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 87.59 86.93 87.59 34.0K
09:32 87.59 87.59 87.31 87.31 5.0K
09:33 87.47 87.47 87.05 87.05 13.5K
09:34 87.05 87.08 86.80 86.80 18.5K
09:35 86.88 87.17 86.88 87.12 16.0K
09:36 87.12 87.17 87.07 87.07 2.9K
09:37 87.09 87.10 87.04 87.04 10.9K
09:38 87.04 87.09 86.96 86.96 13.0K
09:39 86.89 86.99 86.86 86.99 3.7K
09:40 87.06 87.09 87.00 87.00 5.0K
09:41 87.01 87.04 86.99 86.99 3.9K
09:42 86.99 87.07 86.99 87.07 4.6K
09:43 87.02 87.04 86.98 87.04 4.0K
09:44 87.06 87.09 87.01 87.01 3.6K
09:45 87.05 87.22 87.05 87.22 6.6K
09:46 87.13 87.27 87.13 87.22 8.8K
09:47 87.23 87.23 87.07 87.07 8.8K
09:48 87.16 87.16 87.08 87.08 5.5K
09:49 87.06 87.12 87.06 87.07 5.4K
09:50 87.07 87.19 87.07 87.18 10.7K
09:51 87.19 87.27 87.19 87.20 4.9K
09:52 87.27 87.40 87.27 87.40 15.8K
09:53 87.39 87.42 87.28 87.28 5.7K
09:54 87.33 87.34 87.28 87.31 4.0K
09:55 87.31 87.33 87.27 87.30 4.6K
09:56 87.29 87.43 87.29 87.34 11.3K
09:57 87.33 87.33 87.32 87.32 5.4K
09:58 87.31 87.36 87.31 87.36 3.9K
09:59 87.36 87.45 87.36 87.45 2.2K
10:00 87.45 87.45 87.31 87.31 3.5K
10:01 87.33 87.33 87.30 87.31 5.6K
10:02 87.30 87.32 87.19 87.32 24.0K
10:03 87.36 87.36 87.29 87.32 2.9K
10:04 87.33 87.35 87.30 87.30 8.1K
10:05 87.33 87.44 87.33 87.44 3.8K
10:06 87.52 87.52 87.51 87.51 4.0K
10:07 87.53 87.59 87.53 87.58 3.7K
10:08 87.58 87.58 87.49 87.49 6.6K
10:09 87.48 87.61 87.48 87.61 8.7K
10:10 87.47 87.47 87.45 87.45 4.6K
10:11 87.44 87.44 87.34 87.34 2.4K
10:12 87.34 87.46 87.34 87.44 5.7K
10:13 87.46 87.50 87.46 87.50 3.7K
10:14 87.50 87.60 87.50 87.57 5.2K
10:15 87.56 87.56 87.54 87.54 2.6K
10:16 87.56 87.56 87.52 87.52 3.6K
10:17 87.52 87.64 87.52 87.64 2.2K
10:18 87.64 87.74 87.64 87.74 12.6K
10:19 87.70 87.76 87.67 87.76 6.9K
10:20 87.77 87.77 87.73 87.73 1.8K
10:21 87.76 87.83 87.72 87.74 6.3K
10:22 87.74 87.74 87.67 87.68 3.1K
10:23 87.70 87.75 87.70 87.70 4.5K
10:24 87.67 87.72 87.63 87.68 2.8K
10:25 87.67 87.68 87.64 87.68 5.8K
10:26 87.69 87.69 87.66 87.66 2.5K
10:27 87.66 87.69 87.65 87.69 4.5K
10:28 87.69 87.69 87.60 87.68 2.8K
10:29 87.66 87.69 87.62 87.65 4.7K
10:30 87.67 87.69 87.63 87.69 2.9K
10:31 87.66 87.66 87.63 87.63 5.0K
10:32 87.69 87.69 87.63 87.64 13.1K
10:33 87.64 87.64 87.59 87.61 3.6K
10:34 87.64 87.68 87.64 87.67 6.9K
10:35 87.68 87.77 87.68 87.77 5.4K
10:36 87.79 87.92 87.79 87.92 3.6K
10:37 87.94 87.94 87.91 87.92 2.8K
10:38 87.88 87.88 87.78 87.78 4.3K
10:39 87.78 87.78 87.77 87.77 2.0K
10:40 87.77 87.81 87.77 87.81 2.4K
10:41 87.81 87.85 87.81 87.85 2.3K
10:42 87.90 87.91 87.89 87.91 3.2K
10:43 87.87 87.87 87.83 87.83 7.0K
10:44 87.84 87.86 87.81 87.86 1.7K
10:45 87.80 87.84 87.80 87.84 4.2K
10:46 87.85 87.85 87.82 87.85 10.0K
10:47 87.85 87.87 87.82 87.82 2.8K
10:48 87.82 87.89 87.82 87.87 2.4K
10:49 87.87 87.87 87.87 87.87 0.9K
10:50 87.87 87.91 87.85 87.85 4.2K
10:51 87.87 87.87 87.85 87.85 2.8K
10:52 87.80 87.88 87.80 87.88 3.3K
10:53 87.85 87.85 87.80 87.80 3.4K
10:54 87.79 87.80 87.79 87.80 4.8K
10:55 87.80 87.80 87.77 87.77 4.1K
10:56 87.77 87.88 87.77 87.84 3.0K
10:57 87.84 87.86 87.79 87.80 3.8K
10:58 87.80 87.80 87.74 87.74 3.4K
10:59 87.75 87.75 87.73 87.73 2.5K
11:00 87.73 87.76 87.73 87.75 4.6K
11:01 87.73 87.82 87.73 87.82 5.6K
11:02 87.82 87.85 87.82 87.85 2.2K
11:03 87.85 87.89 87.85 87.89 3.5K
11:04 87.89 87.90 87.86 87.90 2.6K
11:05 87.92 87.95 87.92 87.95 2.2K
11:06 87.97 88.05 87.95 88.05 5.1K
11:07 88.01 88.06 88.01 88.01 7.6K
11:08 88.01 88.01 87.92 87.92 3.3K
11:09 87.93 87.94 87.89 87.94 4.2K
11:10 87.94 87.98 87.94 87.98 1.8K
11:11 87.98 87.98 87.95 87.95 3.1K
11:12 87.94 87.96 87.89 87.89 3.8K
11:13 87.89 87.95 87.89 87.95 3.6K
11:14 87.94 87.95 87.92 87.92 2.8K
11:15 87.95 87.96 87.92 87.92 3.1K
11:16 87.92 87.92 87.90 87.92 2.2K
11:17 87.92 88.02 87.90 88.00 9.4K
11:18 88.00 88.07 88.00 88.04 1.9K
11:19 88.01 88.05 88.01 88.05 3.6K
11:20 88.06 88.06 88.03 88.05 2.9K
11:21 88.04 88.04 88.04 88.04 1.7K
11:22 88.04 88.06 87.97 87.97 6.9K
11:23 87.97 87.97 87.94 87.94 3.8K
11:24 87.96 87.97 87.96 87.97 2.2K
11:25 87.97 87.98 87.96 87.96 3.5K
11:26 87.96 87.96 87.91 87.91 2.1K
11:27 87.93 87.94 87.90 87.90 3.3K
11:28 87.90 87.91 87.88 87.89 3.2K
11:29 87.90 87.96 87.90 87.96 7.0K
11:30 87.97 88.04 87.97 88.04 3.8K
11:31 88.03 88.03 87.94 87.95 6.0K
11:32 87.95 87.95 87.89 87.89 2.0K
11:33 87.89 87.91 87.87 87.87 1.8K
11:34 87.87 87.89 87.87 87.89 1.0K
11:35 87.88 87.91 87.80 87.80 6.0K
11:36 87.85 87.88 87.85 87.88 5.1K
11:37 87.91 87.91 87.88 87.88 1.8K
11:38 87.93 87.93 87.91 87.91 2.8K
11:39 87.93 87.93 87.85 87.85 2.9K
11:40 87.84 87.90 87.84 87.90 2.0K
11:41 87.87 87.87 87.83 87.83 1.4K
11:42 87.83 87.88 87.83 87.88 3.2K
11:43 87.98 87.98 87.80 87.80 8.6K
11:44 87.83 87.90 87.83 87.90 3.0K
11:45 87.92 87.95 87.92 87.92 3.4K
11:46 87.93 87.93 87.90 87.90 0.4K
11:47 87.90 87.98 87.90 87.98 2.5K
11:48 87.96 87.96 87.93 87.94 2.3K
11:49 87.95 87.95 87.89 87.92 3.7K
11:50 87.92 87.97 87.92 87.97 2.8K
11:51 87.98 88.00 87.94 88.00 3.1K
11:52 88.00 88.01 87.95 87.95 2.9K
11:53 87.97 87.99 87.94 87.94 1.9K
11:54 87.94 87.94 87.90 87.92 1.8K
11:55 87.92 87.94 87.91 87.91 2.1K
11:56 87.91 87.91 87.91 87.91 0.4K
11:57 87.91 87.93 87.86 87.93 3.5K
11:58 87.95 87.98 87.95 87.97 4.6K
11:59 87.94 87.94 87.87 87.87 2.1K
12:00 87.86 87.86 87.83 87.85 2.1K
12:01 87.86 87.86 87.84 87.84 2.1K
12:02 87.81 87.81 87.81 87.81 3.0K
12:03 87.81 87.81 87.71 87.71 1.1K
12:04 87.71 87.71 87.64 87.68 1.2K
12:05 87.68 87.68 87.64 87.67 2.5K
12:06 87.67 87.72 87.67 87.72 2.3K
12:07 87.72 87.72 87.69 87.70 2.7K
12:08 87.73 87.75 87.73 87.75 3.6K
12:09 87.75 87.76 87.71 87.75 2.0K
12:10 87.84 87.96 87.84 87.87 37.9K
12:11 87.87 87.92 87.87 87.92 2.9K
12:12 87.92 87.92 87.87 87.88 5.8K
12:13 87.90 87.90 87.84 87.84 3.7K
12:14 87.87 87.88 87.85 87.87 2.7K
12:15 87.83 87.87 87.83 87.83 0.6K
12:16 87.87 87.87 87.84 87.84 1.6K
12:17 87.84 87.85 87.81 87.81 2.2K
12:18 87.84 87.84 87.81 87.81 2.0K
12:19 87.81 87.81 87.78 87.79 3.5K
12:20 87.84 87.84 87.81 87.81 2.7K
12:21 87.82 87.87 87.82 87.87 6.0K
12:22 87.87 87.90 87.87 87.88 3.1K
12:23 87.88 87.88 87.84 87.85 2.1K
12:24 87.85 87.88 87.85 87.88 0.5K
12:25 87.84 87.86 87.84 87.84 1.6K
12:26 87.86 87.86 87.83 87.83 2.2K
12:27 87.82 87.82 87.67 87.67 9.8K
12:28 87.66 87.72 87.66 87.71 4.5K
12:29 87.71 87.72 87.66 87.72 6.0K
12:30 87.77 87.77 87.77 87.77 2.9K
12:31 87.79 87.79 87.74 87.74 2.7K
12:32 87.74 87.74 87.73 87.73 0.7K
12:33 87.70 87.70 87.62 87.62 2.3K
12:34 87.62 87.62 87.51 87.51 2.5K
12:35 87.52 87.52 87.46 87.46 3.7K
12:36 87.43 87.43 87.41 87.41 4.9K
12:37 87.41 87.44 87.37 87.37 2.5K
12:38 87.40 87.40 87.37 87.37 2.6K
12:39 87.34 87.38 87.34 87.38 2.3K
12:40 87.35 87.38 87.34 87.38 4.2K
12:41 87.38 87.38 87.38 87.38 0.5K
12:42 87.38 87.39 87.38 87.39 0.4K
12:43 87.38 87.38 87.38 87.38 2.7K
12:44 87.37 87.38 87.37 87.38 1.2K
12:45 87.32 87.32 87.28 87.28 1.5K
12:46 87.25 87.27 87.25 87.27 1.8K
12:47 87.24 87.24 87.21 87.21 3.2K
12:48 87.21 87.21 87.18 87.18 2.2K
12:49 87.21 87.21 87.16 87.16 2.1K
12:50 87.21 87.21 87.20 87.21 2.3K
12:51 87.22 87.23 87.22 87.23 1.0K
12:52 87.22 87.25 87.22 87.23 4.2K
12:53 87.23 87.23 87.18 87.19 1.4K
12:54 87.19 87.19 87.16 87.18 0.7K
12:55 87.18 87.18 87.10 87.12 2.5K
12:56 87.13 87.15 87.09 87.09 4.5K
12:57 87.14 87.14 87.14 87.14 1.3K
12:58 87.13 87.13 87.06 87.07 3.8K
12:59 87.07 87.09 87.07 87.09 1.2K
13:00 87.09 87.09 87.07 87.07 2.9K
13:01 87.09 87.13 87.09 87.13 2.4K
13:02 87.13 87.18 87.12 87.15 7.5K
13:03 87.15 87.18 87.15 87.18 4.4K
13:04 87.22 87.22 87.22 87.22 2.0K
13:05 87.27 87.28 87.23 87.23 3.6K
13:06 87.27 87.33 87.27 87.31 2.0K
13:07 87.31 87.37 87.31 87.37 1.5K
13:08 87.33 87.33 87.28 87.28 3.9K
13:09 87.32 87.32 87.26 87.28 2.4K
13:10 87.28 87.28 87.22 87.22 2.8K
13:11 87.18 87.19 87.18 87.18 3.1K
13:12 87.18 87.18 87.14 87.14 4.2K
13:13 87.17 87.23 87.17 87.23 4.5K
13:14 87.21 87.21 87.18 87.18 0.8K
13:15 87.18 87.18 87.18 87.18 3.1K
13:16 87.18 87.19 87.18 87.19 2.2K
13:17 87.19 87.22 87.15 87.22 1.6K
13:18 87.21 87.26 87.21 87.26 2.0K
13:19 87.26 87.26 87.25 87.25 2.6K
13:20 87.25 87.25 87.21 87.21 3.2K
13:21 87.20 87.20 87.19 87.19 2.6K
13:22 87.16 87.18 87.16 87.16 3.0K
13:23 87.16 87.19 87.16 87.19 0.8K
13:24 87.17 87.23 87.17 87.23 3.8K
13:25 87.23 87.23 87.19 87.20 5.1K
13:26 87.18 87.18 87.16 87.16 1.7K
13:27 87.16 87.18 87.16 87.16 1.4K
13:28 87.18 87.18 87.18 87.18 5.2K
13:29 87.18 87.18 87.16 87.16 1.4K
13:30 87.15 87.15 87.12 87.12 3.0K
13:31 87.10 87.15 87.10 87.15 4.0K
13:32 87.14 87.14 87.14 87.14 3.8K
13:33 87.14 87.26 87.14 87.25 8.2K
13:34 87.27 87.27 87.23 87.27 3.1K
13:35 87.27 87.28 87.27 87.28 1.6K
13:36 87.28 87.31 87.28 87.31 1.6K
13:37 87.31 87.31 87.30 87.30 1.3K
13:38 87.30 87.35 87.30 87.31 5.2K
13:39 87.31 87.38 87.31 87.34 2.9K
13:40 87.37 87.40 87.37 87.40 2.2K
13:41 87.40 87.40 87.39 87.39 0.8K
13:42 87.40 87.41 87.36 87.36 3.6K
13:43 87.36 87.37 87.35 87.35 1.3K
13:44 87.37 87.38 87.37 87.38 0.7K
13:45 87.34 87.35 87.34 87.35 2.9K
13:46 87.34 87.36 87.34 87.36 1.5K
13:47 87.36 87.36 87.34 87.35 1.8K
13:48 87.35 87.37 87.35 87.37 2.2K
13:49 87.39 87.39 87.38 87.38 1.0K
13:50 87.38 87.38 87.35 87.37 2.9K
13:51 87.37 87.37 87.32 87.32 2.6K
13:52 87.32 87.32 87.29 87.29 1.9K
13:53 87.29 87.33 87.29 87.33 1.8K
13:54 87.33 87.33 87.30 87.30 1.4K
13:55 87.31 87.31 87.27 87.27 1.0K
13:56 87.27 87.30 87.27 87.30 1.5K
13:57 87.29 87.31 87.28 87.28 3.2K
13:58 87.28 87.28 87.28 87.28 1.9K
13:59 87.28 87.30 87.28 87.30 0.7K
14:00 87.29 87.29 87.27 87.28 2.2K
14:01 87.26 87.26 87.25 87.25 1.1K
14:02 87.23 87.26 87.23 87.24 3.0K
14:03 87.24 87.33 87.24 87.33 2.2K
14:04 87.29 87.31 87.28 87.31 3.2K
14:05 87.31 87.31 87.30 87.30 0.6K
14:06 87.27 87.27 87.26 87.26 3.7K
14:07 87.26 87.27 87.23 87.23 3.5K
14:08 87.23 87.26 87.23 87.24 2.0K
14:09 87.24 87.24 87.22 87.22 1.4K
14:10 87.22 87.23 87.22 87.23 1.7K
14:11 87.23 87.23 87.23 87.23 0.5K
14:12 87.24 87.24 87.24 87.24 3.6K
14:13 87.25 87.25 87.21 87.22 9.1K
14:14 87.22 87.24 87.21 87.24 1.3K
14:15 87.21 87.23 87.21 87.21 2.8K
14:16 87.21 87.23 87.21 87.23 1.9K
14:17 87.23 87.27 87.23 87.27 3.7K
14:18 87.27 87.28 87.27 87.28 2.4K
14:19 87.30 87.33 87.30 87.33 3.4K
14:20 87.31 87.32 87.30 87.32 5.1K
14:21 87.32 87.33 87.32 87.32 1.6K
14:22 87.32 87.33 87.32 87.33 1.3K
14:23 87.33 87.33 87.28 87.33 5.5K
14:24 87.33 87.33 87.33 87.33 1.2K
14:25 87.31 87.32 87.30 87.32 2.7K
14:26 87.32 87.33 87.32 87.33 0.8K
14:27 87.35 87.35 87.33 87.35 2.3K
14:28 87.32 87.33 87.32 87.33 2.0K
14:29 87.33 87.35 87.33 87.33 1.9K
14:30 87.33 87.33 87.31 87.31 3.1K
14:31 87.35 87.38 87.33 87.33 6.5K
14:32 87.33 87.39 87.33 87.39 1.8K
14:33 87.39 87.41 87.39 87.41 3.1K
14:34 87.41 87.41 87.40 87.40 3.1K
14:35 87.42 87.42 87.41 87.41 1.9K
14:36 87.44 87.44 87.44 87.44 1.2K
14:37 87.42 87.44 87.42 87.44 2.8K
14:38 87.42 87.51 87.42 87.51 3.5K
14:39 87.51 87.58 87.50 87.58 3.5K
14:40 87.58 87.63 87.57 87.62 2.6K
14:41 87.60 87.60 87.55 87.56 4.7K
14:42 87.59 87.59 87.56 87.57 3.8K
14:43 87.57 87.58 87.55 87.56 2.5K
14:44 87.56 87.56 87.56 87.56 2.9K
14:45 87.56 87.56 87.55 87.55 1.9K
14:46 87.53 87.53 87.52 87.53 1.8K
14:47 87.51 87.55 87.51 87.55 2.0K
14:48 87.55 87.57 87.55 87.57 2.0K
14:49 87.55 87.55 87.53 87.54 5.3K
14:50 87.55 87.55 87.50 87.50 2.8K
14:51 87.52 87.52 87.51 87.51 2.1K
14:52 87.51 87.52 87.49 87.49 0.8K
14:53 87.49 87.49 87.49 87.49 4.0K
14:54 87.51 87.51 87.49 87.49 1.0K
14:55 87.49 87.51 87.47 87.51 3.8K
14:56 87.51 87.52 87.51 87.52 1.4K
14:57 87.52 87.53 87.52 87.53 1.5K
14:58 87.53 87.53 87.53 87.53 1.2K
14:59 87.53 87.54 87.53 87.54 7.7K
15:00 87.54 87.54 87.52 87.52 7.8K
15:01 87.52 87.52 87.47 87.49 3.1K
15:02 87.46 87.46 87.42 87.44 4.8K
15:03 87.45 87.48 87.45 87.45 4.3K
15:04 87.45 87.45 87.43 87.43 1.2K
15:05 87.44 87.44 87.44 87.44 2.1K
15:06 87.42 87.42 87.42 87.42 3.0K
15:07 87.42 87.47 87.42 87.47 5.0K
15:08 87.47 87.49 87.47 87.49 1.8K
15:09 87.49 87.49 87.47 87.48 2.3K
15:10 87.48 87.48 87.45 87.45 5.4K
15:11 87.45 87.49 87.45 87.49 2.3K
15:12 87.50 87.52 87.50 87.52 2.5K
15:13 87.52 87.53 87.52 87.52 3.8K
15:14 87.51 87.54 87.48 87.48 6.8K
15:15 87.46 87.50 87.46 87.50 3.7K
15:16 87.50 87.50 87.45 87.45 3.6K
15:17 87.46 87.46 87.45 87.45 2.6K
15:18 87.45 87.45 87.43 87.43 2.4K
15:19 87.43 87.45 87.43 87.45 2.8K
15:20 87.46 87.49 87.46 87.49 4.6K
15:21 87.50 87.56 87.50 87.55 8.7K
15:22 87.56 87.56 87.53 87.53 4.8K
15:23 87.56 87.58 87.56 87.56 5.3K
15:24 87.56 87.56 87.50 87.51 5.1K
15:25 87.52 87.52 87.48 87.48 4.6K
15:26 87.48 87.49 87.45 87.49 4.4K
15:27 87.47 87.47 87.45 87.46 5.0K
15:28 87.46 87.46 87.42 87.42 3.9K
15:29 87.45 87.45 87.41 87.41 4.8K
15:30 87.40 87.40 87.34 87.34 4.7K
15:31 87.32 87.34 87.32 87.34 6.0K
15:32 87.35 87.36 87.33 87.33 8.3K
15:33 87.33 87.33 87.30 87.30 6.7K
15:34 87.31 87.35 87.31 87.35 6.7K
15:35 87.33 87.35 87.33 87.33 4.1K
15:36 87.30 87.33 87.30 87.31 6.9K
15:37 87.32 87.32 87.29 87.29 10.3K
15:38 87.28 87.28 87.26 87.28 6.5K
15:39 87.28 87.29 87.28 87.28 6.3K
15:40 87.26 87.27 87.25 87.27 6.8K
15:41 87.28 87.31 87.28 87.31 6.1K
15:42 87.31 87.31 87.28 87.28 4.4K
15:43 87.27 87.27 87.24 87.24 6.6K
15:44 87.21 87.23 87.19 87.23 7.2K
15:45 87.27 87.28 87.27 87.27 6.0K
15:46 87.29 87.30 87.28 87.29 7.3K
15:47 87.30 87.37 87.30 87.36 5.6K
15:48 87.34 87.40 87.34 87.40 9.4K
15:49 87.39 87.42 87.38 87.41 6.6K
15:50 87.41 87.41 87.38 87.39 12.0K
15:51 87.45 87.52 87.44 87.49 24.4K
15:52 87.48 87.49 87.47 87.47 13.9K
15:53 87.52 87.52 87.45 87.45 20.7K
15:54 87.43 87.44 87.41 87.43 15.2K
15:55 87.42 87.52 87.42 87.52 22.3K
15:56 87.58 87.62 87.58 87.58 26.7K
15:57 87.60 87.63 87.60 87.63 29.6K
15:58 87.63 87.63 87.62 87.62 42.0K
15:59 87.64 87.64 87.60 87.60 44.1K
16:00 87.58 87.58 87.52 87.55 596.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし