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 87.43 87.65 87.28 87.31 42.5K
09:32 87.31 87.48 87.31 87.48 2.9K
09:33 87.46 87.71 87.46 87.71 7.9K
09:34 87.66 87.66 87.55 87.55 8.7K
09:35 87.45 87.45 87.19 87.19 6.7K
09:36 87.18 87.18 87.05 87.05 8.9K
09:37 87.08 87.10 87.08 87.10 7.6K
09:38 87.06 87.06 87.06 87.06 5.8K
09:39 87.06 87.06 87.02 87.05 6.3K
09:40 87.02 87.02 86.94 86.94 3.9K
09:41 86.98 86.98 86.92 86.92 11.2K
09:42 86.92 86.94 86.87 86.87 3.3K
09:43 86.90 87.01 86.90 87.01 7.8K
09:44 87.01 87.04 86.96 86.96 13.4K
09:45 87.01 87.09 87.01 87.03 5.3K
09:46 87.00 87.00 86.97 86.97 2.8K
09:47 87.00 87.00 86.97 86.97 2.5K
09:48 86.99 87.00 86.96 87.00 2.1K
09:49 87.00 87.09 87.00 87.09 8.0K
09:50 87.03 87.05 87.03 87.05 4.0K
09:51 87.02 87.02 86.98 87.01 4.1K
09:52 87.00 87.00 86.99 86.99 0.7K
09:53 86.99 87.01 86.86 86.86 4.3K
09:54 86.86 86.86 86.80 86.80 5.5K
09:55 86.78 86.78 86.66 86.66 9.9K
09:56 86.69 86.69 86.63 86.64 10.2K
09:57 86.69 86.70 86.62 86.62 12.6K
09:58 86.63 86.63 86.59 86.59 4.9K
09:59 86.59 86.63 86.59 86.60 3.4K
10:00 86.60 86.64 86.56 86.56 16.5K
10:01 86.66 86.76 86.66 86.68 10.2K
10:02 86.67 86.67 86.62 86.62 2.0K
10:03 86.72 86.74 86.72 86.73 5.4K
10:04 86.80 86.82 86.75 86.78 2.5K
10:05 86.79 86.79 86.76 86.76 0.9K
10:06 86.76 86.76 86.75 86.75 2.5K
10:07 86.71 86.79 86.71 86.79 3.4K
10:08 86.87 86.87 86.79 86.83 7.4K
10:09 86.83 86.83 86.83 86.83 0.1K
10:10 86.83 86.83 86.77 86.77 2.6K
10:11 86.82 86.96 86.82 86.96 2.8K
10:12 86.95 87.00 86.91 86.91 4.7K
10:13 86.88 86.88 86.82 86.82 3.8K
10:14 86.82 86.88 86.82 86.88 2.0K
10:15 86.87 86.87 86.85 86.87 2.0K
10:16 86.87 86.95 86.84 86.89 6.8K
10:17 86.89 86.89 86.77 86.77 12.7K
10:18 86.78 86.82 86.78 86.80 6.7K
10:19 86.84 86.86 86.84 86.86 3.1K
10:20 86.81 86.81 86.78 86.78 4.7K
10:21 86.78 86.82 86.78 86.82 2.9K
10:22 86.80 86.84 86.80 86.84 2.8K
10:23 86.84 86.87 86.84 86.87 1.5K
10:24 86.85 86.85 86.79 86.79 2.7K
10:25 86.78 86.79 86.78 86.78 3.3K
10:26 86.78 86.80 86.76 86.80 4.3K
10:27 86.81 86.83 86.79 86.79 2.9K
10:28 86.79 86.86 86.79 86.86 2.9K
10:29 86.86 86.92 86.86 86.89 1.7K
10:30 86.87 86.89 86.86 86.86 3.8K
10:31 86.86 86.94 86.86 86.94 10.0K
10:32 86.97 87.01 86.97 87.01 1.3K
10:33 87.01 87.01 86.99 86.99 2.5K
10:34 86.99 86.99 86.96 86.96 2.8K
10:35 86.96 86.96 86.87 86.87 3.6K
10:36 86.88 86.88 86.84 86.84 7.3K
10:37 86.84 86.89 86.82 86.89 8.0K
10:38 86.89 86.91 86.89 86.90 2.7K
10:39 86.90 86.90 86.90 86.90 1.7K
10:40 86.91 86.92 86.90 86.92 4.9K
10:41 86.92 86.93 86.92 86.93 3.7K
10:42 86.93 86.94 86.92 86.94 7.7K
10:43 86.95 86.95 86.90 86.93 7.6K
10:44 86.91 86.91 86.89 86.89 4.5K
10:45 86.88 86.89 86.88 86.88 4.1K
10:46 86.88 86.93 86.86 86.93 6.0K
10:47 86.88 86.90 86.88 86.90 3.5K
10:48 86.92 86.96 86.92 86.95 9.6K
10:49 86.94 86.99 86.94 86.99 3.5K
10:50 86.99 87.00 86.98 86.99 18.0K
10:51 86.98 86.98 86.92 86.92 8.7K
10:52 86.93 86.93 86.86 86.87 4.3K
10:53 86.87 86.89 86.87 86.89 2.3K
10:54 86.85 86.86 86.83 86.83 4.5K
10:55 86.83 86.83 86.79 86.80 5.7K
10:56 86.81 86.81 86.74 86.74 2.5K
10:57 86.74 86.75 86.73 86.74 2.5K
10:58 86.73 86.73 86.71 86.71 2.6K
10:59 86.71 86.71 86.69 86.69 1.1K
11:00 86.68 86.69 86.67 86.67 4.7K
11:01 86.67 86.69 86.67 86.68 4.8K
11:02 86.68 86.68 86.63 86.64 2.5K
11:03 86.64 86.65 86.61 86.61 2.1K
11:04 86.63 86.63 86.56 86.57 3.1K
11:05 86.56 86.56 86.51 86.54 1.9K
11:06 86.59 86.61 86.59 86.61 4.7K
11:07 86.61 86.61 86.58 86.59 1.9K
11:08 86.55 86.57 86.55 86.57 3.6K
11:09 86.59 86.59 86.57 86.57 1.9K
11:10 86.57 86.57 86.55 86.55 4.7K
11:11 86.55 86.55 86.52 86.52 2.4K
11:12 86.56 86.58 86.55 86.55 4.4K
11:13 86.53 86.54 86.53 86.54 5.9K
11:14 86.54 86.54 86.51 86.51 2.1K
11:15 86.52 86.52 86.50 86.50 3.0K
11:16 86.51 86.61 86.51 86.61 12.7K
11:17 86.63 86.63 86.52 86.52 5.6K
11:18 86.49 86.59 86.49 86.59 5.2K
11:19 86.56 86.56 86.49 86.49 3.3K
11:20 86.50 86.50 86.46 86.46 3.8K
11:21 86.46 86.54 86.46 86.53 4.9K
11:22 86.53 86.53 86.52 86.52 1.9K
11:23 86.52 86.58 86.52 86.58 0.8K
11:24 86.60 86.60 86.57 86.57 3.3K
11:25 86.57 86.58 86.57 86.58 1.3K
11:26 86.58 86.59 86.58 86.58 2.5K
11:27 86.58 86.58 86.54 86.55 2.3K
11:28 86.56 86.56 86.52 86.52 3.5K
11:29 86.55 86.58 86.53 86.53 6.7K
11:30 86.53 86.53 86.48 86.48 10.7K
11:31 86.44 86.46 86.44 86.46 1.2K
11:32 86.42 86.43 86.42 86.42 5.5K
11:33 86.42 86.43 86.39 86.39 2.0K
11:34 86.39 86.40 86.38 86.38 1.8K
11:35 86.38 86.41 86.37 86.41 3.4K
11:36 86.41 86.47 86.39 86.47 7.9K
11:37 86.44 86.48 86.44 86.45 5.2K
11:38 86.43 86.43 86.41 86.43 1.8K
11:39 86.40 86.40 86.36 86.36 1.8K
11:40 86.36 86.36 86.34 86.36 3.9K
11:41 86.36 86.37 86.34 86.37 2.7K
11:42 86.38 86.41 86.38 86.39 3.9K
11:43 86.37 86.40 86.37 86.40 3.0K
11:44 86.39 86.41 86.38 86.41 2.5K
11:45 86.39 86.41 86.38 86.41 1.4K
11:46 86.41 86.41 86.36 86.36 6.2K
11:47 86.35 86.38 86.35 86.38 7.7K
11:48 86.33 86.33 86.33 86.33 1.4K
11:49 86.33 86.33 86.33 86.33 1.2K
11:50 86.33 86.33 86.25 86.27 5.0K
11:51 86.19 86.21 86.10 86.10 6.5K
11:52 86.14 86.14 86.13 86.14 2.6K
11:53 86.13 86.16 86.11 86.16 6.7K
11:54 86.15 86.25 86.15 86.25 3.3K
11:55 86.25 86.25 86.19 86.21 4.9K
11:56 86.19 86.19 86.19 86.19 0.8K
11:57 86.23 86.23 86.18 86.18 3.7K
11:58 86.20 86.27 86.20 86.27 3.2K
11:59 86.26 86.26 86.23 86.23 5.3K
12:00 86.27 86.29 86.26 86.29 4.3K
12:01 86.28 86.29 86.25 86.29 3.6K
12:02 86.26 86.31 86.26 86.31 1.9K
12:03 86.34 86.35 86.34 86.35 2.7K
12:04 86.35 86.39 86.35 86.35 2.5K
12:05 86.35 86.35 86.34 86.34 0.9K
12:06 86.34 86.36 86.34 86.35 1.5K
12:07 86.34 86.34 86.32 86.32 1.3K
12:08 86.32 86.32 86.27 86.27 3.2K
12:09 86.27 86.27 86.21 86.21 1.3K
12:10 86.21 86.23 86.18 86.23 2.6K
12:11 86.26 86.30 86.26 86.30 2.2K
12:12 86.30 86.30 86.25 86.28 2.5K
12:13 86.28 86.30 86.28 86.28 2.0K
12:14 86.31 86.31 86.31 86.31 2.2K
12:15 86.31 86.36 86.30 86.36 2.5K
12:16 86.35 86.35 86.35 86.35 1.1K
12:17 86.34 86.34 86.34 86.34 1.5K
12:18 86.37 86.37 86.35 86.35 1.2K
12:19 86.34 86.34 86.24 86.24 3.4K
12:20 86.28 86.28 86.21 86.21 7.3K
12:21 86.23 86.23 86.23 86.23 1.3K
12:22 86.23 86.23 86.18 86.18 4.8K
12:23 86.18 86.19 86.17 86.17 3.3K
12:24 86.16 86.19 86.14 86.19 3.4K
12:25 86.19 86.21 86.18 86.21 1.8K
12:26 86.21 86.21 86.18 86.18 3.9K
12:27 86.21 86.22 86.19 86.19 2.8K
12:28 86.19 86.20 86.19 86.20 0.7K
12:29 86.22 86.22 86.19 86.21 3.7K
12:30 86.21 86.27 86.21 86.23 3.5K
12:31 86.26 86.26 86.22 86.25 3.0K
12:32 86.25 86.29 86.25 86.29 2.0K
12:33 86.28 86.28 86.27 86.27 3.7K
12:34 86.27 86.27 86.23 86.23 1.9K
12:35 86.24 86.25 86.22 86.24 2.5K
12:36 86.24 86.24 86.21 86.21 2.2K
12:37 86.23 86.24 86.23 86.23 2.2K
12:38 86.23 86.23 86.18 86.18 3.1K
12:39 86.22 86.22 86.20 86.20 3.7K
12:40 86.20 86.20 86.17 86.18 3.0K
12:41 86.18 86.19 86.16 86.19 3.4K
12:42 86.18 86.18 86.15 86.17 3.3K
12:43 86.17 86.20 86.17 86.19 3.0K
12:44 86.19 86.19 86.16 86.16 2.0K
12:45 86.16 86.16 86.15 86.15 1.0K
12:46 86.17 86.18 86.15 86.15 2.5K
12:47 86.15 86.15 86.11 86.11 2.6K
12:48 86.11 86.13 86.07 86.07 6.6K
12:49 86.08 86.09 86.08 86.09 2.7K
12:50 86.07 86.08 86.07 86.08 3.0K
12:51 86.08 86.08 86.04 86.04 2.0K
12:52 86.04 86.06 86.04 86.06 2.1K
12:53 86.03 86.04 86.00 86.00 4.5K
12:54 86.00 86.02 86.00 86.02 2.2K
12:55 86.02 86.02 85.99 86.00 2.3K
12:56 85.96 85.96 85.96 85.96 2.4K
12:57 85.96 85.96 85.90 85.90 5.9K
12:58 85.90 85.91 85.90 85.91 3.2K
12:59 85.91 85.92 85.91 85.92 1.3K
13:00 85.89 85.99 85.89 85.99 4.8K
13:01 86.00 86.00 85.98 85.98 1.8K
13:02 85.98 85.98 85.97 85.98 3.1K
13:03 85.99 86.00 85.94 86.00 3.5K
13:04 86.01 86.02 85.99 86.02 3.2K
13:05 86.02 86.07 86.02 86.07 0.7K
13:06 86.05 86.10 86.05 86.10 3.1K
13:07 86.10 86.13 86.10 86.13 2.0K
13:08 86.15 86.15 86.11 86.14 3.2K
13:09 86.14 86.14 86.14 86.14 0.6K
13:10 86.15 86.15 86.15 86.15 0.6K
13:11 86.20 86.20 86.17 86.17 3.0K
13:12 86.17 86.17 86.10 86.10 2.4K
13:13 86.10 86.10 86.09 86.09 1.4K
13:14 86.11 86.11 86.05 86.07 2.4K
13:15 86.07 86.12 86.07 86.12 1.4K
13:16 86.19 86.19 86.13 86.13 2.3K
13:17 86.11 86.13 86.11 86.13 1.5K
13:18 86.13 86.13 86.10 86.10 1.4K
13:19 86.09 86.17 86.09 86.17 2.6K
13:20 86.17 86.17 86.15 86.15 1.4K
13:21 86.17 86.19 86.15 86.17 2.0K
13:22 86.17 86.17 86.17 86.17 1.3K
13:23 86.17 86.17 86.15 86.15 1.0K
13:24 86.15 86.15 86.13 86.13 1.3K
13:25 86.11 86.11 86.09 86.10 17.4K
13:26 86.10 86.11 86.06 86.09 3.6K
13:27 86.09 86.10 86.08 86.10 1.6K
13:28 86.10 86.11 86.10 86.11 2.2K
13:29 86.10 86.10 86.07 86.09 3.3K
13:30 86.09 86.12 86.09 86.12 2.6K
13:31 86.12 86.16 86.12 86.14 1.1K
13:32 86.09 86.10 86.04 86.10 7.0K
13:33 86.07 86.09 86.07 86.07 3.1K
13:34 86.06 86.08 86.06 86.08 1.4K
13:35 86.08 86.08 86.06 86.06 2.1K
13:36 86.06 86.06 86.06 86.06 1.0K
13:37 86.04 86.12 86.04 86.12 3.5K
13:38 86.12 86.12 86.08 86.11 2.0K
13:39 86.11 86.13 86.11 86.13 1.2K
13:40 86.13 86.13 86.10 86.10 0.9K
13:41 86.11 86.13 86.11 86.12 1.9K
13:42 86.12 86.14 86.12 86.14 1.0K
13:43 86.13 86.13 86.10 86.10 2.1K
13:44 86.10 86.10 86.10 86.10 0.3K
13:45 86.10 86.11 86.07 86.07 2.3K
13:46 86.07 86.07 86.05 86.05 1.0K
13:47 86.05 86.05 86.01 86.03 1.9K
13:48 86.03 86.03 86.00 86.03 2.7K
13:49 86.03 86.03 86.02 86.02 1.8K
13:50 86.00 86.01 85.99 86.01 4.8K
13:51 86.03 86.06 86.02 86.03 2.9K
13:52 86.03 86.03 86.02 86.02 1.2K
13:53 86.02 86.02 85.97 85.98 1.4K
13:54 86.02 86.03 86.02 86.03 3.1K
13:55 86.03 86.03 86.02 86.03 1.0K
13:56 86.02 86.02 86.00 86.01 1.8K
13:57 86.01 86.01 85.99 85.99 2.2K
13:58 86.00 86.07 86.00 86.07 2.5K
13:59 86.07 86.08 86.07 86.08 0.6K
14:00 86.08 86.08 86.08 86.08 1.1K
14:01 86.10 86.10 86.10 86.10 2.9K
14:02 86.11 86.11 86.07 86.07 3.4K
14:03 86.07 86.09 86.02 86.02 2.9K
14:04 86.02 86.03 85.95 85.95 2.1K
14:05 85.95 85.95 85.93 85.93 1.8K
14:06 85.95 85.95 85.95 85.95 1.3K
14:07 85.95 85.98 85.94 85.98 1.8K
14:08 85.99 86.03 85.99 86.03 2.2K
14:09 86.03 86.03 85.95 85.95 3.7K
14:10 85.93 85.93 85.90 85.93 3.0K
14:11 85.93 85.93 85.93 85.93 0.3K
14:12 85.93 85.93 85.88 85.88 2.2K
14:13 85.88 85.88 85.88 85.88 1.0K
14:14 85.88 85.88 85.87 85.87 2.1K
14:15 85.88 85.90 85.88 85.90 0.9K
14:16 85.90 85.92 85.89 85.92 2.6K
14:17 85.92 85.94 85.91 85.94 2.3K
14:18 85.89 85.91 85.89 85.90 3.1K
14:19 85.90 85.90 85.90 85.90 1.3K
14:20 85.87 85.87 85.87 85.87 1.0K
14:21 85.87 85.90 85.87 85.90 2.4K
14:22 85.90 85.92 85.90 85.92 0.7K
14:23 85.92 85.92 85.90 85.92 1.4K
14:24 85.90 85.91 85.90 85.91 3.6K
14:25 85.93 85.93 85.92 85.92 3.2K
14:26 85.93 85.97 85.93 85.94 4.2K
14:27 85.94 85.97 85.94 85.95 2.5K
14:28 85.95 86.00 85.95 85.99 2.4K
14:29 85.99 85.99 85.94 85.94 1.5K
14:30 85.94 85.94 85.93 85.94 2.6K
14:31 85.94 85.97 85.94 85.96 1.8K
14:32 85.96 85.96 85.93 85.94 3.1K
14:33 85.94 85.94 85.90 85.90 1.3K
14:34 85.90 85.91 85.90 85.91 2.4K
14:35 85.92 85.93 85.92 85.93 2.7K
14:36 85.93 85.93 85.90 85.90 1.7K
14:37 85.89 85.90 85.88 85.88 3.5K
14:38 85.90 85.91 85.90 85.91 1.8K
14:39 85.91 85.92 85.91 85.92 1.0K
14:40 85.93 85.93 85.93 85.93 3.2K
14:41 85.93 85.93 85.92 85.92 1.1K
14:42 85.92 85.95 85.92 85.92 3.1K
14:43 85.92 85.97 85.92 85.97 2.7K
14:44 85.97 85.97 85.92 85.92 2.1K
14:45 85.93 85.93 85.86 85.86 3.7K
14:46 85.88 85.91 85.88 85.91 2.1K
14:47 85.88 85.90 85.88 85.90 4.0K
14:48 85.88 85.88 85.87 85.87 2.7K
14:49 85.87 85.87 85.87 85.87 0.8K
14:50 85.88 85.89 85.87 85.87 2.5K
14:51 85.87 85.87 85.81 85.82 6.4K
14:52 85.80 85.81 85.78 85.81 11.6K
14:53 85.82 85.82 85.80 85.80 4.5K
14:54 85.80 85.80 85.78 85.78 4.1K
14:55 85.80 85.80 85.75 85.79 8.2K
14:56 85.81 85.83 85.77 85.83 4.3K
14:57 85.83 85.83 85.81 85.81 2.6K
14:58 85.84 85.84 85.78 85.78 4.2K
14:59 85.81 85.87 85.80 85.87 7.5K
15:00 85.87 85.90 85.85 85.87 4.2K
15:01 85.87 85.88 85.86 85.88 2.2K
15:02 85.88 85.90 85.87 85.87 2.4K
15:03 85.86 85.86 85.85 85.85 2.0K
15:04 85.86 85.86 85.84 85.84 1.8K
15:05 85.84 85.86 85.82 85.86 3.4K
15:06 85.86 85.91 85.86 85.91 1.3K
15:07 85.94 85.94 85.91 85.91 2.7K
15:08 85.91 85.93 85.91 85.93 0.8K
15:09 85.95 85.97 85.95 85.97 0.9K
15:10 85.97 85.97 85.95 85.95 3.4K
15:11 85.95 86.00 85.95 86.00 1.5K
15:12 86.00 86.00 86.00 86.00 2.1K
15:13 86.00 86.00 85.99 85.99 2.3K
15:14 85.99 86.02 85.99 86.02 2.8K
15:15 86.02 86.02 85.99 85.99 3.5K
15:16 85.97 85.97 85.95 85.96 4.8K
15:17 85.97 85.98 85.97 85.98 2.7K
15:18 85.98 86.03 85.98 86.03 4.5K
15:19 86.02 86.03 86.02 86.03 2.8K
15:20 86.02 86.08 86.01 86.08 5.7K
15:21 86.10 86.12 86.10 86.11 3.1K
15:22 86.11 86.11 86.09 86.10 4.6K
15:23 86.10 86.10 86.06 86.06 3.5K
15:24 86.07 86.07 85.98 85.98 4.2K
15:25 85.97 85.97 85.89 85.91 5.2K
15:26 85.91 85.93 85.90 85.90 3.3K
15:27 85.96 85.96 85.92 85.94 2.7K
15:28 85.95 85.95 85.92 85.92 4.2K
15:29 85.92 85.92 85.90 85.90 1.3K
15:30 85.92 85.92 85.88 85.88 7.7K
15:31 85.89 85.91 85.87 85.87 3.2K
15:32 85.92 85.94 85.92 85.94 2.6K
15:33 85.96 86.01 85.96 86.01 4.8K
15:34 86.02 86.07 86.02 86.06 5.0K
15:35 86.06 86.08 86.02 86.08 6.0K
15:36 86.08 86.08 86.05 86.05 2.7K
15:37 86.06 86.11 86.06 86.08 5.0K
15:38 86.08 86.13 86.08 86.13 2.9K
15:39 86.13 86.19 86.12 86.19 2.5K
15:40 86.19 86.19 86.11 86.11 9.3K
15:41 86.11 86.12 86.11 86.12 2.7K
15:42 86.14 86.15 86.09 86.12 5.5K
15:43 86.14 86.20 86.11 86.20 8.8K
15:44 86.20 86.20 86.16 86.18 8.9K
15:45 86.17 86.20 86.17 86.18 3.6K
15:46 86.18 86.21 86.18 86.20 4.7K
15:47 86.20 86.23 86.20 86.20 5.6K
15:48 86.20 86.21 86.20 86.20 4.4K
15:49 86.21 86.22 86.19 86.19 8.8K
15:50 86.19 86.21 86.19 86.20 17.5K
15:51 86.20 86.23 86.19 86.19 10.4K
15:52 86.20 86.23 86.18 86.23 7.4K
15:53 86.21 86.23 86.21 86.23 7.8K
15:54 86.22 86.22 86.20 86.20 9.9K
15:55 86.25 86.25 86.09 86.09 50.6K
15:56 86.11 86.11 86.06 86.06 18.8K
15:57 86.03 86.03 85.96 85.97 21.6K
15:58 85.97 85.98 85.97 85.97 22.8K
15:59 85.95 85.98 85.95 85.98 35.4K
16:00 85.98 86.23 83.17 86.08 426.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし