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 86.82 87.21 86.11 87.21 29.0K
09:32 87.11 87.11 87.04 87.07 1.9K
09:33 87.04 87.04 87.01 87.01 2.8K
09:34 86.82 87.00 86.79 87.00 6.0K
09:35 87.00 87.00 86.94 86.96 14.2K
09:36 86.98 86.98 86.80 86.80 3.8K
09:37 86.86 86.87 86.86 86.86 5.0K
09:38 86.86 86.86 86.81 86.81 2.4K
09:39 86.81 86.81 86.81 86.81 2.6K
09:40 86.76 86.81 86.76 86.80 10.4K
09:41 86.79 86.80 86.78 86.78 3.4K
09:42 86.77 86.84 86.77 86.83 31.0K
09:43 86.78 86.81 86.78 86.81 2.7K
09:44 86.81 86.81 86.80 86.80 4.3K
09:45 86.80 86.90 86.80 86.82 7.7K
09:46 86.81 86.81 86.75 86.75 2.1K
09:47 86.76 86.76 86.71 86.71 2.2K
09:48 86.71 86.71 86.71 86.71 0.8K
09:49 86.71 86.71 86.61 86.64 2.9K
09:50 86.65 86.65 86.64 86.64 0.8K
09:51 86.64 86.67 86.60 86.67 5.4K
09:52 86.67 86.69 86.65 86.68 7.8K
09:53 86.68 86.68 86.68 86.68 1.5K
09:54 86.69 86.69 86.69 86.69 0.4K
09:55 86.69 86.70 86.67 86.67 1.6K
09:56 86.67 86.70 86.63 86.70 4.2K
09:57 86.67 86.67 86.67 86.67 0.5K
09:58 86.67 86.70 86.64 86.70 2.2K
09:59 86.70 86.70 86.68 86.68 4.3K
10:00 86.68 86.71 86.68 86.71 2.0K
10:01 86.75 86.80 86.75 86.75 4.7K
10:02 86.75 86.75 86.74 86.74 1.1K
10:03 86.74 86.74 86.68 86.68 1.1K
10:04 86.69 86.73 86.69 86.70 2.1K
10:05 86.70 86.70 86.66 86.66 0.9K
10:06 86.66 86.76 86.66 86.73 2.1K
10:07 86.69 86.72 86.68 86.72 3.0K
10:08 86.72 86.72 86.69 86.69 0.7K
10:09 86.70 86.70 86.66 86.67 1.7K
10:10 86.67 86.67 86.59 86.59 1.4K
10:11 86.59 86.59 86.54 86.57 1.1K
10:12 86.57 86.57 86.52 86.52 1.0K
10:13 86.52 86.53 86.48 86.48 2.3K
10:14 86.48 86.48 86.37 86.37 6.1K
10:15 86.41 86.42 86.37 86.37 9.0K
10:16 86.35 86.35 86.21 86.21 2.8K
10:17 86.14 86.14 86.08 86.12 6.1K
10:18 86.12 86.12 86.06 86.07 1.4K
10:19 86.10 86.10 86.05 86.05 1.5K
10:20 86.05 86.05 85.97 86.00 1.9K
10:21 85.98 86.03 85.98 86.03 2.1K
10:22 86.03 86.03 86.01 86.01 1.1K
10:23 86.03 86.12 86.03 86.05 5.7K
10:24 86.05 86.19 86.05 86.18 4.8K
10:25 86.15 86.15 86.10 86.12 3.9K
10:26 86.12 86.12 86.10 86.10 1.0K
10:27 86.10 86.13 86.10 86.13 2.8K
10:28 86.13 86.17 86.13 86.17 1.3K
10:29 86.17 86.17 86.14 86.14 1.3K
10:30 86.14 86.14 86.14 86.14 1.3K
10:31 86.14 86.17 86.14 86.14 1.3K
10:32 86.14 86.15 86.14 86.14 2.2K
10:33 86.10 86.13 86.09 86.09 2.0K
10:34 86.05 86.09 86.02 86.09 4.6K
10:35 86.04 86.14 86.04 86.14 5.3K
10:36 86.13 86.15 86.13 86.13 3.1K
10:37 86.13 86.15 86.13 86.14 3.6K
10:38 86.09 86.14 86.09 86.10 1.5K
10:39 86.10 86.17 86.10 86.17 1.9K
10:40 86.15 86.17 86.15 86.17 1.9K
10:41 86.15 86.15 86.09 86.09 3.1K
10:42 86.09 86.13 86.04 86.13 4.1K
10:43 86.12 86.12 86.09 86.10 3.9K
10:44 86.09 86.11 86.08 86.11 3.6K
10:45 86.11 86.12 86.07 86.07 4.2K
10:46 86.07 86.07 86.05 86.05 1.2K
10:47 86.03 86.05 86.03 86.04 1.6K
10:48 86.04 86.06 86.03 86.04 4.0K
10:49 86.00 86.02 86.00 86.01 4.0K
10:50 86.02 86.02 85.95 85.95 1.7K
10:51 86.00 86.06 86.00 86.06 8.9K
10:52 86.06 86.08 86.06 86.06 2.1K
10:53 86.04 86.04 85.98 85.98 3.4K
10:54 85.95 86.00 85.94 85.99 5.2K
10:55 85.99 85.99 85.97 85.97 2.2K
10:56 85.97 86.00 85.97 86.00 3.5K
10:57 86.00 86.02 86.00 86.02 2.8K
10:58 86.03 86.07 86.03 86.07 1.9K
10:59 86.07 86.07 86.03 86.03 1.6K
11:00 86.06 86.06 86.05 86.05 2.0K
11:01 86.07 86.12 86.07 86.12 3.3K
11:02 86.13 86.13 86.09 86.09 2.7K
11:03 86.10 86.10 86.05 86.07 3.5K
11:04 86.07 86.08 86.07 86.08 0.9K
11:05 86.10 86.12 86.04 86.04 4.8K
11:06 86.04 86.04 85.99 85.99 2.2K
11:07 85.99 85.99 85.91 85.91 6.5K
11:08 85.94 85.96 85.94 85.95 2.4K
11:09 85.90 85.94 85.88 85.88 6.6K
11:10 85.93 85.94 85.92 85.94 3.1K
11:11 85.96 85.97 85.96 85.97 2.7K
11:12 85.97 85.97 85.90 85.90 2.6K
11:13 85.88 85.88 85.86 85.87 2.5K
11:14 85.83 85.88 85.83 85.87 10.9K
11:15 85.87 85.89 85.86 85.89 1.2K
11:16 85.89 85.89 85.81 85.83 5.5K
11:17 85.84 85.91 85.84 85.91 8.6K
11:18 85.91 86.00 85.91 86.00 5.0K
11:19 85.99 85.99 85.91 85.91 2.7K
11:20 85.91 85.93 85.91 85.93 0.4K
11:21 85.93 85.93 85.84 85.84 4.8K
11:22 85.85 85.90 85.85 85.88 8.7K
11:23 85.88 85.88 85.85 85.85 3.2K
11:24 85.85 85.86 85.84 85.84 2.0K
11:25 85.84 85.92 85.84 85.92 5.2K
11:26 85.92 85.92 85.92 85.92 1.8K
11:27 85.92 85.93 85.89 85.93 5.3K
11:28 85.93 85.93 85.91 85.93 3.7K
11:29 85.93 85.93 85.91 85.91 1.9K
11:30 85.91 85.93 85.91 85.93 1.2K
11:31 85.95 85.97 85.94 85.97 4.3K
11:32 85.97 85.97 85.94 85.94 5.3K
11:33 85.93 85.94 85.92 85.94 4.3K
11:34 85.94 85.94 85.90 85.90 0.9K
11:35 85.94 86.00 85.94 86.00 2.9K
11:36 86.00 86.03 86.00 86.03 1.1K
11:37 86.05 86.05 86.05 86.05 1.0K
11:38 86.05 86.07 86.05 86.05 1.5K
11:39 86.04 86.07 86.04 86.06 3.8K
11:40 86.06 86.06 86.06 86.06 0.3K
11:41 86.06 86.07 86.06 86.07 1.0K
11:42 86.07 86.10 86.07 86.10 1.4K
11:43 86.10 86.11 86.10 86.11 1.7K
11:44 86.13 86.16 86.13 86.16 1.8K
11:45 86.16 86.16 86.16 86.16 1.2K
11:46 86.16 86.16 86.16 86.16 1.0K
11:47 86.15 86.19 86.15 86.19 2.9K
11:48 86.17 86.23 86.15 86.23 4.7K
11:49 86.23 86.24 86.22 86.24 1.0K
11:50 86.24 86.25 86.24 86.25 1.2K
11:51 86.25 86.27 86.25 86.27 0.7K
11:52 86.27 86.27 86.25 86.26 2.2K
11:53 86.26 86.27 86.26 86.27 0.3K
11:54 86.27 86.27 86.25 86.25 1.6K
11:55 86.25 86.25 86.25 86.25 0.2K
11:56 86.26 86.27 86.26 86.27 0.5K
11:57 86.25 86.25 86.23 86.23 1.9K
11:58 86.23 86.23 86.18 86.18 1.1K
11:59 86.17 86.17 86.17 86.17 0.4K
12:00 86.17 86.17 86.15 86.15 1.5K
12:01 86.17 86.19 86.17 86.19 1.6K
12:02 86.19 86.19 86.19 86.19 0.4K
12:03 86.19 86.20 86.17 86.17 2.9K
12:04 86.13 86.13 86.11 86.11 1.6K
12:05 86.11 86.11 86.11 86.11 0.6K
12:06 86.11 86.11 86.05 86.05 1.2K
12:07 86.05 86.05 86.03 86.03 1.6K
12:08 86.04 86.04 86.02 86.02 2.3K
12:09 86.02 86.02 85.98 86.01 3.5K
12:10 86.04 86.04 86.03 86.03 2.6K
12:11 86.03 86.03 86.01 86.01 0.3K
12:12 86.01 86.06 86.01 86.06 1.8K
12:13 86.06 86.06 86.06 86.06 1.1K
12:14 86.06 86.06 86.06 86.06 1.1K
12:15 86.06 86.09 86.02 86.02 2.2K
12:16 86.02 86.02 86.02 86.02 0.6K
12:17 86.02 86.05 86.02 86.05 0.9K
12:18 86.04 86.04 86.03 86.03 1.2K
12:19 86.03 86.04 86.03 86.04 0.5K
12:20 86.03 86.04 86.03 86.04 1.2K
12:21 86.04 86.04 86.04 86.04 0.5K
12:22 86.04 86.09 86.04 86.07 3.5K
12:23 86.07 86.07 86.07 86.07 0.4K
12:24 86.07 86.07 85.96 85.96 2.5K
12:25 85.96 85.98 85.96 85.98 1.5K
12:26 85.98 85.98 85.98 85.98 1.2K
12:27 85.99 86.01 85.99 86.01 1.8K
12:28 86.02 86.03 86.00 86.00 2.4K
12:29 86.00 86.00 86.00 86.00 0.8K
12:30 85.99 85.99 85.99 85.99 0.9K
12:31 85.96 85.96 85.93 85.93 1.7K
12:32 85.93 85.93 85.93 85.93 0.1K
12:33 85.93 85.93 85.93 85.93 1.2K
12:34 85.93 85.93 85.93 85.93 0.5K
12:35 85.93 85.93 85.91 85.91 1.0K
12:36 85.91 85.91 85.91 85.91 1.4K
12:37 85.91 85.93 85.90 85.91 1.8K
12:38 85.91 85.91 85.91 85.91 0.9K
12:39 85.91 85.95 85.91 85.95 8.0K
12:40 85.97 85.97 85.93 85.95 7.6K
12:41 85.97 86.00 85.97 85.98 2.2K
12:42 85.96 85.96 85.96 85.96 1.2K
12:43 85.98 85.98 85.97 85.97 1.2K
12:44 85.97 85.97 85.92 85.92 3.4K
12:45 85.94 85.95 85.94 85.95 1.2K
12:46 85.95 86.03 85.95 86.03 2.1K
12:47 86.03 86.03 86.00 86.00 2.1K
12:48 85.98 86.00 85.98 86.00 7.0K
12:49 86.00 86.00 86.00 86.00 0.4K
12:50 86.00 86.00 86.00 86.00 1.6K
12:51 86.00 86.00 85.97 85.97 3.7K
12:52 85.94 85.94 85.93 85.93 1.5K
12:53 85.93 85.94 85.93 85.93 1.7K
12:54 85.93 85.94 85.93 85.94 1.2K
12:55 85.94 85.96 85.94 85.96 2.5K
12:56 85.97 85.97 85.95 85.95 2.3K
12:57 85.95 85.95 85.94 85.94 1.2K
12:58 85.93 85.95 85.93 85.95 2.4K
12:59 85.93 85.95 85.93 85.95 2.3K
13:00 85.95 85.96 85.95 85.96 2.5K
13:01 85.99 85.99 85.99 85.99 2.6K
13:02 85.99 85.99 85.98 85.98 1.8K
13:03 85.98 85.98 85.96 85.96 1.6K
13:04 85.96 85.96 85.94 85.94 1.6K
13:05 85.94 85.94 85.91 85.91 1.5K
13:06 85.91 85.92 85.90 85.91 2.3K
13:07 85.91 85.92 85.91 85.92 1.1K
13:08 85.91 85.91 85.91 85.91 1.2K
13:09 85.91 85.91 85.91 85.91 0.7K
13:10 85.91 85.91 85.91 85.91 0.1K
13:11 85.91 85.91 85.88 85.89 3.0K
13:12 85.89 85.89 85.89 85.89 0.1K
13:13 85.89 85.91 85.87 85.87 2.1K
13:14 85.87 85.88 85.87 85.88 1.8K
13:15 85.88 85.89 85.88 85.89 1.1K
13:16 85.89 85.89 85.89 85.89 1.8K
13:17 85.89 85.89 85.84 85.84 2.8K
13:18 85.84 85.84 85.84 85.84 0.8K
13:19 85.74 85.79 85.74 85.78 2.9K
13:20 85.76 85.76 85.72 85.72 1.4K
13:21 85.72 85.72 85.72 85.72 0.4K
13:22 85.72 85.72 85.72 85.72 0.5K
13:23 85.72 85.72 85.66 85.66 0.6K
13:24 85.66 85.74 85.66 85.74 1.6K
13:25 85.74 85.74 85.70 85.71 3.5K
13:26 85.71 85.76 85.71 85.76 2.1K
13:27 85.76 85.77 85.76 85.77 1.0K
13:28 85.77 85.79 85.77 85.79 1.9K
13:29 85.77 85.78 85.77 85.78 1.4K
13:30 85.78 85.79 85.78 85.79 1.6K
13:31 85.80 85.83 85.80 85.83 3.2K
13:32 85.83 85.85 85.83 85.85 0.8K
13:33 85.85 85.87 85.85 85.87 1.8K
13:34 85.86 85.88 85.86 85.88 1.9K
13:35 85.86 85.90 85.86 85.89 1.9K
13:36 85.92 85.92 85.90 85.90 3.5K
13:37 85.90 85.95 85.90 85.95 1.0K
13:38 85.95 85.95 85.92 85.93 1.2K
13:39 85.93 85.97 85.93 85.97 2.6K
13:40 86.00 86.06 86.00 86.05 3.1K
13:41 86.05 86.06 86.03 86.03 4.3K
13:42 86.03 86.03 86.00 86.00 1.1K
13:43 86.00 86.00 85.96 85.96 1.7K
13:44 85.99 85.99 85.99 85.99 0.5K
13:45 85.96 85.97 85.95 85.97 1.7K
13:46 85.97 85.98 85.95 85.96 1.0K
13:47 85.96 85.98 85.96 85.98 0.6K
13:48 85.98 85.98 85.98 85.98 0.8K
13:49 85.97 85.97 85.97 85.97 0.5K
13:50 85.97 85.98 85.97 85.97 2.0K
13:51 85.97 85.97 85.96 85.96 2.4K
13:52 85.98 85.98 85.98 85.98 0.6K
13:53 85.99 85.99 85.98 85.99 3.2K
13:54 85.98 85.98 85.98 85.98 1.7K
13:55 85.98 85.98 85.96 85.96 1.0K
13:56 85.96 85.97 85.96 85.96 0.6K
13:57 85.96 85.97 85.94 85.94 4.6K
13:58 85.94 85.95 85.94 85.95 1.9K
13:59 85.94 85.94 85.92 85.92 1.5K
14:00 85.92 85.92 85.87 85.87 1.0K
14:01 85.87 85.94 85.87 85.94 2.6K
14:02 85.94 85.95 85.94 85.94 4.4K
14:03 85.94 85.94 85.86 85.86 1.3K
14:04 85.89 85.89 85.83 85.83 1.6K
14:05 85.83 85.85 85.83 85.83 0.8K
14:06 85.83 85.87 85.83 85.85 3.8K
14:07 85.88 85.88 85.88 85.88 1.1K
14:08 85.91 85.91 85.91 85.91 1.4K
14:09 85.89 85.90 85.88 85.88 2.5K
14:10 85.88 85.88 85.86 85.86 1.0K
14:11 85.87 85.87 85.86 85.86 1.7K
14:12 85.87 85.90 85.86 85.90 2.7K
14:13 85.90 85.90 85.88 85.88 2.4K
14:14 85.88 85.88 85.87 85.88 0.4K
14:15 85.88 85.88 85.88 85.88 1.8K
14:16 85.85 85.86 85.85 85.85 1.9K
14:17 85.86 85.86 85.83 85.84 3.8K
14:18 85.80 85.80 85.80 85.80 1.1K
14:19 85.78 85.82 85.78 85.82 4.1K
14:20 85.82 85.82 85.80 85.81 1.4K
14:21 85.81 85.81 85.80 85.80 1.1K
14:22 85.80 85.80 85.78 85.78 1.2K
14:23 85.79 85.79 85.78 85.79 1.6K
14:24 85.79 85.81 85.79 85.81 2.0K
14:25 85.80 85.80 85.80 85.80 1.3K
14:26 85.80 85.88 85.80 85.88 5.1K
14:27 85.88 85.88 85.88 85.88 1.2K
14:28 85.88 85.91 85.88 85.91 2.5K
14:29 85.91 85.91 85.88 85.89 2.5K
14:30 85.89 85.89 85.86 85.86 1.0K
14:31 85.88 85.88 85.86 85.87 1.9K
14:32 85.88 85.89 85.88 85.89 1.7K
14:33 85.92 85.92 85.90 85.90 2.3K
14:34 85.90 85.93 85.90 85.93 1.4K
14:35 85.91 85.92 85.91 85.92 1.9K
14:36 85.92 85.92 85.91 85.91 0.7K
14:37 85.91 85.94 85.91 85.94 2.1K
14:38 85.94 85.94 85.93 85.93 2.1K
14:39 85.93 85.93 85.91 85.91 1.2K
14:40 85.91 85.91 85.88 85.88 1.5K
14:41 85.88 85.88 85.86 85.86 1.1K
14:42 85.86 85.86 85.86 85.86 1.9K
14:43 85.85 85.87 85.85 85.85 1.6K
14:44 85.85 85.88 85.85 85.88 3.0K
14:45 85.86 85.86 85.86 85.86 4.3K
14:46 85.86 85.86 85.83 85.83 2.1K
14:47 85.83 85.84 85.83 85.83 0.8K
14:48 85.82 85.82 85.82 85.82 1.0K
14:49 85.82 85.85 85.82 85.84 3.0K
14:50 85.84 85.84 85.84 85.84 0.6K
14:51 85.84 85.84 85.84 85.84 2.0K
14:52 85.84 85.89 85.84 85.89 4.9K
14:53 85.89 85.97 85.89 85.94 3.4K
14:54 85.94 85.95 85.93 85.95 3.2K
14:55 85.98 86.02 85.98 86.00 1.5K
14:56 85.97 85.99 85.97 85.99 2.0K
14:57 85.99 85.99 85.99 85.99 1.2K
14:58 86.00 86.00 85.96 85.96 3.6K
14:59 85.96 85.97 85.96 85.96 1.6K
15:00 85.96 85.97 85.96 85.96 3.1K
15:01 85.97 85.98 85.97 85.98 1.8K
15:02 85.98 85.98 85.98 85.98 1.5K
15:03 85.97 85.99 85.96 85.99 1.6K
15:04 85.99 85.99 85.98 85.98 1.0K
15:05 85.98 86.04 85.98 86.04 2.2K
15:06 86.04 86.04 86.04 86.04 0.8K
15:07 86.02 86.05 86.02 86.05 2.7K
15:08 86.05 86.05 86.04 86.04 1.9K
15:09 86.01 86.03 86.01 86.03 1.5K
15:10 86.03 86.03 86.00 86.00 2.2K
15:11 86.00 86.00 85.98 85.98 2.7K
15:12 86.00 86.00 85.95 85.96 5.1K
15:13 85.96 85.96 85.94 85.95 2.1K
15:14 85.96 85.99 85.96 85.99 3.5K
15:15 85.99 85.99 85.99 85.99 2.2K
15:16 85.99 85.99 85.96 85.97 1.2K
15:17 85.99 85.99 85.98 85.98 3.5K
15:18 85.98 85.99 85.98 85.98 1.8K
15:19 85.98 85.98 85.97 85.97 2.2K
15:20 85.99 85.99 85.97 85.97 2.7K
15:21 85.96 85.96 85.93 85.96 5.4K
15:22 85.97 85.99 85.95 85.95 4.6K
15:23 85.93 85.96 85.93 85.96 2.4K
15:24 85.96 85.97 85.95 85.97 3.1K
15:25 85.97 85.97 85.96 85.97 1.8K
15:26 85.97 85.97 85.96 85.97 4.5K
15:27 85.97 85.98 85.97 85.98 1.7K
15:28 85.99 86.02 85.99 86.01 2.7K
15:29 86.01 86.06 86.01 86.06 4.3K
15:30 86.05 86.08 86.05 86.08 2.5K
15:31 86.09 86.10 86.09 86.09 3.9K
15:32 86.10 86.10 86.09 86.10 2.5K
15:33 86.10 86.13 86.10 86.12 2.1K
15:34 86.16 86.16 86.14 86.15 5.4K
15:35 86.15 86.15 86.06 86.06 4.2K
15:36 86.03 86.05 86.03 86.05 4.3K
15:37 86.06 86.09 86.04 86.09 3.8K
15:38 86.08 86.08 86.08 86.08 1.6K
15:39 86.05 86.10 86.05 86.10 4.4K
15:40 86.09 86.12 86.09 86.12 2.9K
15:41 86.12 86.17 86.12 86.16 4.1K
15:42 86.16 86.16 86.16 86.16 1.6K
15:43 86.14 86.19 86.14 86.19 5.1K
15:44 86.20 86.22 86.18 86.21 2.8K
15:45 86.26 86.26 86.21 86.22 8.4K
15:46 86.22 86.22 86.20 86.20 2.7K
15:47 86.20 86.20 86.17 86.17 4.9K
15:48 86.20 86.20 86.17 86.17 9.3K
15:49 86.17 86.20 86.17 86.20 2.1K
15:50 86.20 86.27 86.20 86.25 4.1K
15:51 86.25 86.28 86.23 86.24 14.0K
15:52 86.26 86.26 86.19 86.23 11.4K
15:53 86.22 86.23 86.20 86.21 8.1K
15:54 86.17 86.20 86.17 86.18 18.6K
15:55 86.18 86.18 86.04 86.04 34.5K
15:56 86.04 86.14 86.02 86.13 20.8K
15:57 86.13 86.16 86.13 86.15 17.4K
15:58 86.15 86.23 86.15 86.23 29.5K
15:59 86.24 86.30 86.24 86.30 21.9K
16:00 86.29 86.30 86.21 86.26 1,060.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし