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 86.36 86.92 86.08 86.74 41.0K
09:32 86.74 87.40 86.73 87.40 12.2K
09:33 87.40 87.43 87.40 87.43 9.0K
09:34 87.43 87.43 87.27 87.43 5.0K
09:35 87.29 87.35 87.17 87.35 21.6K
09:36 87.32 87.48 87.26 87.43 7.4K
09:37 87.43 87.43 87.39 87.40 7.5K
09:38 87.42 87.49 87.42 87.49 3.5K
09:39 87.53 87.59 87.53 87.56 14.8K
09:40 87.49 87.49 87.44 87.48 10.2K
09:41 87.50 87.53 87.50 87.53 1.8K
09:42 87.52 87.52 87.52 87.52 3.2K
09:43 87.47 87.48 87.43 87.48 4.1K
09:44 87.46 87.50 87.43 87.50 7.4K
09:45 87.50 87.51 87.38 87.41 3.5K
09:46 87.44 87.44 87.34 87.34 2.9K
09:47 87.32 87.37 87.31 87.37 3.0K
09:48 87.37 87.41 87.34 87.41 4.6K
09:49 87.50 87.50 87.36 87.36 7.3K
09:50 87.36 87.38 87.36 87.36 5.4K
09:51 87.37 87.37 87.36 87.36 1.7K
09:52 87.33 87.35 87.32 87.32 4.4K
09:53 87.32 87.32 87.23 87.23 6.2K
09:54 87.23 87.29 87.23 87.26 2.3K
09:55 87.24 87.29 87.24 87.28 12.9K
09:56 87.23 87.31 87.23 87.31 3.6K
09:57 87.26 87.32 87.26 87.32 2.3K
09:58 87.32 87.32 87.28 87.28 2.1K
09:59 87.28 87.28 87.27 87.27 1.0K
10:00 87.23 87.23 87.22 87.22 3.0K
10:01 87.20 87.26 87.20 87.26 15.6K
10:02 87.28 87.28 87.24 87.24 10.2K
10:03 87.24 87.24 87.22 87.24 2.2K
10:04 87.21 87.23 87.20 87.20 2.7K
10:05 87.20 87.20 87.15 87.17 3.3K
10:06 87.16 87.16 87.11 87.11 4.1K
10:07 87.11 87.11 87.11 87.11 3.5K
10:08 87.11 87.21 87.09 87.21 6.4K
10:09 87.21 87.25 87.21 87.25 2.7K
10:10 87.14 87.16 87.14 87.14 1.4K
10:11 87.18 87.22 87.18 87.19 6.6K
10:12 87.19 87.19 87.13 87.13 2.3K
10:13 87.13 87.14 87.10 87.10 2.5K
10:14 87.10 87.10 87.07 87.09 3.0K
10:15 87.09 87.09 87.06 87.09 2.9K
10:16 87.09 87.09 87.06 87.08 2.6K
10:17 87.11 87.14 87.11 87.14 2.6K
10:18 87.14 87.22 87.14 87.22 1.9K
10:19 87.22 87.22 87.20 87.20 1.8K
10:20 87.18 87.19 87.15 87.19 5.9K
10:21 87.19 87.19 87.15 87.18 3.7K
10:22 87.25 87.25 87.18 87.20 5.1K
10:23 87.20 87.22 87.18 87.19 3.3K
10:24 87.19 87.19 87.14 87.14 1.7K
10:25 87.14 87.15 87.11 87.15 4.6K
10:26 87.15 87.21 87.13 87.19 5.0K
10:27 87.19 87.21 87.19 87.21 3.5K
10:28 87.21 87.24 87.21 87.22 3.6K
10:29 87.21 87.21 87.21 87.21 2.0K
10:30 87.20 87.23 87.19 87.23 6.3K
10:31 87.23 87.29 87.23 87.25 3.4K
10:32 87.25 87.29 87.25 87.29 3.8K
10:33 87.29 87.29 87.26 87.26 1.7K
10:34 87.25 87.25 87.20 87.24 3.0K
10:35 87.27 87.30 87.27 87.28 4.6K
10:36 87.29 87.32 87.29 87.32 2.2K
10:37 87.32 87.32 87.28 87.29 9.1K
10:38 87.29 87.35 87.29 87.35 3.7K
10:39 87.32 87.32 87.32 87.32 2.9K
10:40 87.33 87.40 87.33 87.40 3.1K
10:41 87.40 87.40 87.35 87.35 2.3K
10:42 87.35 87.35 87.34 87.34 2.7K
10:43 87.36 87.37 87.36 87.36 2.4K
10:44 87.38 87.45 87.38 87.45 2.5K
10:45 87.42 87.43 87.42 87.43 1.7K
10:46 87.40 87.41 87.40 87.41 2.3K
10:47 87.41 87.41 87.40 87.41 2.1K
10:48 87.41 87.41 87.34 87.34 2.2K
10:49 87.35 87.42 87.35 87.40 4.9K
10:50 87.40 87.42 87.37 87.37 2.9K
10:51 87.37 87.39 87.36 87.39 2.5K
10:52 87.39 87.42 87.39 87.39 2.8K
10:53 87.40 87.42 87.39 87.39 1.9K
10:54 87.39 87.43 87.39 87.43 1.7K
10:55 87.43 87.45 87.43 87.45 2.2K
10:56 87.46 87.46 87.43 87.43 5.1K
10:57 87.43 87.48 87.42 87.48 3.3K
10:58 87.48 87.49 87.47 87.47 3.3K
10:59 87.47 87.47 87.45 87.45 1.5K
11:00 87.43 87.43 87.41 87.41 3.0K
11:01 87.41 87.41 87.31 87.31 4.5K
11:02 87.31 87.32 87.28 87.32 4.6K
11:03 87.30 87.33 87.30 87.33 4.3K
11:04 87.33 87.38 87.33 87.38 2.2K
11:05 87.37 87.37 87.36 87.37 3.2K
11:06 87.38 87.38 87.38 87.38 0.5K
11:07 87.40 87.47 87.40 87.45 7.3K
11:08 87.42 87.43 87.40 87.43 3.3K
11:09 87.44 87.47 87.44 87.47 1.4K
11:10 87.47 87.47 87.47 87.47 1.4K
11:11 87.46 87.47 87.46 87.47 3.2K
11:12 87.45 87.45 87.40 87.40 2.9K
11:13 87.40 87.40 87.38 87.38 1.4K
11:14 87.36 87.36 87.36 87.36 2.6K
11:15 87.36 87.42 87.36 87.42 5.6K
11:16 87.44 87.44 87.44 87.44 2.2K
11:17 87.44 87.45 87.44 87.45 0.9K
11:18 87.46 87.49 87.46 87.46 2.8K
11:19 87.47 87.49 87.47 87.47 2.5K
11:20 87.43 87.44 87.43 87.44 3.7K
11:21 87.44 87.44 87.38 87.38 2.3K
11:22 87.38 87.47 87.38 87.44 6.4K
11:23 87.49 87.49 87.49 87.49 2.4K
11:24 87.49 87.49 87.48 87.48 0.8K
11:25 87.49 87.51 87.48 87.48 3.2K
11:26 87.48 87.48 87.44 87.44 4.9K
11:27 87.42 87.42 87.40 87.40 1.1K
11:28 87.40 87.40 87.38 87.38 2.2K
11:29 87.38 87.38 87.34 87.34 0.2K
11:30 87.37 87.37 87.33 87.34 9.6K
11:31 87.34 87.34 87.30 87.30 2.6K
11:32 87.30 87.30 87.29 87.29 1.6K
11:33 87.29 87.29 87.29 87.29 2.4K
11:34 87.29 87.33 87.29 87.33 3.5K
11:35 87.30 87.31 87.30 87.31 2.4K
11:36 87.30 87.35 87.29 87.35 9.6K
11:37 87.38 87.38 87.35 87.35 6.4K
11:38 87.36 87.36 87.29 87.30 2.5K
11:39 87.30 87.30 87.29 87.30 0.5K
11:40 87.27 87.29 87.27 87.29 1.6K
11:41 87.29 87.31 87.29 87.29 1.9K
11:42 87.29 87.29 87.29 87.29 0.8K
11:43 87.27 87.27 87.27 87.27 0.5K
11:44 87.27 87.29 87.26 87.26 2.2K
11:45 87.26 87.26 87.23 87.23 1.0K
11:46 87.23 87.23 87.22 87.22 1.0K
11:47 87.22 87.25 87.22 87.25 2.0K
11:48 87.25 87.25 87.25 87.25 0.6K
11:49 87.24 87.25 87.24 87.24 1.6K
11:50 87.24 87.29 87.24 87.29 1.0K
11:51 87.28 87.34 87.26 87.34 4.9K
11:52 87.34 87.34 87.32 87.32 1.9K
11:53 87.32 87.36 87.32 87.36 1.6K
11:54 87.36 87.36 87.36 87.36 0.2K
11:55 87.36 87.37 87.36 87.37 1.9K
11:56 87.39 87.43 87.39 87.43 4.8K
11:57 87.43 87.43 87.41 87.41 0.6K
11:58 87.41 87.41 87.41 87.41 0.7K
11:59 87.41 87.41 87.41 87.41 0.8K
12:00 87.41 87.41 87.41 87.41 0.4K
12:01 87.40 87.41 87.40 87.41 0.7K
12:02 87.42 87.44 87.41 87.44 3.7K
12:03 87.47 87.50 87.47 87.50 2.8K
12:04 87.50 87.51 87.50 87.51 1.1K
12:05 87.51 87.51 87.49 87.49 1.1K
12:06 87.49 87.49 87.49 87.49 0.7K
12:07 87.46 87.47 87.46 87.47 2.1K
12:08 87.47 87.50 87.47 87.50 2.8K
12:09 87.50 87.50 87.48 87.48 0.8K
12:10 87.48 87.48 87.48 87.48 0.1K
12:11 87.48 87.48 87.46 87.46 2.0K
12:12 87.46 87.49 87.46 87.49 1.5K
12:13 87.49 87.52 87.49 87.52 2.1K
12:14 87.53 87.53 87.53 87.53 1.1K
12:15 87.53 87.55 87.53 87.54 1.4K
12:16 87.54 87.54 87.53 87.54 0.7K
12:17 87.54 87.56 87.54 87.56 2.3K
12:18 87.56 87.56 87.55 87.55 1.1K
12:19 87.55 87.57 87.55 87.57 2.0K
12:20 87.57 87.59 87.57 87.57 0.4K
12:21 87.60 87.63 87.60 87.63 2.7K
12:22 87.63 87.63 87.63 87.63 0.5K
12:23 87.63 87.67 87.63 87.67 2.3K
12:24 87.66 87.66 87.66 87.66 1.4K
12:25 87.66 87.66 87.66 87.66 0.3K
12:26 87.66 87.66 87.65 87.65 1.7K
12:27 87.63 87.63 87.63 87.63 2.1K
12:28 87.62 87.62 87.60 87.60 1.7K
12:29 87.61 87.63 87.61 87.63 2.3K
12:30 87.63 87.63 87.61 87.61 0.5K
12:31 87.61 87.62 87.61 87.62 1.3K
12:32 87.62 87.64 87.62 87.64 4.9K
12:33 87.63 87.63 87.63 87.63 0.7K
12:34 87.63 87.64 87.63 87.64 2.1K
12:35 87.64 87.64 87.61 87.61 0.9K
12:36 87.61 87.61 87.57 87.59 1.9K
12:37 87.59 87.59 87.59 87.59 0.6K
12:38 87.59 87.62 87.58 87.62 3.0K
12:39 87.62 87.63 87.62 87.63 1.4K
12:40 87.64 87.64 87.63 87.63 1.1K
12:41 87.63 87.66 87.62 87.66 3.6K
12:42 87.66 87.66 87.62 87.62 1.3K
12:43 87.61 87.63 87.61 87.63 1.2K
12:44 87.62 87.63 87.62 87.63 1.7K
12:45 87.63 87.63 87.63 87.63 0.9K
12:46 87.63 87.66 87.63 87.66 1.7K
12:47 87.66 87.66 87.64 87.66 1.4K
12:48 87.66 87.66 87.66 87.66 0.4K
12:49 87.64 87.65 87.64 87.65 2.5K
12:50 87.65 87.66 87.65 87.66 0.5K
12:51 87.65 87.68 87.65 87.68 1.9K
12:52 87.69 87.69 87.69 87.69 1.3K
12:53 87.69 87.72 87.69 87.72 2.3K
12:54 87.70 87.70 87.70 87.70 0.9K
12:55 87.70 87.70 87.69 87.69 1.3K
12:56 87.69 87.69 87.65 87.65 1.5K
12:57 87.64 87.66 87.64 87.64 3.9K
12:58 87.64 87.69 87.64 87.69 2.5K
12:59 87.69 87.69 87.68 87.68 0.7K
13:00 87.68 87.72 87.68 87.72 1.2K
13:01 87.69 87.70 87.68 87.68 2.7K
13:02 87.68 87.70 87.68 87.70 1.2K
13:03 87.70 87.70 87.70 87.70 0.3K
13:04 87.70 87.70 87.70 87.70 2.2K
13:05 87.70 87.70 87.70 87.70 1.0K
13:06 87.70 87.73 87.70 87.73 2.5K
13:07 87.69 87.69 87.69 87.69 1.6K
13:08 87.68 87.68 87.64 87.64 3.1K
13:09 87.64 87.64 87.63 87.63 1.5K
13:10 87.63 87.65 87.61 87.61 2.8K
13:11 87.62 87.65 87.62 87.65 2.7K
13:12 87.65 87.65 87.61 87.61 1.5K
13:13 87.62 87.62 87.62 87.62 2.7K
13:14 87.62 87.62 87.58 87.59 1.3K
13:15 87.59 87.59 87.56 87.56 0.9K
13:16 87.55 87.55 87.52 87.52 1.5K
13:17 87.52 87.53 87.52 87.53 2.5K
13:18 87.53 87.53 87.50 87.51 2.6K
13:19 87.50 87.53 87.50 87.53 3.3K
13:20 87.53 87.54 87.53 87.54 0.2K
13:21 87.54 87.56 87.54 87.56 1.3K
13:22 87.56 87.60 87.56 87.60 0.8K
13:23 87.60 87.60 87.58 87.58 1.8K
13:24 87.60 87.60 87.59 87.59 2.7K
13:25 87.59 87.59 87.56 87.56 2.5K
13:26 87.56 87.56 87.54 87.54 1.0K
13:27 87.53 87.57 87.53 87.57 2.1K
13:28 87.57 87.57 87.53 87.54 3.3K
13:29 87.54 87.56 87.54 87.56 1.6K
13:30 87.56 87.56 87.50 87.50 4.3K
13:31 87.51 87.55 87.51 87.55 2.3K
13:32 87.55 87.55 87.53 87.53 1.7K
13:33 87.53 87.53 87.51 87.51 0.8K
13:34 87.51 87.51 87.44 87.44 1.1K
13:35 87.44 87.44 87.36 87.36 1.0K
13:36 87.32 87.32 87.32 87.32 0.6K
13:37 87.30 87.34 87.30 87.34 1.9K
13:38 87.34 87.34 87.31 87.31 1.3K
13:39 87.31 87.31 87.29 87.30 1.8K
13:40 87.30 87.32 87.30 87.31 2.4K
13:41 87.31 87.31 87.30 87.30 1.5K
13:42 87.31 87.31 87.29 87.29 2.0K
13:43 87.29 87.35 87.29 87.35 3.7K
13:44 87.35 87.39 87.35 87.36 2.7K
13:45 87.36 87.36 87.34 87.36 1.4K
13:46 87.36 87.37 87.34 87.37 1.9K
13:47 87.37 87.38 87.34 87.34 2.8K
13:48 87.32 87.32 87.32 87.32 0.5K
13:49 87.35 87.38 87.29 87.29 7.9K
13:50 87.30 87.31 87.28 87.28 8.6K
13:51 87.28 87.32 87.22 87.32 5.5K
13:52 87.32 87.32 87.31 87.31 3.2K
13:53 87.30 87.31 87.29 87.31 2.1K
13:54 87.31 87.34 87.31 87.33 2.6K
13:55 87.33 87.33 87.30 87.30 1.2K
13:56 87.30 87.30 87.30 87.30 3.0K
13:57 87.30 87.30 87.30 87.30 0.7K
13:58 87.30 87.32 87.30 87.32 1.2K
13:59 87.32 87.32 87.31 87.32 1.2K
14:00 87.32 87.32 87.31 87.31 2.2K
14:01 87.32 87.33 87.32 87.32 3.8K
14:02 87.32 87.35 87.32 87.35 1.4K
14:03 87.35 87.35 87.35 87.35 0.5K
14:04 87.35 87.35 87.35 87.35 1.6K
14:05 87.35 87.35 87.34 87.34 1.6K
14:06 87.34 87.34 87.30 87.30 2.9K
14:07 87.30 87.31 87.30 87.31 1.7K
14:08 87.33 87.33 87.28 87.28 2.3K
14:09 87.28 87.32 87.28 87.32 1.8K
14:10 87.31 87.33 87.31 87.32 3.7K
14:11 87.32 87.33 87.32 87.33 0.8K
14:12 87.33 87.34 87.33 87.34 2.0K
14:13 87.34 87.37 87.34 87.37 2.8K
14:14 87.36 87.36 87.36 87.36 3.2K
14:15 87.33 87.33 87.32 87.32 1.7K
14:16 87.31 87.37 87.31 87.36 2.4K
14:17 87.36 87.36 87.31 87.31 2.5K
14:18 87.31 87.34 87.31 87.33 2.1K
14:19 87.33 87.33 87.33 87.33 1.7K
14:20 87.33 87.33 87.30 87.30 1.4K
14:21 87.30 87.32 87.30 87.32 1.6K
14:22 87.32 87.32 87.27 87.27 1.1K
14:23 87.29 87.30 87.26 87.26 2.6K
14:24 87.26 87.27 87.26 87.27 1.8K
14:25 87.27 87.27 87.25 87.25 1.4K
14:26 87.25 87.25 87.25 87.25 1.5K
14:27 87.25 87.25 87.23 87.23 1.3K
14:28 87.23 87.23 87.19 87.19 1.3K
14:29 87.19 87.20 87.19 87.20 1.0K
14:30 87.21 87.21 87.18 87.18 2.7K
14:31 87.20 87.24 87.20 87.24 2.9K
14:32 87.26 87.30 87.26 87.30 2.0K
14:33 87.30 87.30 87.28 87.28 1.6K
14:34 87.24 87.24 87.24 87.24 1.1K
14:35 87.24 87.26 87.24 87.26 1.5K
14:36 87.26 87.26 87.26 87.26 0.6K
14:37 87.30 87.30 87.30 87.30 1.2K
14:38 87.30 87.30 87.26 87.26 0.8K
14:39 87.26 87.26 87.24 87.25 0.8K
14:40 87.26 87.30 87.26 87.30 2.0K
14:41 87.30 87.34 87.30 87.34 3.0K
14:42 87.34 87.37 87.34 87.37 3.1K
14:43 87.37 87.38 87.37 87.38 1.9K
14:44 87.35 87.35 87.35 87.35 1.7K
14:45 87.35 87.35 87.30 87.31 1.5K
14:46 87.31 87.31 87.28 87.28 0.6K
14:47 87.29 87.29 87.25 87.25 2.5K
14:48 87.25 87.31 87.25 87.30 3.4K
14:49 87.30 87.33 87.30 87.32 1.4K
14:50 87.29 87.29 87.28 87.28 2.2K
14:51 87.28 87.29 87.28 87.29 1.8K
14:52 87.29 87.29 87.22 87.22 7.8K
14:53 87.21 87.21 87.09 87.09 5.5K
14:54 87.09 87.10 87.08 87.10 2.6K
14:55 87.09 87.09 87.05 87.06 2.4K
14:56 87.06 87.06 87.06 87.06 0.4K
14:57 87.00 87.09 87.00 87.05 11.8K
14:58 87.02 87.02 87.00 87.00 2.8K
14:59 86.98 86.99 86.95 86.95 3.2K
15:00 86.97 86.97 86.93 86.93 3.6K
15:01 86.90 86.90 86.87 86.88 1.8K
15:02 86.88 86.88 86.84 86.84 2.1K
15:03 86.84 86.84 86.82 86.82 2.0K
15:04 86.82 86.86 86.78 86.78 2.1K
15:05 86.78 86.83 86.78 86.83 2.9K
15:06 86.83 86.86 86.83 86.85 1.7K
15:07 86.85 86.85 86.85 86.85 0.3K
15:08 86.85 86.85 86.85 86.85 0.8K
15:09 86.87 86.87 86.85 86.86 4.8K
15:10 86.86 86.86 86.81 86.82 3.4K
15:11 86.82 86.92 86.82 86.92 4.2K
15:12 86.91 86.92 86.90 86.90 2.8K
15:13 86.90 86.90 86.79 86.79 4.4K
15:14 86.77 86.80 86.77 86.80 3.2K
15:15 86.80 86.86 86.80 86.86 1.3K
15:16 86.86 86.89 86.84 86.84 4.5K
15:17 86.84 86.93 86.82 86.93 3.0K
15:18 86.91 86.97 86.91 86.97 2.8K
15:19 86.95 86.95 86.92 86.92 2.2K
15:20 86.92 86.94 86.89 86.94 3.4K
15:21 86.94 86.94 86.90 86.90 1.0K
15:22 86.90 86.94 86.90 86.94 5.3K
15:23 86.99 87.01 86.99 87.01 3.9K
15:24 87.01 87.01 86.94 86.95 3.8K
15:25 86.95 86.98 86.95 86.95 3.1K
15:26 86.95 86.99 86.95 86.97 3.6K
15:27 86.95 86.97 86.94 86.94 2.8K
15:28 86.94 86.97 86.94 86.94 4.4K
15:29 86.88 86.88 86.85 86.85 3.7K
15:30 86.86 86.86 86.81 86.81 6.1K
15:31 86.82 86.87 86.82 86.87 4.0K
15:32 86.86 86.86 86.86 86.86 1.5K
15:33 86.85 86.89 86.85 86.87 3.9K
15:34 86.87 86.87 86.82 86.84 3.7K
15:35 86.84 86.85 86.83 86.84 2.6K
15:36 86.83 86.88 86.82 86.87 5.8K
15:37 86.86 86.87 86.83 86.87 6.4K
15:38 86.87 86.87 86.79 86.82 4.8K
15:39 86.82 86.85 86.81 86.85 5.3K
15:40 86.85 86.85 86.82 86.84 3.1K
15:41 86.84 86.87 86.82 86.87 6.1K
15:42 86.87 86.87 86.82 86.82 2.5K
15:43 86.82 86.86 86.82 86.86 4.8K
15:44 86.86 86.88 86.86 86.88 3.7K
15:45 86.88 86.88 86.87 86.88 4.7K
15:46 86.90 86.94 86.90 86.94 5.2K
15:47 86.96 86.98 86.96 86.98 5.6K
15:48 86.98 87.01 86.98 87.00 6.4K
15:49 87.00 87.03 86.97 87.03 8.8K
15:50 87.03 87.03 87.01 87.01 3.7K
15:51 86.98 86.98 86.92 86.92 9.3K
15:52 86.92 86.95 86.92 86.93 11.2K
15:53 86.95 86.97 86.91 86.94 12.1K
15:54 86.94 86.97 86.91 86.91 7.6K
15:55 86.91 86.93 86.83 86.83 29.2K
15:56 86.84 86.92 86.83 86.90 37.8K
15:57 86.91 86.93 86.90 86.93 17.8K
15:58 86.94 86.94 86.86 86.86 27.4K
15:59 86.88 86.92 86.88 86.90 23.8K
16:00 86.90 86.93 86.90 86.92 626.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし