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 85.51 85.98 85.32 85.58 12.5K
09:32 85.58 85.60 85.55 85.55 7.8K
09:33 85.55 85.66 85.36 85.66 13.0K
09:34 85.52 85.52 85.46 85.50 11.8K
09:35 85.62 85.62 85.52 85.53 3.6K
09:36 85.54 85.62 85.54 85.62 41.4K
09:37 85.58 85.72 85.58 85.66 9.0K
09:38 85.73 85.78 85.70 85.78 3.1K
09:39 85.72 85.77 85.71 85.77 13.0K
09:40 85.77 85.78 85.73 85.73 1.5K
09:41 85.78 85.95 85.78 85.95 7.4K
09:42 85.95 85.95 85.90 85.90 7.3K
09:43 85.98 86.08 85.98 86.07 6.3K
09:44 86.07 86.07 86.04 86.04 2.7K
09:45 86.03 86.03 85.94 85.94 3.0K
09:46 85.94 85.97 85.94 85.97 2.7K
09:47 85.87 85.89 85.85 85.85 3.0K
09:48 85.78 85.78 85.75 85.75 9.6K
09:49 85.75 85.79 85.75 85.79 0.8K
09:50 85.82 85.82 85.74 85.74 10.3K
09:51 85.74 85.74 85.71 85.71 1.1K
09:52 85.71 85.71 85.71 85.71 1.0K
09:53 85.70 85.82 85.70 85.82 5.3K
09:54 85.85 85.93 85.85 85.92 2.6K
09:55 85.94 85.94 85.94 85.94 0.7K
09:56 85.94 85.96 85.94 85.96 2.8K
09:57 85.96 86.13 85.96 86.13 8.9K
09:58 86.13 86.13 86.09 86.09 3.9K
09:59 86.10 86.10 86.07 86.09 4.5K
10:00 86.09 86.09 86.03 86.05 3.6K
10:01 86.02 86.03 86.01 86.01 4.1K
10:02 85.87 85.90 85.86 85.86 5.3K
10:03 85.86 85.86 85.80 85.80 3.3K
10:04 85.83 85.83 85.75 85.75 5.8K
10:05 85.75 85.75 85.66 85.66 3.0K
10:06 85.66 85.66 85.53 85.55 6.3K
10:07 85.55 85.55 85.50 85.55 7.9K
10:08 85.56 85.63 85.55 85.63 8.1K
10:09 85.56 85.56 85.51 85.53 6.6K
10:10 85.53 85.61 85.53 85.61 2.1K
10:11 85.49 85.50 85.49 85.50 2.6K
10:12 85.48 85.51 85.47 85.51 5.2K
10:13 85.49 85.52 85.49 85.49 1.9K
10:14 85.48 85.50 85.47 85.50 4.9K
10:15 85.53 85.54 85.53 85.54 1.5K
10:16 85.58 85.61 85.56 85.58 4.6K
10:17 85.58 85.58 85.51 85.51 6.5K
10:18 85.49 85.51 85.49 85.51 5.0K
10:19 85.51 85.60 85.51 85.60 4.5K
10:20 85.60 85.60 85.59 85.59 1.8K
10:21 85.59 85.64 85.59 85.64 2.5K
10:22 85.68 85.70 85.68 85.70 1.2K
10:23 85.71 85.81 85.71 85.81 3.0K
10:24 85.79 85.83 85.79 85.83 3.8K
10:25 85.79 85.83 85.79 85.79 4.1K
10:26 85.81 85.81 85.78 85.80 4.2K
10:27 85.79 85.80 85.77 85.80 2.7K
10:28 85.80 85.88 85.80 85.88 5.0K
10:29 85.87 85.87 85.87 85.87 0.7K
10:30 85.87 85.90 85.86 85.86 5.3K
10:31 85.85 85.91 85.85 85.88 6.7K
10:32 85.88 85.93 85.86 85.92 3.4K
10:33 85.86 85.89 85.86 85.88 2.2K
10:34 85.95 86.00 85.95 86.00 6.4K
10:35 86.00 86.00 85.95 85.95 3.1K
10:36 85.92 85.92 85.91 85.91 2.4K
10:37 85.91 85.91 85.83 85.83 2.6K
10:38 85.86 85.97 85.86 85.97 4.8K
10:39 85.97 85.97 85.92 85.92 3.1K
10:40 85.91 85.91 85.89 85.89 2.0K
10:41 85.89 85.90 85.87 85.87 4.1K
10:42 85.89 85.89 85.87 85.88 3.5K
10:43 85.86 85.86 85.86 85.86 1.3K
10:44 85.86 85.87 85.83 85.86 2.1K
10:45 85.86 85.94 85.86 85.94 2.6K
10:46 85.94 85.95 85.94 85.95 2.9K
10:47 85.95 85.95 85.92 85.92 4.7K
10:48 85.92 85.92 85.87 85.88 4.3K
10:49 85.88 85.89 85.88 85.89 36.5K
10:50 85.88 85.91 85.88 85.91 1.4K
10:51 85.90 85.96 85.90 85.96 6.5K
10:52 85.98 86.09 85.98 86.08 9.4K
10:53 86.09 86.10 86.09 86.10 1.0K
10:54 86.10 86.10 86.09 86.09 4.9K
10:55 86.09 86.09 86.07 86.08 1.3K
10:56 86.13 86.13 86.05 86.06 7.0K
10:57 86.11 86.14 86.09 86.09 25.4K
10:58 86.13 86.15 86.11 86.15 5.8K
10:59 86.14 86.14 86.11 86.12 9.0K
11:00 86.12 86.12 86.10 86.10 5.0K
11:01 86.08 86.08 86.04 86.04 5.0K
11:02 86.04 86.04 86.02 86.02 2.7K
11:03 86.03 86.03 86.00 86.03 4.2K
11:04 86.03 86.03 85.99 86.00 5.6K
11:05 86.01 86.02 86.01 86.02 4.5K
11:06 86.01 86.03 86.01 86.03 5.8K
11:07 86.03 86.03 86.00 86.03 3.8K
11:08 86.06 86.07 86.05 86.07 5.8K
11:09 86.06 86.06 86.04 86.04 3.7K
11:10 86.04 86.04 86.02 86.02 1.7K
11:11 86.01 86.03 86.01 86.03 4.3K
11:12 86.03 86.04 86.03 86.04 3.5K
11:13 86.04 86.04 86.01 86.01 3.3K
11:14 86.01 86.01 85.98 85.98 1.5K
11:15 85.98 86.05 85.98 86.05 6.2K
11:16 86.05 86.06 86.04 86.06 3.3K
11:17 86.07 86.09 86.07 86.09 1.9K
11:18 86.14 86.17 86.11 86.11 25.8K
11:19 86.11 86.13 86.11 86.13 2.2K
11:20 86.11 86.13 86.11 86.13 10.8K
11:21 86.13 86.14 86.13 86.14 6.2K
11:22 86.15 86.15 86.03 86.03 13.5K
11:23 86.03 86.05 86.03 86.05 2.3K
11:24 86.05 86.05 86.03 86.03 3.7K
11:25 86.05 86.09 86.05 86.09 3.7K
11:26 86.05 86.06 86.05 86.06 3.3K
11:27 86.06 86.06 86.03 86.04 3.1K
11:28 86.04 86.04 86.01 86.01 3.0K
11:29 86.01 86.01 86.00 86.00 0.9K
11:30 86.00 86.00 85.98 86.00 7.3K
11:31 86.00 86.01 85.99 85.99 3.6K
11:32 85.99 85.99 85.97 85.98 2.2K
11:33 85.98 86.01 85.98 86.01 2.4K
11:34 86.01 86.01 85.96 85.97 3.3K
11:35 85.99 86.03 85.99 86.01 6.6K
11:36 86.02 86.02 86.02 86.02 1.2K
11:37 86.02 86.03 86.02 86.02 1.7K
11:38 86.01 86.04 86.01 86.04 2.6K
11:39 86.06 86.08 86.06 86.08 2.0K
11:40 86.12 86.15 86.12 86.15 5.6K
11:41 86.15 86.21 86.15 86.20 3.6K
11:42 86.14 86.14 86.11 86.11 3.7K
11:43 86.10 86.10 86.10 86.10 1.5K
11:44 86.14 86.14 86.06 86.06 5.4K
11:45 86.06 86.08 86.04 86.04 6.0K
11:46 86.08 86.08 86.08 86.08 1.1K
11:47 86.08 86.08 86.08 86.08 0.6K
11:48 86.08 86.11 86.08 86.11 2.0K
11:49 86.11 86.12 86.10 86.12 5.3K
11:50 86.15 86.17 86.15 86.17 1.0K
11:51 86.14 86.15 86.12 86.12 6.0K
11:52 86.12 86.12 86.11 86.11 4.9K
11:53 86.14 86.17 86.14 86.17 4.6K
11:54 86.16 86.17 86.13 86.13 3.2K
11:55 86.13 86.13 86.12 86.12 2.6K
11:56 86.12 86.14 86.12 86.14 1.9K
11:57 86.15 86.20 86.15 86.19 4.6K
11:58 86.19 86.22 86.19 86.22 1.4K
11:59 86.20 86.22 86.20 86.21 1.4K
12:00 86.23 86.23 86.18 86.22 4.6K
12:01 86.21 86.23 86.21 86.23 1.2K
12:02 86.23 86.27 86.23 86.26 1.9K
12:03 86.26 86.28 86.26 86.28 1.2K
12:04 86.29 86.29 86.27 86.27 5.2K
12:05 86.28 86.31 86.28 86.31 2.6K
12:06 86.31 86.34 86.31 86.33 1.6K
12:07 86.33 86.33 86.33 86.33 0.7K
12:08 86.33 86.33 86.31 86.31 2.6K
12:09 86.28 86.28 86.25 86.25 3.0K
12:10 86.25 86.25 86.25 86.25 1.0K
12:11 86.23 86.24 86.22 86.24 2.2K
12:12 86.24 86.28 86.24 86.28 4.1K
12:13 86.28 86.29 86.26 86.26 2.6K
12:14 86.29 86.32 86.29 86.30 1.7K
12:15 86.30 86.30 86.29 86.29 1.4K
12:16 86.29 86.29 86.24 86.24 3.5K
12:17 86.24 86.26 86.24 86.25 3.8K
12:18 86.25 86.29 86.25 86.28 1.4K
12:19 86.28 86.30 86.28 86.30 2.5K
12:20 86.30 86.34 86.30 86.34 4.1K
12:21 86.34 86.37 86.33 86.37 1.5K
12:22 86.34 86.36 86.34 86.35 1.3K
12:23 86.35 86.40 86.35 86.39 1.4K
12:24 86.40 86.40 86.40 86.40 3.5K
12:25 86.40 86.40 86.36 86.36 5.0K
12:26 86.37 86.39 86.36 86.39 1.9K
12:27 86.39 86.44 86.39 86.44 4.7K
12:28 86.44 86.45 86.42 86.42 3.4K
12:29 86.42 86.42 86.42 86.42 0.9K
12:30 86.46 86.46 86.46 86.46 1.5K
12:31 86.47 86.47 86.46 86.47 4.1K
12:32 86.45 86.45 86.43 86.43 2.7K
12:33 86.43 86.44 86.43 86.43 1.1K
12:34 86.44 86.44 86.42 86.43 2.4K
12:35 86.42 86.42 86.40 86.40 3.7K
12:36 86.44 86.46 86.44 86.44 4.2K
12:37 86.44 86.44 86.44 86.44 0.8K
12:38 86.45 86.45 86.44 86.45 3.6K
12:39 86.44 86.44 86.44 86.44 0.8K
12:40 86.44 86.44 86.37 86.37 4.2K
12:41 86.37 86.39 86.37 86.39 2.2K
12:42 86.39 86.39 86.37 86.37 1.1K
12:43 86.36 86.36 86.33 86.33 5.1K
12:44 86.33 86.33 86.32 86.32 1.5K
12:45 86.32 86.33 86.30 86.33 2.8K
12:46 86.33 86.35 86.33 86.34 2.7K
12:47 86.33 86.33 86.33 86.33 2.7K
12:48 86.28 86.28 86.27 86.27 2.8K
12:49 86.27 86.27 86.23 86.24 1.0K
12:50 86.24 86.24 86.15 86.15 2.1K
12:51 86.15 86.17 86.15 86.17 3.8K
12:52 86.17 86.17 86.17 86.17 0.4K
12:53 86.17 86.18 86.17 86.18 1.5K
12:54 86.18 86.18 86.16 86.16 0.7K
12:55 86.16 86.19 86.16 86.19 1.0K
12:56 86.19 86.20 86.18 86.18 6.5K
12:57 86.17 86.17 86.17 86.17 1.5K
12:58 86.17 86.17 86.16 86.16 0.9K
12:59 86.15 86.15 86.15 86.15 1.7K
13:00 86.15 86.15 86.15 86.15 0.3K
13:01 86.14 86.18 86.14 86.18 1.7K
13:02 86.20 86.22 86.20 86.22 1.6K
13:03 86.23 86.23 86.23 86.23 1.1K
13:04 86.26 86.26 86.23 86.23 2.1K
13:05 86.24 86.24 86.24 86.24 1.4K
13:06 86.24 86.24 86.22 86.22 2.1K
13:07 86.22 86.22 86.22 86.22 0.0K
13:08 86.22 86.22 86.22 86.22 0.6K
13:09 86.22 86.25 86.22 86.25 1.2K
13:10 86.25 86.25 86.25 86.25 0.4K
13:11 86.25 86.27 86.24 86.27 2.1K
13:12 86.32 86.33 86.32 86.33 2.5K
13:13 86.33 86.33 86.30 86.30 3.1K
13:14 86.30 86.30 86.28 86.28 1.9K
13:15 86.28 86.29 86.28 86.29 1.1K
13:16 86.29 86.29 86.29 86.29 1.5K
13:17 86.29 86.29 86.28 86.28 0.2K
13:18 86.28 86.31 86.26 86.29 1.3K
13:19 86.29 86.29 86.28 86.28 1.3K
13:20 86.28 86.28 86.27 86.28 1.1K
13:21 86.28 86.28 86.26 86.26 3.9K
13:22 86.26 86.26 86.26 86.26 0.3K
13:23 86.26 86.28 86.26 86.28 0.4K
13:24 86.29 86.31 86.29 86.31 1.2K
13:25 86.34 86.34 86.34 86.34 1.6K
13:26 86.34 86.34 86.34 86.34 0.4K
13:27 86.33 86.34 86.33 86.33 3.1K
13:28 86.33 86.33 86.33 86.33 0.1K
13:29 86.32 86.32 86.32 86.32 2.4K
13:30 86.32 86.32 86.30 86.31 2.1K
13:31 86.29 86.32 86.29 86.32 3.0K
13:32 86.32 86.35 86.32 86.33 1.6K
13:33 86.33 86.35 86.33 86.35 0.6K
13:34 86.37 86.40 86.33 86.33 3.8K
13:35 86.33 86.36 86.32 86.36 1.2K
13:36 86.36 86.38 86.36 86.38 0.7K
13:37 86.38 86.41 86.38 86.41 1.1K
13:38 86.41 86.42 86.37 86.37 2.9K
13:39 86.37 86.37 86.37 86.37 0.4K
13:40 86.37 86.37 86.37 86.37 1.1K
13:41 86.37 86.42 86.37 86.42 1.7K
13:42 86.41 86.41 86.36 86.36 1.9K
13:43 86.36 86.36 86.36 86.36 0.5K
13:44 86.36 86.36 86.33 86.33 2.0K
13:45 86.33 86.40 86.33 86.40 3.8K
13:46 86.40 86.40 86.32 86.32 2.1K
13:47 86.32 86.32 86.32 86.32 0.5K
13:48 86.32 86.34 86.32 86.32 1.5K
13:49 86.32 86.32 86.32 86.32 1.2K
13:50 86.32 86.32 86.31 86.31 1.3K
13:51 86.35 86.36 86.35 86.36 2.5K
13:52 86.36 86.36 86.35 86.36 2.1K
13:53 86.37 86.38 86.37 86.38 0.6K
13:54 86.38 86.38 86.36 86.36 3.6K
13:55 86.36 86.37 86.36 86.37 2.0K
13:56 86.39 86.39 86.39 86.39 1.3K
13:57 86.39 86.40 86.39 86.40 1.7K
13:58 86.40 86.40 86.38 86.38 1.4K
13:59 86.39 86.41 86.39 86.40 1.1K
14:00 86.39 86.41 86.39 86.41 0.7K
14:01 86.39 86.40 86.39 86.40 1.7K
14:02 86.39 86.43 86.39 86.43 1.4K
14:03 86.43 86.46 86.43 86.44 1.2K
14:04 86.44 86.44 86.44 86.44 0.4K
14:05 86.43 86.44 86.42 86.42 2.8K
14:06 86.42 86.42 86.42 86.42 1.8K
14:07 86.41 86.42 86.41 86.42 1.9K
14:08 86.41 86.41 86.41 86.41 0.7K
14:09 86.43 86.43 86.41 86.41 2.4K
14:10 86.41 86.42 86.41 86.42 0.4K
14:11 86.41 86.44 86.41 86.44 1.0K
14:12 86.42 86.43 86.42 86.43 3.0K
14:13 86.43 86.43 86.40 86.40 2.4K
14:14 86.40 86.40 86.39 86.39 0.7K
14:15 86.42 86.42 86.35 86.35 6.7K
14:16 86.35 86.37 86.35 86.37 1.3K
14:17 86.38 86.38 86.38 86.38 0.5K
14:18 86.38 86.38 86.38 86.38 1.3K
14:19 86.38 86.40 86.38 86.38 2.2K
14:20 86.38 86.38 86.35 86.36 2.7K
14:21 86.36 86.36 86.32 86.32 1.5K
14:22 86.32 86.34 86.32 86.34 1.3K
14:23 86.34 86.34 86.31 86.31 2.2K
14:24 86.32 86.38 86.32 86.38 6.6K
14:25 86.37 86.37 86.34 86.34 2.8K
14:26 86.34 86.35 86.34 86.35 0.6K
14:27 86.35 86.35 86.33 86.34 4.5K
14:28 86.34 86.34 86.33 86.33 1.0K
14:29 86.33 86.33 86.32 86.32 1.7K
14:30 86.32 86.33 86.30 86.31 2.5K
14:31 86.31 86.31 86.28 86.28 2.4K
14:32 86.28 86.28 86.28 86.28 0.6K
14:33 86.27 86.32 86.26 86.32 4.1K
14:34 86.32 86.32 86.30 86.30 1.0K
14:35 86.31 86.32 86.31 86.32 1.5K
14:36 86.28 86.29 86.28 86.29 2.3K
14:37 86.29 86.29 86.22 86.22 4.5K
14:38 86.22 86.22 86.15 86.15 2.2K
14:39 86.15 86.20 86.15 86.20 2.3K
14:40 86.20 86.20 86.20 86.20 0.7K
14:41 86.20 86.20 86.15 86.15 2.0K
14:42 86.15 86.15 86.14 86.14 2.2K
14:43 86.14 86.16 86.14 86.16 2.3K
14:44 86.17 86.19 86.16 86.17 4.5K
14:45 86.16 86.16 86.08 86.08 3.0K
14:46 86.08 86.14 86.08 86.14 1.5K
14:47 86.12 86.12 86.11 86.11 1.7K
14:48 86.11 86.11 86.10 86.10 2.2K
14:49 86.10 86.10 86.07 86.07 1.7K
14:50 86.07 86.08 86.06 86.06 2.6K
14:51 86.06 86.08 86.04 86.08 2.1K
14:52 86.08 86.12 86.08 86.12 1.3K
14:53 86.12 86.14 86.12 86.13 1.2K
14:54 86.13 86.13 86.10 86.10 4.9K
14:55 86.10 86.10 86.08 86.08 1.7K
14:56 86.09 86.12 86.09 86.12 1.9K
14:57 86.12 86.15 86.12 86.15 2.6K
14:58 86.15 86.15 86.12 86.12 2.5K
14:59 86.12 86.14 86.12 86.14 1.3K
15:00 86.14 86.14 86.12 86.14 3.3K
15:01 86.13 86.13 86.08 86.08 4.1K
15:02 86.10 86.11 86.09 86.09 3.3K
15:03 86.09 86.14 86.09 86.11 6.0K
15:04 86.07 86.08 86.07 86.07 3.5K
15:05 86.02 86.07 86.02 86.07 4.5K
15:06 86.05 86.06 86.05 86.06 1.6K
15:07 86.06 86.06 86.04 86.04 2.8K
15:08 86.03 86.03 86.01 86.02 1.5K
15:09 86.02 86.03 86.01 86.02 5.6K
15:10 86.03 86.06 86.03 86.06 3.5K
15:11 86.06 86.08 86.06 86.06 3.0K
15:12 86.07 86.07 86.07 86.07 1.5K
15:13 86.09 86.14 86.09 86.14 4.6K
15:14 86.14 86.14 86.14 86.14 0.8K
15:15 86.11 86.12 86.09 86.12 8.0K
15:16 86.12 86.15 86.12 86.15 3.6K
15:17 86.15 86.15 86.12 86.12 3.2K
15:18 86.13 86.15 86.13 86.15 2.5K
15:19 86.16 86.17 86.16 86.17 2.2K
15:20 86.18 86.18 86.15 86.16 4.9K
15:21 86.16 86.18 86.16 86.17 3.5K
15:22 86.18 86.18 86.15 86.16 5.5K
15:23 86.18 86.18 86.18 86.18 1.4K
15:24 86.19 86.19 86.10 86.10 2.5K
15:25 86.10 86.10 86.06 86.07 4.2K
15:26 86.07 86.07 86.04 86.05 2.2K
15:27 86.05 86.06 86.03 86.03 2.2K
15:28 86.03 86.08 86.03 86.05 4.3K
15:29 86.05 86.09 86.05 86.08 6.3K
15:30 86.08 86.08 86.01 86.01 2.7K
15:31 86.02 86.07 86.01 86.07 5.1K
15:32 86.08 86.09 86.07 86.09 2.7K
15:33 86.12 86.15 86.12 86.15 6.1K
15:34 86.15 86.15 86.14 86.15 3.5K
15:35 86.16 86.16 86.10 86.10 5.2K
15:36 86.10 86.10 86.08 86.10 3.5K
15:37 86.11 86.12 86.10 86.10 3.8K
15:38 86.11 86.11 86.10 86.10 2.7K
15:39 86.10 86.10 86.08 86.09 3.7K
15:40 86.07 86.09 86.07 86.07 7.6K
15:41 86.07 86.08 86.07 86.07 2.7K
15:42 86.07 86.09 86.07 86.08 4.5K
15:43 86.09 86.10 86.08 86.10 3.1K
15:44 86.09 86.10 86.09 86.09 5.9K
15:45 86.09 86.15 86.08 86.15 8.5K
15:46 86.15 86.15 86.11 86.11 3.0K
15:47 86.11 86.17 86.11 86.17 7.0K
15:48 86.17 86.18 86.16 86.16 5.1K
15:49 86.16 86.16 86.15 86.16 3.6K
15:50 86.15 86.15 86.09 86.09 8.8K
15:51 86.13 86.16 86.11 86.11 13.3K
15:52 86.13 86.13 86.09 86.09 5.9K
15:53 86.07 86.10 86.07 86.10 9.4K
15:54 86.10 86.10 86.07 86.09 14.9K
15:55 86.11 86.11 86.04 86.04 23.3K
15:56 86.08 86.13 86.07 86.13 25.3K
15:57 86.15 86.15 86.13 86.13 23.4K
15:58 86.12 86.15 86.12 86.14 34.3K
15:59 86.14 86.16 86.14 86.15 31.2K
16:00 86.17 86.17 86.11 86.12 719.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし