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 87.41 87.98 87.41 87.98 36.3K
09:32 88.21 88.21 87.90 87.90 6.8K
09:33 87.90 87.90 87.73 87.84 2.1K
09:34 87.84 87.84 87.84 87.84 2.8K
09:35 87.84 88.01 87.84 88.01 5.7K
09:36 88.07 88.07 87.90 87.90 5.7K
09:37 87.90 87.90 87.84 87.84 2.0K
09:38 87.84 87.98 87.79 87.98 7.3K
09:39 87.97 88.00 87.97 87.97 17.7K
09:40 87.98 88.07 87.98 88.07 6.1K
09:41 88.07 88.07 88.00 88.00 6.0K
09:42 88.00 88.00 87.78 87.78 4.6K
09:43 87.82 87.88 87.82 87.83 2.3K
09:44 87.83 87.90 87.83 87.89 3.5K
09:45 87.95 87.97 87.93 87.97 9.0K
09:46 87.91 87.91 87.91 87.91 7.3K
09:47 87.91 87.91 87.88 87.88 1.7K
09:48 87.94 88.10 87.94 88.10 9.6K
09:49 88.08 88.12 88.08 88.12 4.1K
09:50 88.12 88.17 88.12 88.15 3.2K
09:51 88.17 88.20 88.14 88.20 5.2K
09:52 88.20 88.20 88.03 88.10 13.2K
09:53 88.12 88.14 88.07 88.07 11.4K
09:54 88.11 88.12 88.08 88.09 7.7K
09:55 88.09 88.13 88.04 88.13 7.1K
09:56 88.13 88.25 88.13 88.24 9.1K
09:57 88.24 88.24 88.19 88.19 4.1K
09:58 88.15 88.15 88.03 88.07 13.3K
09:59 88.05 88.13 88.05 88.13 13.4K
10:00 88.09 88.09 88.04 88.04 4.7K
10:01 88.05 88.07 88.05 88.07 3.4K
10:02 88.07 88.13 88.07 88.07 5.2K
10:03 88.08 88.14 88.08 88.14 12.2K
10:04 88.14 88.18 88.14 88.17 9.7K
10:05 88.20 88.23 88.16 88.23 12.4K
10:06 88.25 88.29 88.23 88.27 5.9K
10:07 88.31 88.31 88.27 88.30 12.4K
10:08 88.30 88.39 88.28 88.33 8.6K
10:09 88.33 88.33 88.24 88.24 16.8K
10:10 88.22 88.22 88.11 88.11 12.1K
10:11 88.13 88.13 88.05 88.05 10.5K
10:12 88.03 88.13 88.03 88.13 3.2K
10:13 88.10 88.10 88.00 88.01 3.9K
10:14 87.99 87.99 87.89 87.90 3.1K
10:15 87.86 87.90 87.86 87.90 5.0K
10:16 87.92 87.92 87.89 87.89 3.7K
10:17 87.89 87.95 87.89 87.95 4.6K
10:18 87.92 87.95 87.88 87.95 3.2K
10:19 87.97 88.08 87.97 88.04 3.8K
10:20 88.04 88.07 88.00 88.00 6.3K
10:21 87.94 88.02 87.94 88.02 6.1K
10:22 88.02 88.05 88.00 88.05 2.7K
10:23 88.01 88.07 88.01 88.07 3.9K
10:24 88.05 88.08 88.05 88.08 2.0K
10:25 88.09 88.09 88.09 88.09 1.8K
10:26 88.09 88.19 88.09 88.16 5.5K
10:27 88.12 88.12 88.11 88.12 2.0K
10:28 88.12 88.14 88.12 88.14 6.0K
10:29 88.14 88.19 88.14 88.19 4.0K
10:30 88.20 88.29 88.20 88.29 3.9K
10:31 88.27 88.27 88.18 88.18 5.5K
10:32 88.23 88.32 88.23 88.26 7.6K
10:33 88.25 88.25 88.18 88.18 6.3K
10:34 88.15 88.15 88.04 88.04 13.9K
10:35 88.03 88.06 88.03 88.06 9.1K
10:36 88.06 88.09 88.06 88.08 6.3K
10:37 88.08 88.13 88.04 88.04 9.2K
10:38 88.01 88.01 87.97 87.97 23.0K
10:39 87.95 88.02 87.95 87.95 8.7K
10:40 87.93 87.93 87.83 87.83 5.8K
10:41 87.83 87.83 87.77 87.81 6.0K
10:42 87.82 87.83 87.79 87.82 6.3K
10:43 87.85 88.01 87.85 88.01 8.7K
10:44 88.00 88.00 87.91 87.91 7.0K
10:45 87.89 87.89 87.80 87.82 2.0K
10:46 87.82 87.83 87.77 87.77 4.6K
10:47 87.78 87.82 87.77 87.79 8.2K
10:48 87.81 87.85 87.81 87.85 6.3K
10:49 87.89 87.89 87.83 87.83 4.4K
10:50 87.83 87.83 87.83 87.83 2.0K
10:51 87.83 87.83 87.78 87.78 6.5K
10:52 87.75 87.79 87.75 87.76 4.2K
10:53 87.77 87.77 87.74 87.77 4.3K
10:54 87.77 87.77 87.73 87.74 7.5K
10:55 87.72 87.73 87.70 87.71 4.8K
10:56 87.71 87.71 87.66 87.66 5.4K
10:57 87.64 87.64 87.56 87.56 3.8K
10:58 87.58 87.65 87.56 87.65 6.7K
10:59 87.73 87.74 87.72 87.72 4.1K
11:00 87.72 87.72 87.67 87.67 3.6K
11:01 87.67 87.70 87.67 87.69 4.2K
11:02 87.68 87.68 87.66 87.66 1.5K
11:03 87.66 87.68 87.64 87.64 6.1K
11:04 87.65 87.67 87.64 87.64 4.0K
11:05 87.62 87.66 87.62 87.66 4.1K
11:06 87.66 87.67 87.66 87.67 2.3K
11:07 87.69 87.73 87.69 87.73 5.1K
11:08 87.74 87.78 87.69 87.69 4.8K
11:09 87.67 87.68 87.65 87.65 2.8K
11:10 87.65 87.65 87.64 87.65 4.7K
11:11 87.63 87.63 87.61 87.62 1.8K
11:12 87.62 87.63 87.61 87.61 2.3K
11:13 87.61 87.65 87.60 87.65 4.2K
11:14 87.66 87.67 87.66 87.67 2.3K
11:15 87.67 87.68 87.66 87.68 4.2K
11:16 87.68 87.68 87.64 87.64 4.0K
11:17 87.63 87.63 87.63 87.63 2.3K
11:18 87.61 87.61 87.48 87.48 14.3K
11:19 87.48 87.53 87.48 87.50 5.4K
11:20 87.51 87.53 87.49 87.51 3.4K
11:21 87.51 87.51 87.50 87.50 1.9K
11:22 87.50 87.52 87.48 87.50 4.2K
11:23 87.50 87.52 87.46 87.46 4.8K
11:24 87.46 87.46 87.41 87.41 3.7K
11:25 87.43 87.50 87.43 87.50 6.6K
11:26 87.50 87.50 87.44 87.44 1.8K
11:27 87.40 87.46 87.40 87.43 3.9K
11:28 87.44 87.44 87.43 87.44 2.6K
11:29 87.42 87.42 87.35 87.35 7.2K
11:30 87.35 87.39 87.35 87.39 4.0K
11:31 87.39 87.44 87.39 87.42 5.1K
11:32 87.42 87.43 87.42 87.42 2.1K
11:33 87.42 87.44 87.42 87.44 0.8K
11:34 87.44 87.56 87.44 87.56 4.6K
11:35 87.56 87.56 87.50 87.54 2.8K
11:36 87.55 87.55 87.52 87.52 2.2K
11:37 87.51 87.51 87.50 87.50 2.0K
11:38 87.50 87.50 87.47 87.49 1.8K
11:39 87.47 87.48 87.47 87.48 1.7K
11:40 87.48 87.56 87.48 87.56 3.2K
11:41 87.56 87.58 87.56 87.58 1.2K
11:42 87.60 87.61 87.60 87.61 2.2K
11:43 87.61 87.61 87.60 87.60 2.2K
11:44 87.60 87.60 87.56 87.56 2.8K
11:45 87.52 87.52 87.52 87.52 0.7K
11:46 87.52 87.53 87.52 87.53 1.7K
11:47 87.53 87.53 87.51 87.51 0.8K
11:48 87.51 87.54 87.50 87.50 2.6K
11:49 87.50 87.50 87.49 87.49 2.0K
11:50 87.49 87.50 87.49 87.49 0.7K
11:51 87.49 87.49 87.47 87.47 1.0K
11:52 87.47 87.47 87.44 87.44 1.6K
11:53 87.44 87.45 87.43 87.43 3.4K
11:54 87.43 87.45 87.41 87.41 1.5K
11:55 87.41 87.41 87.37 87.39 3.1K
11:56 87.37 87.37 87.30 87.30 3.5K
11:57 87.30 87.31 87.29 87.30 3.2K
11:58 87.28 87.28 87.27 87.27 4.7K
11:59 87.27 87.27 87.19 87.19 15.3K
12:00 87.21 87.21 87.16 87.16 2.9K
12:01 87.16 87.22 87.16 87.22 2.5K
12:02 87.22 87.27 87.22 87.27 2.0K
12:03 87.27 87.28 87.27 87.28 1.6K
12:04 87.25 87.25 87.23 87.23 2.2K
12:05 87.23 87.24 87.23 87.24 1.9K
12:06 87.24 87.25 87.23 87.23 2.8K
12:07 87.23 87.23 87.19 87.19 7.0K
12:08 87.21 87.21 87.20 87.20 4.9K
12:09 87.20 87.20 87.20 87.20 0.6K
12:10 87.19 87.19 87.17 87.17 1.8K
12:11 87.19 87.19 87.18 87.18 43.5K
12:12 87.20 87.23 87.20 87.21 6.7K
12:13 87.22 87.26 87.22 87.26 7.8K
12:14 87.28 87.29 87.28 87.29 2.2K
12:15 87.29 87.31 87.29 87.30 0.6K
12:16 87.30 87.30 87.26 87.28 1.1K
12:17 87.29 87.29 87.28 87.29 2.2K
12:18 87.29 87.39 87.29 87.38 2.6K
12:19 87.38 87.38 87.33 87.33 3.1K
12:20 87.31 87.35 87.31 87.35 2.4K
12:21 87.35 87.35 87.33 87.33 1.8K
12:22 87.33 87.33 87.32 87.32 2.4K
12:23 87.32 87.32 87.28 87.28 2.6K
12:24 87.28 87.28 87.21 87.21 2.4K
12:25 87.22 87.26 87.22 87.24 3.0K
12:26 87.24 87.24 87.19 87.19 0.8K
12:27 87.16 87.18 87.16 87.18 3.4K
12:28 87.19 87.19 87.17 87.17 1.3K
12:29 87.17 87.21 87.17 87.21 4.6K
12:30 87.19 87.19 87.19 87.19 0.7K
12:31 87.21 87.23 87.21 87.23 3.2K
12:32 87.24 87.24 87.21 87.21 2.2K
12:33 87.21 87.24 87.21 87.21 3.8K
12:34 87.21 87.28 87.21 87.28 2.2K
12:35 87.29 87.29 87.28 87.28 1.0K
12:36 87.28 87.29 87.28 87.29 0.6K
12:37 87.29 87.29 87.29 87.29 0.8K
12:38 87.29 87.30 87.29 87.29 1.1K
12:39 87.30 87.31 87.30 87.31 1.8K
12:40 87.32 87.32 87.29 87.29 3.4K
12:41 87.29 87.30 87.28 87.28 1.1K
12:42 87.29 87.31 87.29 87.31 3.8K
12:43 87.29 87.29 87.29 87.29 0.6K
12:44 87.29 87.29 87.29 87.29 0.1K
12:45 87.30 87.31 87.30 87.31 1.5K
12:46 87.31 87.32 87.31 87.32 2.5K
12:47 87.33 87.33 87.31 87.32 2.8K
12:48 87.35 87.35 87.33 87.33 4.0K
12:49 87.32 87.33 87.31 87.33 3.3K
12:50 87.33 87.35 87.33 87.34 0.8K
12:51 87.34 87.34 87.34 87.34 1.6K
12:52 87.34 87.34 87.33 87.33 1.9K
12:53 87.33 87.35 87.32 87.35 5.8K
12:54 87.33 87.33 87.33 87.33 1.6K
12:55 87.33 87.33 87.29 87.31 2.9K
12:56 87.31 87.33 87.31 87.33 2.5K
12:57 87.33 87.33 87.28 87.28 2.2K
12:58 87.26 87.26 87.26 87.26 1.6K
12:59 87.26 87.26 87.24 87.24 2.0K
13:00 87.24 87.25 87.24 87.25 0.5K
13:01 87.25 87.25 87.24 87.24 0.8K
13:02 87.24 87.24 87.20 87.20 3.0K
13:03 87.19 87.26 87.19 87.26 7.2K
13:04 87.26 87.27 87.26 87.27 1.1K
13:05 87.27 87.28 87.27 87.28 2.5K
13:06 87.28 87.31 87.28 87.30 3.2K
13:07 87.32 87.34 87.32 87.34 5.6K
13:08 87.34 87.37 87.34 87.37 0.6K
13:09 87.32 87.32 87.25 87.25 62.7K
13:10 87.25 87.32 87.25 87.29 8.0K
13:11 87.28 87.28 87.27 87.27 1.1K
13:12 87.27 87.28 87.24 87.24 1.7K
13:13 87.24 87.24 87.20 87.22 2.9K
13:14 87.22 87.23 87.22 87.23 2.8K
13:15 87.23 87.23 87.18 87.18 1.9K
13:16 87.18 87.21 87.18 87.21 0.5K
13:17 87.21 87.21 87.19 87.19 1.4K
13:18 87.19 87.21 87.19 87.21 1.1K
13:19 87.19 87.23 87.19 87.20 5.7K
13:20 87.20 87.20 87.19 87.20 4.2K
13:21 87.19 87.22 87.19 87.22 3.8K
13:22 87.23 87.27 87.23 87.27 3.7K
13:23 87.29 87.30 87.26 87.27 3.7K
13:24 87.25 87.28 87.25 87.28 0.9K
13:25 87.25 87.26 87.25 87.26 5.9K
13:26 87.22 87.24 87.22 87.23 3.4K
13:27 87.25 87.25 87.21 87.21 2.5K
13:28 87.24 87.24 87.22 87.22 3.5K
13:29 87.21 87.21 87.21 87.21 1.4K
13:30 87.22 87.22 87.21 87.21 1.4K
13:31 87.20 87.20 87.19 87.19 3.5K
13:32 87.17 87.17 87.17 87.17 2.7K
13:33 87.18 87.18 87.18 87.18 1.3K
13:34 87.18 87.19 87.15 87.15 5.5K
13:35 87.15 87.15 87.11 87.11 1.6K
13:36 87.11 87.12 87.11 87.12 6.8K
13:37 87.11 87.11 87.09 87.09 1.5K
13:38 87.12 87.12 87.12 87.12 2.9K
13:39 87.12 87.12 87.11 87.12 3.7K
13:40 87.12 87.12 87.12 87.12 1.1K
13:41 87.12 87.12 87.12 87.12 0.8K
13:42 87.10 87.10 87.10 87.10 0.8K
13:43 87.10 87.10 87.08 87.08 2.4K
13:44 87.08 87.09 87.08 87.09 4.0K
13:45 87.09 87.11 87.09 87.11 3.2K
13:46 87.11 87.11 87.10 87.10 1.1K
13:47 87.10 87.10 87.09 87.09 1.8K
13:48 87.09 87.09 87.07 87.07 4.0K
13:49 87.08 87.12 87.08 87.12 6.0K
13:50 87.12 87.13 87.12 87.13 2.5K
13:51 87.13 87.15 87.13 87.15 1.4K
13:52 87.14 87.14 87.12 87.12 1.9K
13:53 87.14 87.16 87.12 87.16 3.6K
13:54 87.18 87.24 87.18 87.20 5.3K
13:55 87.21 87.21 87.21 87.21 0.7K
13:56 87.21 87.21 87.19 87.20 1.8K
13:57 87.20 87.21 87.19 87.19 1.8K
13:58 87.19 87.20 87.19 87.20 1.8K
13:59 87.20 87.20 87.17 87.17 1.3K
14:00 87.17 87.19 87.17 87.19 3.3K
14:01 87.20 87.20 87.20 87.20 0.5K
14:02 87.20 87.20 87.18 87.20 0.8K
14:03 87.19 87.20 87.18 87.20 2.1K
14:04 87.19 87.19 87.18 87.18 0.6K
14:05 87.18 87.26 87.18 87.26 5.6K
14:06 87.26 87.26 87.26 87.26 0.9K
14:07 87.26 87.26 87.26 87.26 1.5K
14:08 87.26 87.26 87.24 87.24 1.2K
14:09 87.24 87.26 87.24 87.26 0.5K
14:10 87.26 87.26 87.24 87.24 0.7K
14:11 87.24 87.33 87.24 87.33 3.8K
14:12 87.33 87.33 87.31 87.31 4.5K
14:13 87.31 87.33 87.31 87.33 2.1K
14:14 87.33 87.33 87.32 87.33 2.4K
14:15 87.33 87.33 87.33 87.33 4.4K
14:16 87.33 87.36 87.33 87.36 1.5K
14:17 87.36 87.36 87.34 87.34 0.8K
14:18 87.33 87.37 87.33 87.37 4.2K
14:19 87.37 87.39 87.37 87.39 1.6K
14:20 87.41 87.41 87.35 87.35 3.4K
14:21 87.35 87.37 87.35 87.37 2.0K
14:22 87.37 87.37 87.37 87.37 1.0K
14:23 87.37 87.37 87.34 87.36 4.2K
14:24 87.36 87.40 87.36 87.40 4.4K
14:25 87.40 87.40 87.38 87.38 1.9K
14:26 87.40 87.40 87.37 87.37 3.0K
14:27 87.37 87.38 87.37 87.38 1.1K
14:28 87.38 87.38 87.34 87.34 1.6K
14:29 87.34 87.35 87.34 87.35 1.3K
14:30 87.37 87.37 87.35 87.35 2.0K
14:31 87.33 87.41 87.33 87.41 3.5K
14:32 87.41 87.41 87.41 87.41 1.2K
14:33 87.40 87.40 87.39 87.40 1.4K
14:34 87.39 87.41 87.39 87.39 3.7K
14:35 87.39 87.41 87.39 87.40 2.8K
14:36 87.38 87.38 87.36 87.36 3.3K
14:37 87.36 87.36 87.34 87.34 2.0K
14:38 87.34 87.34 87.33 87.33 2.2K
14:39 87.34 87.34 87.31 87.31 2.3K
14:40 87.31 87.33 87.31 87.32 3.3K
14:41 87.32 87.33 87.31 87.33 2.8K
14:42 87.33 87.33 87.33 87.33 0.4K
14:43 87.33 87.38 87.33 87.38 4.2K
14:44 87.38 87.41 87.38 87.41 1.2K
14:45 87.40 87.40 87.40 87.40 2.3K
14:46 87.40 87.40 87.38 87.38 2.0K
14:47 87.38 87.38 87.37 87.37 0.7K
14:48 87.41 87.41 87.38 87.38 2.5K
14:49 87.38 87.38 87.38 87.38 1.5K
14:50 87.38 87.38 87.36 87.38 3.5K
14:51 87.38 87.39 87.36 87.39 2.5K
14:52 87.40 87.40 87.38 87.39 2.1K
14:53 87.39 87.40 87.38 87.38 0.8K
14:54 87.38 87.38 87.38 87.38 0.9K
14:55 87.38 87.38 87.37 87.37 1.8K
14:56 87.37 87.40 87.37 87.37 3.2K
14:57 87.37 87.38 87.37 87.38 3.4K
14:58 87.36 87.36 87.33 87.33 4.2K
14:59 87.33 87.41 87.33 87.41 8.0K
15:00 87.41 87.43 87.40 87.43 4.3K
15:01 87.43 87.43 87.43 87.43 1.1K
15:02 87.43 87.47 87.43 87.46 3.7K
15:03 87.46 87.46 87.38 87.38 7.2K
15:04 87.41 87.41 87.38 87.39 5.1K
15:05 87.37 87.39 87.37 87.39 5.1K
15:06 87.39 87.46 87.39 87.42 3.6K
15:07 87.43 87.43 87.41 87.41 3.2K
15:08 87.40 87.43 87.40 87.43 2.6K
15:09 87.43 87.43 87.42 87.43 2.9K
15:10 87.46 87.46 87.45 87.45 2.5K
15:11 87.45 87.45 87.43 87.43 1.2K
15:12 87.43 87.43 87.42 87.43 1.1K
15:13 87.43 87.43 87.39 87.39 2.2K
15:14 87.39 87.40 87.39 87.39 2.3K
15:15 87.39 87.40 87.39 87.40 2.5K
15:16 87.38 87.38 87.37 87.37 2.2K
15:17 87.37 87.37 87.35 87.35 2.7K
15:18 87.35 87.39 87.35 87.36 9.0K
15:19 87.36 87.36 87.35 87.35 3.4K
15:20 87.36 87.36 87.35 87.35 5.5K
15:21 87.35 87.35 87.33 87.35 3.6K
15:22 87.36 87.37 87.36 87.36 6.0K
15:23 87.36 87.36 87.30 87.30 2.7K
15:24 87.31 87.35 87.31 87.35 6.2K
15:25 87.35 87.35 87.29 87.29 2.2K
15:26 87.27 87.28 87.27 87.27 3.5K
15:27 87.27 87.27 87.25 87.25 2.7K
15:28 87.25 87.26 87.25 87.26 5.7K
15:29 87.24 87.24 87.23 87.23 1.8K
15:30 87.24 87.24 87.23 87.24 3.9K
15:31 87.23 87.25 87.23 87.23 6.8K
15:32 87.23 87.23 87.20 87.20 4.9K
15:33 87.20 87.21 87.20 87.21 6.3K
15:34 87.21 87.21 87.20 87.21 3.4K
15:35 87.20 87.20 87.16 87.16 5.9K
15:36 87.16 87.18 87.16 87.17 6.0K
15:37 87.16 87.20 87.16 87.20 7.4K
15:38 87.22 87.24 87.22 87.22 5.1K
15:39 87.23 87.23 87.21 87.21 2.5K
15:40 87.21 87.22 87.16 87.16 13.2K
15:41 87.12 87.15 87.10 87.10 12.8K
15:42 87.10 87.19 87.10 87.19 5.9K
15:43 87.17 87.20 87.16 87.16 5.7K
15:44 87.16 87.16 87.11 87.11 9.2K
15:45 87.11 87.18 87.09 87.18 6.3K
15:46 87.17 87.17 87.15 87.15 8.0K
15:47 87.15 87.18 87.15 87.18 6.8K
15:48 87.19 87.19 87.14 87.16 15.9K
15:49 87.20 87.21 87.20 87.21 7.3K
15:50 87.22 87.27 87.22 87.27 13.5K
15:51 87.28 87.31 87.25 87.25 19.9K
15:52 87.24 87.24 87.19 87.19 11.8K
15:53 87.24 87.24 87.18 87.18 20.9K
15:54 87.21 87.24 87.21 87.24 31.2K
15:55 87.19 87.21 87.15 87.20 28.6K
15:56 87.29 87.29 87.23 87.25 25.9K
15:57 87.25 87.27 87.25 87.26 26.5K
15:58 87.26 87.26 87.18 87.18 31.8K
15:59 87.18 87.22 87.18 87.20 55.0K
16:00 87.23 87.50 87.16 87.20 480.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし