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 88.00 88.32 87.44 87.62 44.5K
09:32 87.62 87.62 87.23 87.45 22.5K
09:33 87.61 87.63 87.51 87.63 6.6K
09:34 87.57 87.68 87.52 87.57 9.8K
09:35 87.47 87.68 87.44 87.68 12.4K
09:36 87.82 87.82 87.80 87.80 4.9K
09:37 87.87 87.87 87.52 87.54 4.1K
09:38 87.44 87.47 87.41 87.45 6.2K
09:39 87.53 87.53 87.41 87.45 5.3K
09:40 87.60 87.61 87.60 87.61 2.7K
09:41 87.63 87.73 87.60 87.63 5.9K
09:42 87.61 87.77 87.61 87.77 4.8K
09:43 87.76 87.93 87.76 87.93 6.9K
09:44 87.94 88.01 87.94 88.01 3.3K
09:45 87.94 87.98 87.90 87.90 11.4K
09:46 87.88 87.88 87.84 87.86 5.7K
09:47 87.86 87.86 87.55 87.55 3.4K
09:48 87.52 87.58 87.52 87.58 3.1K
09:49 87.58 87.64 87.58 87.60 4.3K
09:50 87.60 87.67 87.60 87.67 2.8K
09:51 87.54 87.55 87.53 87.53 3.1K
09:52 87.53 87.59 87.53 87.55 3.8K
09:53 87.55 87.66 87.55 87.66 1.2K
09:54 87.66 87.70 87.64 87.68 2.8K
09:55 87.64 87.67 87.60 87.67 2.7K
09:56 87.66 87.68 87.63 87.63 2.9K
09:57 87.65 87.65 87.62 87.62 1.3K
09:58 87.59 87.59 87.51 87.56 7.8K
09:59 87.56 87.69 87.56 87.65 9.3K
10:00 87.63 87.71 87.63 87.71 7.2K
10:01 87.63 87.70 87.63 87.63 8.0K
10:02 87.58 87.58 87.57 87.57 2.6K
10:03 87.58 87.68 87.58 87.68 3.9K
10:04 87.65 87.73 87.61 87.61 9.4K
10:05 87.59 87.59 87.54 87.59 3.0K
10:06 87.60 87.63 87.57 87.63 7.1K
10:07 87.66 87.67 87.58 87.58 7.0K
10:08 87.58 87.62 87.58 87.62 2.3K
10:09 87.61 87.71 87.61 87.68 7.2K
10:10 87.67 87.67 87.65 87.65 3.9K
10:11 87.67 87.67 87.67 87.67 1.3K
10:12 87.61 87.65 87.59 87.65 5.5K
10:13 87.55 87.57 87.54 87.57 4.5K
10:14 87.53 87.54 87.53 87.54 5.3K
10:15 87.48 87.59 87.48 87.58 4.6K
10:16 87.60 87.64 87.60 87.64 3.1K
10:17 87.66 87.72 87.63 87.72 3.5K
10:18 87.71 87.71 87.64 87.66 8.7K
10:19 87.68 87.68 87.66 87.66 3.3K
10:20 87.66 87.70 87.66 87.70 2.9K
10:21 87.63 87.70 87.63 87.70 9.4K
10:22 87.74 87.74 87.69 87.69 3.9K
10:23 87.71 87.71 87.68 87.68 4.6K
10:24 87.75 87.77 87.72 87.74 5.7K
10:25 87.74 87.74 87.71 87.71 2.9K
10:26 87.71 87.71 87.57 87.57 4.2K
10:27 87.62 87.62 87.59 87.62 4.4K
10:28 87.62 87.67 87.55 87.67 15.3K
10:29 87.68 87.68 87.63 87.63 5.4K
10:30 87.63 87.63 87.58 87.58 1.0K
10:31 87.61 87.61 87.43 87.46 7.4K
10:32 87.35 87.35 87.30 87.32 7.5K
10:33 87.32 87.32 87.28 87.29 2.8K
10:34 87.33 87.33 87.29 87.33 3.8K
10:35 87.32 87.38 87.32 87.37 6.6K
10:36 87.37 87.37 87.33 87.35 4.1K
10:37 87.35 87.35 87.23 87.23 2.1K
10:38 87.21 87.28 87.21 87.28 5.2K
10:39 87.28 87.31 87.27 87.31 5.1K
10:40 87.31 87.36 87.31 87.31 2.2K
10:41 87.31 87.31 87.24 87.24 2.3K
10:42 87.20 87.20 87.13 87.13 2.6K
10:43 87.13 87.18 87.13 87.16 5.5K
10:44 87.16 87.16 87.14 87.16 3.7K
10:45 87.16 87.20 87.14 87.18 10.0K
10:46 87.20 87.20 87.16 87.16 4.4K
10:47 87.16 87.16 87.07 87.07 4.4K
10:48 86.98 86.98 86.93 86.97 3.1K
10:49 86.97 87.07 86.97 87.07 7.0K
10:50 87.07 87.10 87.07 87.07 1.4K
10:51 87.07 87.09 87.03 87.03 2.7K
10:52 86.98 86.98 86.97 86.97 2.6K
10:53 86.97 86.97 86.95 86.96 3.1K
10:54 86.97 86.97 86.96 86.97 5.7K
10:55 86.97 87.00 86.97 86.99 4.0K
10:56 86.99 87.04 86.99 87.02 5.5K
10:57 87.02 87.04 87.02 87.04 3.6K
10:58 87.04 87.04 87.00 87.02 4.7K
10:59 87.05 87.05 87.02 87.02 8.2K
11:00 87.02 87.03 87.02 87.03 1.6K
11:01 87.05 87.05 87.00 87.01 3.6K
11:02 87.01 87.04 87.01 87.04 4.0K
11:03 87.04 87.09 87.04 87.08 3.7K
11:04 87.08 87.08 87.02 87.05 4.0K
11:05 87.05 87.08 87.03 87.03 7.2K
11:06 87.03 87.03 86.98 86.98 2.0K
11:07 86.93 86.96 86.93 86.96 5.3K
11:08 86.93 86.95 86.92 86.92 3.9K
11:09 86.92 86.96 86.92 86.94 6.4K
11:10 86.96 86.96 86.96 86.96 2.4K
11:11 86.97 87.00 86.97 87.00 6.2K
11:12 87.03 87.04 87.00 87.00 11.3K
11:13 87.01 87.07 87.01 87.03 14.7K
11:14 87.05 87.06 87.05 87.06 4.3K
11:15 87.06 87.06 87.02 87.03 6.8K
11:16 87.05 87.05 87.00 87.02 8.7K
11:17 87.01 87.07 87.01 87.06 6.2K
11:18 87.04 87.04 87.00 87.00 3.0K
11:19 87.00 87.00 86.98 86.98 2.2K
11:20 86.96 87.02 86.96 87.01 6.5K
11:21 86.99 86.99 86.96 86.96 3.4K
11:22 86.96 86.96 86.87 86.87 10.2K
11:23 86.88 86.89 86.85 86.85 10.6K
11:24 86.86 86.90 86.86 86.90 2.5K
11:25 86.86 86.86 86.77 86.77 5.0K
11:26 86.77 86.77 86.73 86.73 4.2K
11:27 86.73 86.74 86.73 86.73 3.9K
11:28 86.74 86.74 86.68 86.70 8.2K
11:29 86.67 86.71 86.67 86.71 9.9K
11:30 86.71 86.84 86.69 86.84 5.8K
11:31 86.84 86.84 86.82 86.82 9.4K
11:32 86.80 86.82 86.78 86.79 5.5K
11:33 86.77 86.77 86.70 86.76 6.0K
11:34 86.79 86.81 86.79 86.81 4.4K
11:35 86.81 86.86 86.81 86.84 3.8K
11:36 86.76 86.77 86.72 86.76 8.3K
11:37 86.76 86.76 86.73 86.73 2.3K
11:38 86.73 86.74 86.69 86.69 2.1K
11:39 86.69 86.69 86.63 86.63 3.3K
11:40 86.61 86.61 86.58 86.58 2.6K
11:41 86.54 86.54 86.51 86.51 3.7K
11:42 86.55 86.57 86.49 86.49 9.9K
11:43 86.52 86.52 86.50 86.50 3.0K
11:44 86.50 86.50 86.42 86.42 3.3K
11:45 86.43 86.49 86.43 86.49 4.1K
11:46 86.49 86.52 86.49 86.52 4.0K
11:47 86.54 86.57 86.54 86.56 3.5K
11:48 86.56 86.57 86.56 86.57 0.4K
11:49 86.57 86.57 86.53 86.53 2.7K
11:50 86.49 86.54 86.49 86.54 3.7K
11:51 86.53 86.56 86.53 86.55 2.9K
11:52 86.52 86.53 86.52 86.53 0.9K
11:53 86.51 86.51 86.45 86.45 3.5K
11:54 86.44 86.46 86.44 86.44 1.1K
11:55 86.44 86.44 86.43 86.43 3.2K
11:56 86.44 86.45 86.43 86.45 4.4K
11:57 86.43 86.43 86.43 86.43 2.2K
11:58 86.39 86.43 86.39 86.39 2.9K
11:59 86.39 86.40 86.39 86.40 2.0K
12:00 86.42 86.44 86.42 86.44 3.2K
12:01 86.44 86.50 86.44 86.50 3.1K
12:02 86.50 86.58 86.50 86.58 1.8K
12:03 86.58 86.63 86.58 86.63 1.1K
12:04 86.64 86.66 86.64 86.66 1.7K
12:05 86.63 86.63 86.56 86.56 2.6K
12:06 86.56 86.56 86.53 86.53 1.9K
12:07 86.53 86.54 86.52 86.54 1.7K
12:08 86.54 86.54 86.51 86.51 3.0K
12:09 86.51 86.55 86.48 86.55 4.7K
12:10 86.55 86.55 86.53 86.53 0.4K
12:11 86.53 86.57 86.53 86.57 0.7K
12:12 86.56 86.64 86.56 86.62 3.8K
12:13 86.63 86.63 86.63 86.63 1.5K
12:14 86.63 86.63 86.54 86.54 2.3K
12:15 86.54 86.56 86.54 86.56 3.4K
12:16 86.56 86.56 86.54 86.54 1.2K
12:17 86.54 86.55 86.54 86.55 1.8K
12:18 86.55 86.55 86.47 86.47 3.5K
12:19 86.49 86.50 86.49 86.50 1.5K
12:20 86.50 86.53 86.50 86.51 2.5K
12:21 86.51 86.51 86.45 86.45 1.6K
12:22 86.42 86.45 86.42 86.45 2.2K
12:23 86.45 86.45 86.43 86.43 1.6K
12:24 86.43 86.43 86.43 86.43 0.7K
12:25 86.43 86.44 86.43 86.44 0.7K
12:26 86.44 86.44 86.44 86.44 2.2K
12:27 86.44 86.44 86.44 86.44 0.7K
12:28 86.41 86.43 86.41 86.43 4.0K
12:29 86.42 86.47 86.42 86.47 3.4K
12:30 86.46 86.49 86.46 86.49 2.7K
12:31 86.52 86.52 86.46 86.46 3.3K
12:32 86.47 86.48 86.45 86.48 1.8K
12:33 86.48 86.54 86.48 86.54 2.3K
12:34 86.54 86.56 86.54 86.56 1.1K
12:35 86.56 86.56 86.51 86.51 1.6K
12:36 86.51 86.51 86.50 86.50 1.4K
12:37 86.47 86.47 86.47 86.47 3.5K
12:38 86.47 86.48 86.45 86.45 2.2K
12:39 86.45 86.46 86.45 86.46 0.8K
12:40 86.44 86.46 86.44 86.46 0.8K
12:41 86.48 86.48 86.48 86.48 2.1K
12:42 86.42 86.42 86.40 86.40 5.1K
12:43 86.40 86.40 86.35 86.35 2.7K
12:44 86.39 86.41 86.39 86.41 2.7K
12:45 86.43 86.43 86.40 86.40 1.2K
12:46 86.39 86.40 86.38 86.40 2.0K
12:47 86.43 86.43 86.43 86.43 1.6K
12:48 86.43 86.43 86.42 86.42 0.7K
12:49 86.42 86.42 86.42 86.42 1.7K
12:50 86.42 86.43 86.42 86.43 0.5K
12:51 86.40 86.40 86.35 86.35 3.4K
12:52 86.35 86.38 86.35 86.37 2.8K
12:53 86.37 86.38 86.35 86.35 1.1K
12:54 86.35 86.40 86.35 86.40 3.1K
12:55 86.42 86.42 86.38 86.38 4.6K
12:56 86.38 86.38 86.38 86.38 0.4K
12:57 86.40 86.40 86.39 86.39 1.6K
12:58 86.39 86.39 86.36 86.36 2.7K
12:59 86.36 86.36 86.32 86.32 0.4K
13:00 86.28 86.31 86.26 86.31 6.6K
13:01 86.31 86.31 86.29 86.29 1.6K
13:02 86.29 86.31 86.29 86.31 2.0K
13:03 86.34 86.34 86.30 86.30 2.1K
13:04 86.30 86.30 86.28 86.28 0.8K
13:05 86.28 86.29 86.28 86.29 1.1K
13:06 86.23 86.25 86.23 86.25 4.0K
13:07 86.28 86.29 86.28 86.28 2.8K
13:08 86.28 86.33 86.28 86.33 4.0K
13:09 86.33 86.41 86.33 86.41 2.2K
13:10 86.40 86.44 86.40 86.41 2.3K
13:11 86.41 86.46 86.41 86.46 2.2K
13:12 86.51 86.52 86.51 86.52 2.1K
13:13 86.52 86.52 86.51 86.51 0.8K
13:14 86.51 86.59 86.51 86.57 3.5K
13:15 86.57 86.58 86.57 86.58 0.6K
13:16 86.59 86.59 86.55 86.55 1.8K
13:17 86.56 86.63 86.56 86.63 4.4K
13:18 86.60 86.60 86.57 86.57 2.7K
13:19 86.60 86.64 86.60 86.64 6.0K
13:20 86.64 86.66 86.64 86.65 1.4K
13:21 86.65 86.65 86.64 86.64 0.6K
13:22 86.64 86.64 86.59 86.59 1.9K
13:23 86.59 86.59 86.55 86.55 1.8K
13:24 86.54 86.54 86.53 86.53 2.6K
13:25 86.56 86.56 86.53 86.53 1.8K
13:26 86.53 86.53 86.50 86.50 0.9K
13:27 86.49 86.49 86.49 86.49 1.7K
13:28 86.49 86.51 86.49 86.50 2.9K
13:29 86.50 86.50 86.47 86.47 2.2K
13:30 86.47 86.50 86.47 86.50 0.7K
13:31 86.50 86.50 86.49 86.49 1.4K
13:32 86.49 86.49 86.46 86.46 1.7K
13:33 86.43 86.47 86.43 86.47 2.9K
13:34 86.45 86.45 86.37 86.37 3.1K
13:35 86.37 86.37 86.37 86.37 0.3K
13:36 86.37 86.37 86.36 86.36 0.9K
13:37 86.36 86.36 86.36 86.36 11.5K
13:38 86.34 86.43 86.34 86.43 6.6K
13:39 86.42 86.42 86.41 86.41 1.9K
13:40 86.41 86.44 86.41 86.44 3.2K
13:41 86.45 86.48 86.45 86.48 3.7K
13:42 86.48 86.48 86.45 86.46 4.0K
13:43 86.45 86.46 86.43 86.43 7.5K
13:44 86.43 86.44 86.40 86.40 7.4K
13:45 86.40 86.41 86.39 86.40 5.0K
13:46 86.40 86.41 86.36 86.37 4.0K
13:47 86.37 86.38 86.37 86.38 1.5K
13:48 86.38 86.38 86.36 86.36 1.3K
13:49 86.36 86.40 86.36 86.38 3.7K
13:50 86.38 86.38 86.34 86.34 0.7K
13:51 86.33 86.33 86.30 86.30 0.6K
13:52 86.30 86.34 86.29 86.34 4.3K
13:53 86.34 86.36 86.34 86.36 2.0K
13:54 86.36 86.38 86.35 86.38 4.5K
13:55 86.39 86.39 86.33 86.33 1.7K
13:56 86.33 86.33 86.33 86.33 0.5K
13:57 86.31 86.32 86.31 86.32 0.9K
13:58 86.31 86.31 86.29 86.29 2.1K
13:59 86.29 86.30 86.29 86.30 1.2K
14:00 86.30 86.30 86.24 86.24 2.9K
14:01 86.24 86.24 86.20 86.24 3.4K
14:02 86.24 86.24 86.23 86.23 4.8K
14:03 86.26 86.32 86.26 86.32 2.5K
14:04 86.30 86.30 86.30 86.30 1.2K
14:05 86.30 86.35 86.30 86.35 4.7K
14:06 86.35 86.43 86.35 86.42 5.3K
14:07 86.40 86.40 86.40 86.40 0.8K
14:08 86.40 86.40 86.39 86.39 5.2K
14:09 86.39 86.39 86.39 86.39 1.1K
14:10 86.39 86.41 86.38 86.41 5.3K
14:11 86.41 86.41 86.33 86.33 2.6K
14:12 86.32 86.39 86.32 86.39 5.3K
14:13 86.41 86.41 86.39 86.39 2.0K
14:14 86.39 86.39 86.35 86.35 1.8K
14:15 86.35 86.35 86.33 86.34 1.8K
14:16 86.34 86.34 86.34 86.34 1.6K
14:17 86.35 86.36 86.35 86.36 1.4K
14:18 86.36 86.39 86.36 86.39 2.8K
14:19 86.39 86.39 86.37 86.37 3.5K
14:20 86.36 86.38 86.36 86.37 3.4K
14:21 86.37 86.37 86.37 86.37 1.3K
14:22 86.37 86.37 86.36 86.36 3.9K
14:23 86.36 86.36 86.33 86.34 1.8K
14:24 86.34 86.35 86.32 86.32 4.7K
14:25 86.32 86.32 86.32 86.32 0.9K
14:26 86.30 86.31 86.29 86.31 2.6K
14:27 86.31 86.31 86.24 86.24 2.4K
14:28 86.21 86.23 86.12 86.12 5.4K
14:29 86.12 86.14 86.12 86.14 0.8K
14:30 86.15 86.20 86.15 86.20 3.1K
14:31 86.23 86.24 86.22 86.24 4.6K
14:32 86.24 86.24 86.21 86.21 1.2K
14:33 86.21 86.27 86.21 86.27 2.7K
14:34 86.27 86.30 86.27 86.30 0.5K
14:35 86.30 86.30 86.30 86.30 1.1K
14:36 86.31 86.34 86.31 86.34 2.7K
14:37 86.34 86.34 86.32 86.32 2.0K
14:38 86.29 86.31 86.29 86.31 2.5K
14:39 86.31 86.31 86.31 86.31 1.1K
14:40 86.31 86.36 86.31 86.36 4.2K
14:41 86.36 86.36 86.35 86.36 3.6K
14:42 86.36 86.36 86.35 86.36 2.9K
14:43 86.36 86.36 86.33 86.35 2.5K
14:44 86.35 86.39 86.35 86.39 1.8K
14:45 86.38 86.40 86.36 86.36 3.2K
14:46 86.36 86.36 86.36 86.36 1.3K
14:47 86.39 86.40 86.39 86.40 4.3K
14:48 86.40 86.40 86.36 86.37 4.2K
14:49 86.36 86.36 86.36 86.36 2.1K
14:50 86.36 86.36 86.31 86.32 5.3K
14:51 86.35 86.36 86.34 86.36 2.7K
14:52 86.36 86.39 86.36 86.39 1.7K
14:53 86.38 86.38 86.37 86.37 1.9K
14:54 86.36 86.36 86.30 86.31 3.1K
14:55 86.33 86.34 86.31 86.31 2.3K
14:56 86.33 86.38 86.33 86.38 4.8K
14:57 86.38 86.38 86.36 86.37 4.0K
14:58 86.36 86.36 86.36 86.36 2.2K
14:59 86.39 86.39 86.39 86.39 3.1K
15:00 86.40 86.40 86.40 86.40 1.2K
15:01 86.39 86.40 86.39 86.40 6.5K
15:02 86.38 86.41 86.37 86.41 6.6K
15:03 86.43 86.43 86.40 86.40 1.9K
15:04 86.40 86.40 86.35 86.36 2.1K
15:05 86.33 86.34 86.31 86.31 4.6K
15:06 86.31 86.33 86.30 86.33 2.8K
15:07 86.28 86.29 86.28 86.29 2.7K
15:08 86.28 86.28 86.27 86.27 3.2K
15:09 86.25 86.27 86.24 86.27 4.2K
15:10 86.27 86.27 86.24 86.25 5.3K
15:11 86.27 86.27 86.25 86.25 4.0K
15:12 86.26 86.26 86.22 86.22 6.2K
15:13 86.25 86.26 86.24 86.25 3.7K
15:14 86.25 86.28 86.25 86.26 3.0K
15:15 86.27 86.27 86.23 86.24 4.1K
15:16 86.24 86.30 86.24 86.25 7.9K
15:17 86.27 86.27 86.24 86.24 3.2K
15:18 86.24 86.30 86.24 86.30 3.4K
15:19 86.30 86.32 86.30 86.32 3.5K
15:20 86.30 86.31 86.30 86.31 4.4K
15:21 86.31 86.36 86.31 86.35 4.1K
15:22 86.38 86.44 86.38 86.44 5.0K
15:23 86.42 86.46 86.42 86.44 7.3K
15:24 86.44 86.46 86.44 86.44 4.8K
15:25 86.44 86.46 86.42 86.44 4.9K
15:26 86.44 86.44 86.35 86.35 3.5K
15:27 86.32 86.33 86.29 86.31 4.0K
15:28 86.33 86.33 86.27 86.30 5.9K
15:29 86.30 86.30 86.21 86.24 6.8K
15:30 86.24 86.25 86.22 86.22 6.1K
15:31 86.22 86.23 86.19 86.21 8.5K
15:32 86.21 86.23 86.19 86.19 6.2K
15:33 86.19 86.19 86.14 86.14 4.5K
15:34 86.16 86.19 86.16 86.19 9.0K
15:35 86.18 86.20 86.16 86.20 7.0K
15:36 86.21 86.25 86.21 86.24 6.3K
15:37 86.24 86.26 86.22 86.24 8.8K
15:38 86.24 86.24 86.16 86.17 5.8K
15:39 86.21 86.22 86.18 86.20 11.6K
15:40 86.23 86.25 86.22 86.25 7.8K
15:41 86.26 86.26 86.18 86.20 5.7K
15:42 86.21 86.22 86.16 86.16 4.5K
15:43 86.16 86.16 86.11 86.14 8.8K
15:44 86.16 86.21 86.16 86.21 11.6K
15:45 86.22 86.22 86.17 86.20 8.1K
15:46 86.19 86.23 86.19 86.23 8.0K
15:47 86.22 86.22 86.19 86.19 8.1K
15:48 86.18 86.19 86.17 86.18 6.9K
15:49 86.18 86.18 86.16 86.16 4.1K
15:50 86.16 86.16 86.13 86.14 11.6K
15:51 86.16 86.17 86.14 86.14 14.4K
15:52 86.08 86.08 86.01 86.01 16.5K
15:53 86.02 86.03 85.96 85.99 17.5K
15:54 85.99 86.03 85.97 86.03 14.8K
15:55 86.01 86.02 85.97 85.97 19.1K
15:56 85.91 85.92 85.78 85.80 41.5K
15:57 85.81 85.82 85.79 85.82 29.1K
15:58 85.84 85.85 85.78 85.79 35.7K
15:59 85.83 85.85 85.78 85.79 34.2K
16:00 85.79 85.82 83.00 85.82 670.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし