コカ・コーラ・ヨーロピアン・パートナーズ PLC (CCEP)

CCEP
🏛️ アメリカ →
87.65
最終更新: 2025-10-06
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 83.50 85.84 83.08 83.08 149.1K
09:32 83.19 83.49 83.09 83.49 45.6K
09:33 83.38 83.52 83.30 83.49 71.7K
09:34 83.53 83.67 83.53 83.66 59.3K
09:35 83.73 83.73 83.60 83.71 52.7K
09:36 83.62 83.62 83.39 83.39 58.6K
09:37 83.50 83.74 83.50 83.66 23.3K
09:38 83.57 83.57 83.27 83.27 26.3K
09:39 83.18 83.18 83.03 83.07 30.7K
09:40 83.02 83.02 82.84 82.99 26.3K
09:41 83.01 83.03 82.92 82.92 15.2K
09:42 83.07 83.29 83.06 83.29 20.1K
09:43 83.31 83.31 83.25 83.29 8.4K
09:44 83.16 83.16 83.12 83.12 14.2K
09:45 83.08 83.36 83.08 83.36 12.7K
09:46 83.37 83.37 83.24 83.26 19.9K
09:47 83.26 83.29 83.10 83.10 69.2K
09:48 83.15 83.15 82.95 82.95 15.8K
09:49 82.97 82.97 82.95 82.97 8.7K
09:50 82.85 82.90 82.71 82.71 25.1K
09:51 82.70 82.86 82.70 82.86 13.2K
09:52 82.89 82.89 82.75 82.82 12.4K
09:53 82.79 82.79 82.73 82.73 2.8K
09:54 82.76 83.07 82.76 82.99 30.8K
09:55 82.98 83.01 82.98 82.99 8.5K
09:56 82.99 83.32 82.99 83.25 25.3K
09:57 83.25 83.31 83.25 83.26 7.9K
09:58 83.41 83.58 83.41 83.52 20.9K
09:59 83.50 83.50 83.45 83.46 16.7K
10:00 83.42 83.43 83.39 83.43 36.4K
10:01 83.40 83.60 83.40 83.40 40.6K
10:02 83.49 83.60 83.49 83.53 5.1K
10:03 83.51 83.51 83.34 83.34 7.3K
10:04 83.31 83.32 83.28 83.32 2.8K
10:05 83.42 83.42 83.32 83.32 6.6K
10:06 83.32 83.38 83.31 83.31 6.1K
10:07 83.22 83.22 83.19 83.19 7.1K
10:08 83.26 83.38 83.24 83.38 15.6K
10:09 83.38 83.38 83.28 83.34 3.3K
10:10 83.34 83.34 83.25 83.34 3.6K
10:11 83.34 83.50 83.31 83.50 7.6K
10:12 83.44 83.44 83.40 83.40 10.1K
10:13 83.45 83.50 83.45 83.50 3.6K
10:14 83.50 83.58 83.50 83.57 4.6K
10:15 83.56 83.56 83.49 83.49 4.7K
10:16 83.49 83.63 83.49 83.63 8.0K
10:17 83.69 83.70 83.64 83.64 10.0K
10:18 83.63 83.71 83.63 83.71 5.0K
10:19 83.72 83.75 83.68 83.68 8.2K
10:20 83.68 83.68 83.58 83.60 7.5K
10:21 83.56 83.68 83.56 83.68 11.8K
10:22 83.72 83.72 83.55 83.58 14.0K
10:23 83.58 83.65 83.55 83.55 6.0K
10:24 83.50 83.61 83.50 83.60 28.1K
10:25 83.59 83.59 83.47 83.47 14.3K
10:26 83.47 83.47 83.42 83.42 8.8K
10:27 83.37 83.39 83.35 83.38 5.9K
10:28 83.36 83.38 83.36 83.36 19.2K
10:29 83.36 83.39 83.33 83.39 14.3K
10:30 83.35 83.35 83.30 83.30 6.3K
10:31 83.30 83.31 83.28 83.31 6.8K
10:32 83.30 83.52 83.30 83.52 23.5K
10:33 83.57 83.57 83.45 83.45 6.9K
10:34 83.45 83.45 83.33 83.35 24.7K
10:35 83.39 83.42 83.39 83.41 5.9K
10:36 83.36 83.36 83.32 83.32 8.1K
10:37 83.37 83.41 83.35 83.35 2.1K
10:38 83.36 83.36 83.31 83.31 4.4K
10:39 83.33 83.34 83.32 83.34 16.4K
10:40 83.36 83.39 83.35 83.35 8.5K
10:41 83.34 83.34 83.32 83.34 7.0K
10:42 83.34 83.34 83.32 83.32 3.4K
10:43 83.32 83.44 83.30 83.44 52.0K
10:44 83.43 83.49 83.43 83.44 29.3K
10:45 83.45 83.45 83.37 83.37 4.4K
10:46 83.37 83.37 83.32 83.33 27.9K
10:47 83.33 83.44 83.33 83.37 12.0K
10:48 83.37 83.37 83.35 83.35 4.2K
10:49 83.36 83.38 83.34 83.37 8.2K
10:50 83.39 83.41 83.35 83.35 5.1K
10:51 83.35 83.39 83.35 83.39 2.8K
10:52 83.39 83.42 83.39 83.42 3.4K
10:53 83.44 83.44 83.37 83.37 5.0K
10:54 83.37 83.37 83.35 83.37 2.8K
10:55 83.35 83.36 83.35 83.36 5.9K
10:56 83.39 83.39 83.37 83.37 4.2K
10:57 83.35 83.36 83.35 83.35 5.0K
10:58 83.35 83.35 83.35 83.35 6.8K
10:59 83.36 83.43 83.36 83.43 11.2K
11:00 83.47 83.47 83.44 83.47 7.4K
11:01 83.49 83.49 83.42 83.42 5.7K
11:02 83.40 83.40 83.36 83.36 4.1K
11:03 83.35 83.38 83.35 83.38 8.1K
11:04 83.44 83.45 83.43 83.43 3.0K
11:05 83.43 83.48 83.41 83.48 5.3K
11:06 83.48 83.51 83.48 83.51 3.2K
11:07 83.50 83.50 83.50 83.50 3.3K
11:08 83.48 83.54 83.48 83.53 4.7K
11:09 83.55 83.55 83.53 83.53 3.6K
11:10 83.54 83.67 83.46 83.67 23.6K
11:11 83.67 83.67 83.61 83.63 6.7K
11:12 83.60 83.60 83.51 83.54 7.6K
11:13 83.54 83.54 83.49 83.49 1.8K
11:14 83.51 83.54 83.49 83.54 4.6K
11:15 83.54 83.54 83.52 83.52 1.4K
11:16 83.51 83.51 83.48 83.50 5.8K
11:17 83.51 83.53 83.51 83.53 5.4K
11:18 83.53 83.57 83.53 83.57 3.8K
11:19 83.57 83.61 83.57 83.60 3.4K
11:20 83.60 83.60 83.56 83.60 5.4K
11:21 83.58 83.61 83.58 83.58 7.6K
11:22 83.57 83.57 83.52 83.52 3.0K
11:23 83.51 83.52 83.51 83.52 7.3K
11:24 83.55 83.60 83.54 83.58 10.7K
11:25 83.59 83.62 83.59 83.59 4.1K
11:26 83.61 83.61 83.58 83.58 5.1K
11:27 83.60 83.61 83.59 83.61 8.0K
11:28 83.61 83.67 83.61 83.64 7.0K
11:29 83.62 83.62 83.60 83.61 3.5K
11:30 83.59 83.60 83.55 83.60 8.1K
11:31 83.63 83.63 83.60 83.60 3.8K
11:32 83.60 83.60 83.57 83.57 3.6K
11:33 83.55 83.55 83.48 83.50 26.6K
11:34 83.48 83.48 83.40 83.40 6.5K
11:35 83.39 83.52 83.38 83.52 22.3K
11:36 83.48 83.51 83.46 83.46 11.6K
11:37 83.46 83.51 83.46 83.51 8.9K
11:38 83.56 83.56 83.53 83.55 12.2K
11:39 83.60 83.60 83.50 83.50 5.2K
11:40 83.50 83.54 83.50 83.54 2.3K
11:41 83.52 83.52 83.48 83.48 2.2K
11:42 83.48 83.48 83.46 83.46 1.8K
11:43 83.41 83.51 83.41 83.48 8.1K
11:44 83.49 83.49 83.49 83.49 2.6K
11:45 83.48 83.48 83.46 83.47 2.4K
11:46 83.47 83.47 83.44 83.44 4.1K
11:47 83.44 83.46 83.42 83.46 4.7K
11:48 83.47 83.47 83.45 83.45 3.9K
11:49 83.44 83.44 83.38 83.41 1.9K
11:50 83.41 83.41 83.40 83.40 1.4K
11:51 83.38 83.39 83.37 83.39 8.7K
11:52 83.38 83.48 83.38 83.47 8.4K
11:53 83.47 83.47 83.43 83.43 4.6K
11:54 83.43 83.48 83.42 83.46 6.8K
11:55 83.46 83.46 83.41 83.42 7.2K
11:56 83.44 83.49 83.41 83.49 11.5K
11:57 83.49 83.51 83.47 83.50 14.4K
11:58 83.47 83.58 83.47 83.58 14.3K
11:59 83.58 83.61 83.58 83.60 9.3K
12:00 83.59 83.68 83.59 83.66 10.6K
12:01 83.65 83.76 83.65 83.76 6.8K
12:02 83.70 83.76 83.70 83.76 14.2K
12:03 83.77 83.77 83.77 83.77 2.4K
12:04 83.77 83.77 83.70 83.71 12.4K
12:05 83.70 83.71 83.64 83.70 13.3K
12:06 83.71 83.73 83.71 83.72 4.7K
12:07 83.73 83.73 83.69 83.69 8.8K
12:08 83.66 83.68 83.65 83.68 6.5K
12:09 83.67 83.67 83.62 83.65 5.1K
12:10 83.66 83.67 83.66 83.67 2.6K
12:11 83.66 83.66 83.64 83.66 2.0K
12:12 83.66 83.66 83.63 83.63 3.7K
12:13 83.63 83.63 83.62 83.63 1.0K
12:14 83.63 83.63 83.61 83.63 5.6K
12:15 83.63 83.64 83.63 83.64 3.7K
12:16 83.64 83.64 83.62 83.62 1.1K
12:17 83.62 83.65 83.62 83.65 4.7K
12:18 83.60 83.63 83.60 83.60 5.5K
12:19 83.60 83.62 83.60 83.62 1.5K
12:20 83.66 83.66 83.63 83.63 10.0K
12:21 83.61 83.61 83.61 83.61 1.6K
12:22 83.61 83.64 83.61 83.64 11.0K
12:23 83.64 83.71 83.64 83.71 6.9K
12:24 83.70 83.74 83.70 83.74 26.7K
12:25 83.72 83.80 83.72 83.80 9.7K
12:26 83.80 83.80 83.78 83.78 5.5K
12:27 83.78 83.78 83.74 83.74 6.9K
12:28 83.74 83.77 83.74 83.77 11.1K
12:29 83.77 83.77 83.76 83.76 8.0K
12:30 83.75 83.75 83.70 83.70 21.2K
12:31 83.70 83.73 83.70 83.73 1.1K
12:32 83.75 83.75 83.71 83.71 11.6K
12:33 83.71 83.71 83.69 83.69 1.4K
12:34 83.67 83.67 83.65 83.65 2.8K
12:35 83.63 83.68 83.63 83.68 7.7K
12:36 83.72 83.73 83.67 83.67 58.0K
12:37 83.67 83.67 83.59 83.59 5.6K
12:38 83.61 83.69 83.61 83.69 5.2K
12:39 83.67 83.67 83.65 83.65 2.5K
12:40 83.64 83.64 83.62 83.62 3.5K
12:41 83.62 83.62 83.60 83.60 6.6K
12:42 83.60 83.64 83.60 83.62 5.5K
12:43 83.60 83.61 83.60 83.61 2.6K
12:44 83.62 83.64 83.62 83.62 2.2K
12:45 83.61 83.63 83.61 83.63 2.2K
12:46 83.62 83.64 83.62 83.64 1.7K
12:47 83.63 83.65 83.63 83.65 2.7K
12:48 83.65 83.68 83.65 83.68 2.0K
12:49 83.68 83.68 83.66 83.67 5.3K
12:50 83.67 83.67 83.61 83.61 1.8K
12:51 83.61 83.61 83.58 83.58 3.1K
12:52 83.61 83.61 83.61 83.61 1.0K
12:53 83.59 83.59 83.58 83.59 2.0K
12:54 83.60 83.60 83.55 83.56 3.9K
12:55 83.56 83.56 83.51 83.53 3.6K
12:56 83.52 83.53 83.50 83.50 3.2K
12:57 83.50 83.56 83.50 83.56 6.0K
12:58 83.56 83.59 83.56 83.59 2.1K
12:59 83.59 83.60 83.59 83.59 1.8K
13:00 83.59 83.67 83.59 83.63 3.9K
13:01 83.63 83.64 83.61 83.64 9.4K
13:02 83.65 83.78 83.65 83.78 15.7K
13:03 83.78 83.79 83.74 83.76 10.7K
13:04 83.73 83.73 83.71 83.71 4.5K
13:05 83.69 83.71 83.69 83.71 10.1K
13:06 83.71 83.71 83.69 83.70 1.4K
13:07 83.70 83.70 83.68 83.68 0.9K
13:08 83.68 83.73 83.64 83.64 11.3K
13:09 83.67 83.67 83.59 83.59 8.1K
13:10 83.64 83.64 83.54 83.56 7.2K
13:11 83.54 83.60 83.54 83.60 9.3K
13:12 83.57 83.58 83.56 83.56 4.7K
13:13 83.56 83.59 83.56 83.58 6.3K
13:14 83.59 83.59 83.58 83.58 3.1K
13:15 83.57 83.59 83.56 83.56 9.8K
13:16 83.57 83.57 83.55 83.55 3.4K
13:17 83.56 83.56 83.55 83.55 2.0K
13:18 83.55 83.55 83.51 83.52 6.7K
13:19 83.52 83.56 83.52 83.56 3.0K
13:20 83.57 83.59 83.56 83.56 3.0K
13:21 83.56 83.62 83.56 83.62 4.0K
13:22 83.63 83.63 83.58 83.58 2.9K
13:23 83.58 83.65 83.55 83.65 3.8K
13:24 83.64 83.64 83.63 83.64 1.3K
13:25 83.64 83.65 83.63 83.65 5.1K
13:26 83.64 83.65 83.63 83.65 3.5K
13:27 83.67 83.67 83.66 83.66 0.9K
13:28 83.66 83.66 83.64 83.66 8.4K
13:29 83.66 83.66 83.63 83.63 3.1K
13:30 83.64 83.64 83.63 83.63 4.8K
13:31 83.63 83.63 83.61 83.61 1.7K
13:32 83.63 83.63 83.61 83.61 3.1K
13:33 83.61 83.61 83.58 83.58 6.5K
13:34 83.59 83.65 83.59 83.65 4.4K
13:35 83.67 83.67 83.64 83.65 7.6K
13:36 83.65 83.65 83.63 83.63 2.0K
13:37 83.64 83.66 83.64 83.66 8.6K
13:38 83.65 83.65 83.62 83.63 2.0K
13:39 83.63 83.63 83.61 83.62 8.7K
13:40 83.62 83.62 83.61 83.61 4.4K
13:41 83.59 83.62 83.59 83.60 4.3K
13:42 83.60 83.60 83.58 83.60 7.8K
13:43 83.61 83.63 83.61 83.62 3.8K
13:44 83.62 83.62 83.60 83.60 0.5K
13:45 83.64 83.64 83.62 83.62 4.7K
13:46 83.72 83.72 83.70 83.70 25.0K
13:47 83.72 83.73 83.72 83.73 6.0K
13:48 83.73 83.80 83.73 83.80 4.4K
13:49 83.80 83.82 83.80 83.82 2.7K
13:50 83.81 83.82 83.81 83.82 2.8K
13:51 83.82 83.84 83.81 83.84 9.8K
13:52 83.84 83.84 83.84 83.84 2.4K
13:53 83.85 84.01 83.85 83.95 28.5K
13:54 83.95 83.97 83.95 83.96 3.1K
13:55 83.94 84.02 83.93 84.02 11.1K
13:56 84.02 84.02 84.00 84.00 6.5K
13:57 84.03 84.15 84.03 84.15 22.7K
13:58 84.15 84.17 84.13 84.17 7.4K
13:59 84.17 84.24 84.17 84.23 4.9K
14:00 84.24 84.25 84.23 84.25 3.3K
14:01 84.23 84.31 84.23 84.30 23.9K
14:02 84.32 84.33 84.32 84.33 8.9K
14:03 84.33 84.50 84.33 84.42 55.5K
14:04 84.46 84.56 84.46 84.56 15.2K
14:05 84.61 84.61 84.57 84.60 48.5K
14:06 84.58 84.58 84.43 84.43 29.6K
14:07 84.44 84.44 84.38 84.38 6.4K
14:08 84.38 84.50 84.38 84.48 10.1K
14:09 84.48 84.48 84.38 84.38 1.9K
14:10 84.38 84.38 84.31 84.34 7.9K
14:11 84.34 84.34 84.29 84.29 7.5K
14:12 84.28 84.30 84.28 84.30 5.5K
14:13 84.29 84.29 84.26 84.26 5.3K
14:14 84.32 84.32 84.26 84.26 18.7K
14:15 84.29 84.34 84.27 84.27 13.3K
14:16 84.27 84.44 84.27 84.44 19.1K
14:17 84.49 84.50 84.44 84.44 11.3K
14:18 84.43 84.45 84.40 84.40 13.7K
14:19 84.38 84.38 84.38 84.38 0.4K
14:20 84.38 84.45 84.38 84.45 4.1K
14:21 84.43 84.43 84.42 84.43 1.9K
14:22 84.45 84.53 84.45 84.53 6.4K
14:23 84.53 84.56 84.53 84.56 1.2K
14:24 84.56 84.56 84.53 84.54 0.7K
14:25 84.54 84.54 84.49 84.49 5.3K
14:26 84.49 84.49 84.41 84.41 6.4K
14:27 84.41 84.41 84.37 84.37 1.8K
14:28 84.37 84.37 84.32 84.32 4.3K
14:29 84.30 84.30 84.29 84.29 4.4K
14:30 84.34 84.34 84.30 84.30 4.3K
14:31 84.37 84.41 84.37 84.37 7.3K
14:32 84.38 84.39 84.38 84.39 3.3K
14:33 84.39 84.42 84.39 84.42 5.0K
14:34 84.45 84.45 84.41 84.41 3.3K
14:35 84.42 84.43 84.37 84.37 5.7K
14:36 84.36 84.45 84.36 84.44 13.2K
14:37 84.46 84.46 84.35 84.35 16.4K
14:38 84.32 84.33 84.29 84.33 4.8K
14:39 84.29 84.32 84.27 84.32 7.1K
14:40 84.32 84.32 84.28 84.28 8.5K
14:41 84.25 84.30 84.25 84.29 8.8K
14:42 84.30 84.30 84.27 84.29 5.7K
14:43 84.29 84.31 84.28 84.29 4.8K
14:44 84.29 84.29 84.24 84.26 2.3K
14:45 84.28 84.28 84.25 84.25 2.2K
14:46 84.26 84.28 84.24 84.28 2.9K
14:47 84.28 84.28 84.25 84.25 3.3K
14:48 84.26 84.26 84.25 84.25 2.8K
14:49 84.25 84.25 84.23 84.25 6.5K
14:50 84.25 84.28 84.25 84.28 23.8K
14:51 84.28 84.29 84.27 84.29 12.1K
14:52 84.29 84.29 84.24 84.24 10.3K
14:53 84.25 84.26 84.25 84.25 6.5K
14:54 84.25 84.26 84.25 84.26 1.7K
14:55 84.26 84.27 84.24 84.24 2.2K
14:56 84.24 84.25 84.23 84.24 5.6K
14:57 84.24 84.24 84.24 84.24 10.2K
14:58 84.24 84.25 84.24 84.24 3.3K
14:59 84.22 84.22 84.15 84.15 7.3K
15:00 84.15 84.15 84.11 84.11 12.3K
15:01 84.11 84.18 84.11 84.18 17.4K
15:02 84.18 84.24 84.15 84.23 7.6K
15:03 84.24 84.28 84.24 84.24 6.3K
15:04 84.24 84.27 84.24 84.27 1.4K
15:05 84.27 84.40 84.27 84.40 7.4K
15:06 84.37 84.37 84.32 84.35 21.9K
15:07 84.34 84.36 84.34 84.35 2.9K
15:08 84.37 84.37 84.33 84.35 4.4K
15:09 84.35 84.35 84.33 84.33 4.3K
15:10 84.33 84.33 84.30 84.30 5.9K
15:11 84.30 84.32 84.29 84.29 2.9K
15:12 84.29 84.37 84.29 84.35 6.9K
15:13 84.35 84.35 84.34 84.35 4.0K
15:14 84.35 84.36 84.34 84.36 4.1K
15:15 84.33 84.34 84.32 84.32 8.7K
15:16 84.32 84.39 84.31 84.33 18.5K
15:17 84.34 84.36 84.32 84.34 16.1K
15:18 84.33 84.34 84.26 84.26 5.7K
15:19 84.22 84.25 84.20 84.25 5.9K
15:20 84.25 84.34 84.25 84.34 8.9K
15:21 84.34 84.34 84.31 84.31 3.3K
15:22 84.31 84.32 84.31 84.32 2.2K
15:23 84.32 84.32 84.24 84.24 12.0K
15:24 84.24 84.24 84.22 84.24 5.5K
15:25 84.24 84.24 84.22 84.23 2.9K
15:26 84.23 84.27 84.23 84.27 31.7K
15:27 84.27 84.27 84.24 84.24 3.1K
15:28 84.24 84.41 84.24 84.39 52.1K
15:29 84.39 84.39 84.35 84.37 4.9K
15:30 84.39 84.39 84.35 84.35 6.9K
15:31 84.35 84.38 84.28 84.28 11.3K
15:32 84.28 84.32 84.28 84.32 2.4K
15:33 84.31 84.32 84.29 84.29 5.0K
15:34 84.29 84.36 84.29 84.33 11.2K
15:35 84.33 84.37 84.32 84.36 6.7K
15:36 84.35 84.35 84.33 84.33 6.1K
15:37 84.34 84.40 84.33 84.40 4.3K
15:38 84.40 84.41 84.38 84.38 2.7K
15:39 84.37 84.37 84.33 84.35 6.8K
15:40 84.35 84.40 84.33 84.38 5.9K
15:41 84.37 84.38 84.37 84.37 6.9K
15:42 84.36 84.37 84.36 84.37 5.5K
15:43 84.37 84.46 84.37 84.44 7.5K
15:44 84.43 84.45 84.41 84.41 9.0K
15:45 84.42 84.48 84.41 84.48 10.7K
15:46 84.47 84.47 84.44 84.46 7.4K
15:47 84.47 84.48 84.46 84.47 4.1K
15:48 84.47 84.54 84.47 84.54 21.3K
15:49 84.54 84.54 84.47 84.50 9.7K
15:50 84.50 84.50 84.42 84.42 9.7K
15:51 84.43 84.45 84.42 84.42 14.6K
15:52 84.42 84.44 84.36 84.44 14.2K
15:53 84.44 84.55 84.44 84.52 15.4K
15:54 84.52 84.60 84.52 84.60 13.8K
15:55 84.60 84.68 84.54 84.68 52.8K
15:56 84.68 84.70 84.65 84.69 24.9K
15:57 84.70 84.73 84.69 84.69 27.5K
15:58 84.69 84.71 84.68 84.70 41.5K
15:59 84.71 84.72 84.69 84.69 70.1K
16:00 84.71 84.71 84.67 84.69 615.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし