10 87.10 87.07 87.07 2.8K
14:43 87.07 87.14 87.07 87.14 3.2K
14:44 87.12 87.12 87.12 87.12 3.4K
14:45 87.12 87.15 87.12 87.15 1.3K
14:46 87.15 87.18 87.15 87.17 1.2K
14:47 87.15 87.15 87.13 87.13 1.5K
14:48 87.13 87.13 87.11 87.11 1.2K
14:49 87.12 87.14 87.12 87.14 3.1K
14:50 87.14 87.16 87.14 87.15 1.9K
14:51 87.15 87.16 87.15 87.16 0.9K
14:52 87.17 87.17 87.16 87.17 3.0K
14:53 87.17 87.17 87.15 87.15 2.4K
14:54 87.16 87.18 87.15 87.15 4.2K
14:55 87.15 87.15 87.08 87.08 1.2K
14:56 87.07 87.07 87.07 87.07 1.3K
14:57 87.07 87.10 87.07 87.10 2.3K
14:58 87.10 87.10 87.08 87.08 1.8K
14:59 87.08 87.09 87.06 87.06 3.6K
15:00 87.06 87.06 87.03 87.03 4.1K
15:01 87.01 87.01 87.01 87.01 2.1K
15:02 87.01 87.05 87.01 87.02 4.0K
15:03 87.01 87.01 86.98 86.98 4.4K
15:04 86.98 86.98 86.97 86.97 0.7K
15:05 86.97 86.98 86.97 86.98 2.0K
15:06 86.98 86.98 86.96 86.96 1.6K
15:07 86.96 87.00 86.96 86.99 1.6K
15:08 86.99 87.00 86.98 87.00 1.6K
15:09 87.00 87.01 87.00 87.01 4.2K
15:10 87.01 87.02 87.00 87.00 2.1K
15:11 87.00 87.00 86.99 87.00 3.5K
15:12 87.00 87.03 87.00 87.03 3.0K
15:13 87.03 87.04 87.03 87.04 2.0K
15:14 87.04 87.04 87.02 87.02 4.7K
15:15 87.01 87.01 87.01 87.01 1.8K
15:16 87.00 87.00 86.98 86.98 1.9K
15:17 86.99 86.99 86.97 86.97 3.0K
15:18 86.97 86.99 86.97 86.99 4.9K
15:19 86.99 86.99 86.98 86.98 4.7K
15:20 86.99 86.99 86.98 86.99 2.8K
15:21 87.00 87.00 87.00 87.00 1.5K
15:22 87.00 87.00 86.99 86.99 1.5K
15:23 86.99 87.02 86.99 87.02 4.9K
15:24 87.03 87.07 87.02 87.07 7.1K
15:25 87.08 87.08 87.04 87.04 2.1K
15:26 87.07 87.07 87.05 87.05 2.1K
15:27 87.05 87.05 87.05 87.05 2.8K
15:28 87.05 87.05 87.04 87.05 2.9K
15:29 87.06 87.06 87.05 87.05 2.0K
15:30 87.07 87.08 87.07 87.08 4.4K
15:31 87.06 87.08 87.06 87.08 2.8K
15:32 87.06 87.07 87.05 87.07 6.8K
15:33 87.07 87.08 87.07 87.08 1.9K
15:34 87.09 87.09 87.04 87.04 5.5K
15:35 87.04 87.04 87.01 87.01 2.5K
15:36 86.99 87.06 86.99 87.06 8.5K
15:37 87.04 87.04 87.04 87.04 2.4K
15:38 87.04 87.05 87.00 87.05 5.7K
15:39 87.08 87.08 87.06 87.08 4.4K
15:40 87.07 87.07 87.07 87.07 1.5K
15:41 87.07 87.07 87.04 87.04 2.9K
15:42 87.03 87.04 86.99 86.99 3.2K
15:43 87.01 87.02 87.00 87.02 9.0K
15:44 87.01 87.01 86.99 86.99 2.2K
15:45 87.01 87.01 86.97 86.97 4.9K
15:46 86.96 86.96 86.96 86.96 7.3K
15:47 86.96 86.99 86.96 86.99 7.8K
15:48 87.00 87.03 86.99 87.03 5.5K
15:49 87.03 87.04 87.03 87.04 4.1K
15:50 87.03 87.07 87.03 87.05 7.3K
15:51 87.10 87.16 87.09 87.09 16.5K
15:52 87.09 87.16 87.08 87.16 13.8K
15:53 87.14 87.19 87.14 87.19 10.6K
15:54 87.21 87.28 87.21 87.28 8.2K
15:55 87.28 87.37 87.28 87.37 14.8K
15:56 87.43 87.44 87.40 87.40 25.4K
15:57 87.39 87.41 87.38 87.39 33.6K
15:58 87.37 87.38 87.36 87.36 25.3K
15:59 87.35 87.36 87.34 87.36 30.7K
16:00 87.36 87.36 87.29 87.29 449.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし