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 80.95 81.85 80.66 81.24 154.3K
09:32 81.23 81.41 81.23 81.41 5.4K
09:33 81.60 81.97 81.60 81.68 30.2K
09:34 81.68 81.98 81.68 81.86 17.0K
09:35 81.83 81.83 81.69 81.69 17.5K
09:36 81.52 81.55 81.52 81.55 11.0K
09:37 81.55 81.77 81.55 81.77 3.0K
09:38 81.85 81.85 81.76 81.76 6.8K
09:39 81.71 81.89 81.71 81.89 7.1K
09:40 81.91 81.91 81.79 81.79 8.3K
09:41 81.90 82.01 81.90 82.01 3.9K
09:42 81.79 81.83 81.79 81.83 3.9K
09:43 81.84 82.09 81.73 82.09 15.4K
09:44 82.22 82.29 82.22 82.25 3.1K
09:45 82.38 82.44 82.34 82.44 21.1K
09:46 82.41 82.48 82.37 82.48 5.8K
09:47 82.60 82.60 82.44 82.44 12.9K
09:48 82.52 82.65 82.52 82.65 7.0K
09:49 82.65 82.68 82.58 82.68 8.1K
09:50 82.68 82.68 82.63 82.67 1.1K
09:51 82.63 82.82 82.63 82.82 32.0K
09:52 82.78 82.83 82.74 82.74 8.0K
09:53 82.74 82.74 82.68 82.68 5.1K
09:54 82.63 82.75 82.57 82.75 7.5K
09:55 82.76 82.76 82.53 82.53 3.3K
09:56 82.53 82.61 82.53 82.58 13.7K
09:57 82.59 82.60 82.50 82.50 4.1K
09:58 82.50 82.50 82.45 82.49 5.0K
09:59 82.49 82.49 82.47 82.47 3.9K
10:00 82.52 82.62 82.52 82.62 6.6K
10:01 82.56 82.67 82.56 82.64 8.1K
10:02 82.64 82.65 82.53 82.53 5.5K
10:03 82.47 82.47 82.29 82.29 8.7K
10:04 82.30 82.30 82.17 82.17 7.7K
10:05 82.11 82.11 81.85 81.85 8.4K
10:06 81.96 81.99 81.94 81.99 8.2K
10:07 82.00 82.00 81.91 81.91 3.5K
10:08 81.91 81.97 81.86 81.86 11.7K
10:09 81.86 81.87 81.77 81.87 4.9K
10:10 81.82 81.87 81.82 81.85 2.1K
10:11 81.85 81.88 81.82 81.87 3.8K
10:12 81.87 81.87 81.82 81.86 7.7K
10:13 81.86 81.86 81.81 81.81 2.4K
10:14 81.80 81.86 81.80 81.86 3.2K
10:15 81.88 81.88 81.79 81.79 5.8K
10:16 81.79 81.84 81.79 81.84 2.9K
10:17 81.84 81.84 81.71 81.73 4.0K
10:18 81.69 81.70 81.67 81.70 2.3K
10:19 81.70 81.78 81.70 81.78 4.5K
10:20 81.78 81.97 81.75 81.97 7.9K
10:21 81.96 81.96 81.87 81.88 7.8K
10:22 81.88 81.90 81.85 81.85 6.1K
10:23 81.85 81.89 81.85 81.89 2.6K
10:24 81.92 81.94 81.89 81.94 14.3K
10:25 81.94 81.98 81.94 81.98 2.6K
10:26 81.98 82.12 81.98 82.09 4.1K
10:27 82.08 82.14 82.08 82.14 4.7K
10:28 82.19 82.22 82.17 82.17 6.3K
10:29 82.21 82.35 82.21 82.35 5.4K
10:30 82.35 82.38 82.30 82.38 7.4K
10:31 82.37 82.48 82.37 82.48 15.8K
10:32 82.44 82.44 82.27 82.27 8.4K
10:33 82.27 82.34 82.27 82.28 3.2K
10:34 82.24 82.29 82.24 82.29 6.4K
10:35 82.29 82.32 82.25 82.29 4.7K
10:36 82.30 82.32 82.29 82.29 5.5K
10:37 82.30 82.46 82.30 82.42 8.4K
10:38 82.43 82.44 82.41 82.41 4.5K
10:39 82.41 82.41 82.36 82.39 4.1K
10:40 82.36 82.37 82.31 82.36 5.9K
10:41 82.36 82.36 82.31 82.32 6.1K
10:42 82.36 82.40 82.36 82.36 4.3K
10:43 82.28 82.28 82.22 82.22 7.3K
10:44 82.22 82.23 82.18 82.22 7.1K
10:45 82.25 82.25 82.21 82.21 4.7K
10:46 82.22 82.26 82.20 82.21 19.6K
10:47 82.21 82.24 82.16 82.24 15.7K
10:48 82.29 82.29 82.20 82.23 3.3K
10:49 82.24 82.25 82.22 82.25 5.9K
10:50 82.25 82.32 82.22 82.32 9.2K
10:51 82.31 82.31 82.28 82.28 2.7K
10:52 82.24 82.25 82.20 82.20 3.9K
10:53 82.25 82.27 82.24 82.24 9.4K
10:54 82.19 82.28 82.19 82.24 7.3K
10:55 82.25 82.32 82.25 82.32 4.4K
10:56 82.25 82.25 82.12 82.12 3.5K
10:57 82.12 82.15 82.11 82.15 5.2K
10:58 82.15 82.15 82.09 82.09 3.8K
10:59 82.09 82.11 82.09 82.11 1.7K
11:00 82.11 82.17 82.11 82.15 7.1K
11:01 82.12 82.12 82.06 82.06 2.6K
11:02 82.10 82.10 82.04 82.10 5.1K
11:03 82.10 82.10 82.02 82.02 4.7K
11:04 82.02 82.02 81.95 81.95 2.2K
11:05 81.96 81.98 81.96 81.97 8.8K
11:06 81.98 82.05 81.98 82.05 5.0K
11:07 82.08 82.13 82.08 82.13 8.0K
11:08 82.20 82.20 82.13 82.17 5.2K
11:09 82.17 82.17 82.05 82.05 8.2K
11:10 82.11 82.21 82.11 82.16 5.3K
11:11 82.23 82.23 82.20 82.20 21.9K
11:12 82.20 82.24 82.20 82.20 4.2K
11:13 82.27 82.40 82.27 82.40 11.4K
11:14 82.41 82.41 82.32 82.34 31.9K
11:15 82.35 82.35 82.25 82.27 5.3K
11:16 82.27 82.31 82.27 82.30 6.1K
11:17 82.29 82.31 82.29 82.31 1.1K
11:18 82.30 82.40 82.30 82.40 9.0K
11:19 82.40 82.41 82.38 82.40 2.9K
11:20 82.40 82.54 82.40 82.53 5.7K
11:21 82.56 82.61 82.55 82.61 4.0K
11:22 82.61 82.61 82.53 82.53 9.6K
11:23 82.58 82.61 82.52 82.61 6.6K
11:24 82.56 82.56 82.56 82.56 4.0K
11:25 82.56 82.56 82.49 82.49 8.5K
11:26 82.50 82.58 82.50 82.58 2.7K
11:27 82.61 82.65 82.61 82.62 7.9K
11:28 82.64 82.68 82.64 82.68 8.5K
11:29 82.60 82.60 82.55 82.57 1.7K
11:30 82.62 82.63 82.62 82.62 4.2K
11:31 82.57 82.62 82.57 82.62 5.1K
11:32 82.62 82.68 82.62 82.68 1.9K
11:33 82.68 82.74 82.63 82.63 6.2K
11:34 82.63 82.63 82.56 82.56 10.2K
11:35 82.56 82.60 82.56 82.58 5.4K
11:36 82.58 82.62 82.58 82.62 2.7K
11:37 82.62 82.66 82.62 82.66 1.5K
11:38 82.67 82.67 82.57 82.59 7.5K
11:39 82.59 82.66 82.57 82.66 3.6K
11:40 82.66 82.69 82.65 82.69 2.7K
11:41 82.70 82.74 82.69 82.69 2.5K
11:42 82.70 82.70 82.62 82.62 5.8K
11:43 82.62 82.62 82.58 82.62 8.0K
11:44 82.62 82.68 82.61 82.68 5.5K
11:45 82.67 82.73 82.67 82.70 2.4K
11:46 82.70 82.70 82.65 82.65 2.4K
11:47 82.66 82.68 82.66 82.66 6.1K
11:48 82.66 82.66 82.61 82.61 2.7K
11:49 82.61 82.62 82.58 82.58 2.8K
11:50 82.59 82.61 82.58 82.61 3.0K
11:51 82.62 82.70 82.62 82.70 4.5K
11:52 82.70 82.70 82.68 82.70 3.6K
11:53 82.70 82.70 82.67 82.67 4.5K
11:54 82.67 82.67 82.63 82.65 1.8K
11:55 82.68 82.69 82.67 82.69 1.5K
11:56 82.69 82.69 82.67 82.67 2.5K
11:57 82.66 82.66 82.66 82.66 1.6K
11:58 82.64 82.65 82.63 82.65 2.7K
11:59 82.65 82.65 82.60 82.61 3.8K
12:00 82.61 82.63 82.61 82.63 5.5K
12:01 82.72 82.72 82.69 82.69 9.0K
12:02 82.69 82.69 82.62 82.62 5.3K
12:03 82.62 82.65 82.62 82.63 4.7K
12:04 82.61 82.61 82.60 82.61 2.4K
12:05 82.61 82.62 82.59 82.62 5.9K
12:06 82.60 82.61 82.55 82.55 5.0K
12:07 82.56 82.61 82.56 82.61 2.1K
12:08 82.61 82.61 82.57 82.59 3.8K
12:09 82.59 82.69 82.59 82.69 6.0K
12:10 82.69 82.69 82.62 82.62 4.8K
12:11 82.62 82.62 82.56 82.56 12.0K
12:12 82.59 82.61 82.59 82.60 4.7K
12:13 82.60 82.60 82.57 82.59 2.4K
12:14 82.57 82.62 82.57 82.62 3.9K
12:15 82.61 82.61 82.57 82.57 4.4K
12:16 82.55 82.55 82.55 82.55 1.3K
12:17 82.55 82.56 82.55 82.56 4.4K
12:18 82.62 82.62 82.55 82.55 3.8K
12:19 82.55 82.55 82.53 82.54 8.8K
12:20 82.54 82.54 82.51 82.54 5.2K
12:21 82.54 82.54 82.51 82.51 15.0K
12:22 82.49 82.55 82.47 82.55 4.0K
12:23 82.57 82.66 82.57 82.66 12.2K
12:24 82.61 82.61 82.57 82.60 5.4K
12:25 82.60 82.63 82.57 82.57 7.9K
12:26 82.57 82.58 82.57 82.58 6.3K
12:27 82.60 82.68 82.59 82.68 12.0K
12:28 82.68 82.68 82.67 82.67 24.7K
12:29 82.67 82.67 82.63 82.63 8.5K
12:30 82.62 82.64 82.61 82.64 9.0K
12:31 82.68 82.68 82.65 82.65 7.7K
12:32 82.65 82.65 82.63 82.65 2.8K
12:33 82.65 82.72 82.65 82.72 5.7K
12:34 82.72 82.74 82.72 82.74 3.2K
12:35 82.70 82.70 82.68 82.69 6.5K
12:36 82.69 82.72 82.66 82.72 8.4K
12:37 82.72 82.72 82.68 82.70 10.4K
12:38 82.71 82.72 82.65 82.65 8.0K
12:39 82.65 82.65 82.61 82.61 3.1K
12:40 82.61 82.63 82.58 82.58 3.2K
12:41 82.58 82.62 82.58 82.61 5.9K
12:42 82.59 82.61 82.57 82.57 22.6K
12:43 82.58 82.62 82.58 82.62 2.3K
12:44 82.62 82.68 82.62 82.64 4.2K
12:45 82.62 82.62 82.61 82.61 3.2K
12:46 82.61 82.63 82.61 82.63 1.5K
12:47 82.62 82.65 82.58 82.58 5.6K
12:48 82.58 82.60 82.58 82.59 5.9K
12:49 82.59 82.65 82.59 82.63 1.6K
12:50 82.64 82.69 82.64 82.66 4.8K
12:51 82.65 82.68 82.65 82.68 2.4K
12:52 82.67 82.67 82.59 82.59 8.4K
12:53 82.61 82.61 82.58 82.58 3.2K
12:54 82.59 82.59 82.56 82.56 3.8K
12:55 82.56 82.67 82.56 82.67 58.4K
12:56 82.67 82.73 82.67 82.72 6.6K
12:57 82.73 82.74 82.71 82.71 5.7K
12:58 82.73 82.73 82.67 82.68 4.1K
12:59 82.71 82.75 82.71 82.75 3.4K
13:00 82.75 82.84 82.75 82.75 16.2K
13:01 82.74 82.75 82.73 82.73 1.9K
13:02 82.70 82.71 82.70 82.71 4.1K
13:03 82.68 82.68 82.57 82.57 13.9K
13:04 82.57 82.60 82.57 82.59 4.2K
13:05 82.60 82.66 82.60 82.65 8.4K
13:06 82.68 82.68 82.65 82.68 6.2K
13:07 82.68 82.68 82.64 82.64 4.0K
13:08 82.64 82.66 82.64 82.65 1.6K
13:09 82.67 82.67 82.65 82.65 14.0K
13:10 82.71 82.72 82.69 82.72 4.4K
13:11 82.72 82.77 82.72 82.77 10.3K
13:12 82.76 82.77 82.76 82.76 6.7K
13:13 82.77 82.89 82.77 82.89 4.9K
13:14 82.89 82.89 82.87 82.89 2.8K
13:15 82.92 82.95 82.91 82.95 8.3K
13:16 82.89 82.92 82.88 82.92 7.0K
13:17 82.94 82.94 82.90 82.90 3.0K
13:18 82.90 82.92 82.90 82.91 3.4K
13:19 82.91 82.91 82.90 82.90 4.8K
13:20 82.90 82.90 82.88 82.88 3.7K
13:21 82.86 82.90 82.86 82.90 3.1K
13:22 82.89 82.94 82.87 82.94 9.0K
13:23 82.94 82.97 82.94 82.97 3.7K
13:24 82.97 83.01 82.97 83.00 7.5K
13:25 83.02 83.02 82.99 83.00 3.8K
13:26 83.00 83.01 82.95 82.95 8.4K
13:27 82.94 82.94 82.93 82.94 2.8K
13:28 82.94 82.94 82.93 82.94 5.4K
13:29 82.96 82.96 82.95 82.96 2.5K
13:30 82.96 83.01 82.96 83.00 6.0K
13:31 83.01 83.04 82.96 82.97 6.7K
13:32 82.98 82.98 82.93 82.95 3.4K
13:33 82.95 83.00 82.95 83.00 4.7K
13:34 83.01 83.06 83.01 83.06 5.5K
13:35 83.08 83.14 83.08 83.14 6.1K
13:36 83.17 83.23 83.16 83.23 6.7K
13:37 83.23 83.24 83.21 83.21 6.3K
13:38 83.21 83.24 83.18 83.24 8.8K
13:39 83.24 83.26 83.23 83.26 2.6K
13:40 83.26 83.26 83.22 83.22 4.2K
13:41 83.24 83.24 83.20 83.22 6.9K
13:42 83.19 83.21 83.19 83.21 4.2K
13:43 83.23 83.23 83.21 83.21 2.0K
13:44 83.21 83.24 83.20 83.22 4.2K
13:45 83.22 83.22 83.16 83.16 4.4K
13:46 83.16 83.20 83.16 83.20 1.8K
13:47 83.20 83.25 83.20 83.25 1.9K
13:48 83.29 83.32 83.26 83.28 4.1K
13:49 83.29 83.29 83.10 83.10 9.3K
13:50 83.12 83.12 83.11 83.12 2.9K
13:51 83.10 83.15 83.09 83.15 5.7K
13:52 83.15 83.20 83.15 83.20 4.2K
13:53 83.22 83.22 83.19 83.20 4.7K
13:54 83.21 83.21 83.18 83.19 3.7K
13:55 83.21 83.23 83.21 83.23 3.3K
13:56 83.23 83.23 83.22 83.22 4.3K
13:57 83.22 83.22 83.15 83.15 6.9K
13:58 83.16 83.16 83.16 83.16 1.1K
13:59 83.16 83.16 83.07 83.12 11.5K
14:00 83.11 83.19 83.11 83.18 4.8K
14:01 83.18 83.24 83.18 83.24 5.2K
14:02 83.24 83.24 83.20 83.23 6.9K
14:03 83.22 83.28 83.22 83.28 1.8K
14:04 83.32 83.32 83.32 83.32 3.8K
14:05 83.36 83.38 83.34 83.34 3.4K
14:06 83.34 83.35 83.32 83.35 3.6K
14:07 83.35 83.37 83.33 83.37 3.5K
14:08 83.39 83.42 83.39 83.42 2.1K
14:09 83.41 83.45 83.41 83.43 9.9K
14:10 83.37 83.39 83.37 83.38 3.9K
14:11 83.40 83.47 83.40 83.46 8.1K
14:12 83.47 83.47 83.41 83.44 4.5K
14:13 83.44 83.46 83.44 83.46 1.5K
14:14 83.46 83.48 83.44 83.47 3.1K
14:15 83.48 83.53 83.47 83.52 2.4K
14:16 83.52 83.54 83.50 83.54 2.5K
14:17 83.54 83.56 83.54 83.56 1.8K
14:18 83.57 83.61 83.57 83.58 3.3K
14:19 83.61 83.62 83.61 83.62 3.1K
14:20 83.62 83.63 83.60 83.60 1.7K
14:21 83.62 83.62 83.57 83.61 5.6K
14:22 83.63 83.63 83.59 83.59 3.4K
14:23 83.59 83.60 83.57 83.57 2.3K
14:24 83.57 83.61 83.55 83.61 6.4K
14:25 83.61 83.65 83.61 83.65 2.1K
14:26 83.67 83.68 83.67 83.68 4.3K
14:27 83.67 83.70 83.66 83.70 5.3K
14:28 83.70 83.70 83.64 83.65 4.7K
14:29 83.65 83.66 83.65 83.65 2.0K
14:30 83.63 83.64 83.61 83.64 3.9K
14:31 83.64 83.64 83.53 83.56 6.7K
14:32 83.53 83.53 83.47 83.47 7.6K
14:33 83.51 83.51 83.48 83.50 7.7K
14:34 83.49 83.49 83.42 83.45 7.8K
14:35 83.45 83.45 83.38 83.38 2.6K
14:36 83.38 83.44 83.38 83.44 3.2K
14:37 83.46 83.47 83.45 83.47 8.1K
14:38 83.47 83.52 83.47 83.52 3.3K
14:39 83.52 83.56 83.52 83.56 4.5K
14:40 83.55 83.68 83.55 83.63 5.1K
14:41 83.64 83.69 83.64 83.67 5.2K
14:42 83.70 83.70 83.68 83.68 6.8K
14:43 83.68 83.72 83.62 83.62 112.3K
14:44 83.61 83.66 83.61 83.61 4.4K
14:45 83.68 83.74 83.68 83.68 3.7K
14:46 83.69 83.74 83.69 83.74 3.9K
14:47 83.75 83.76 83.71 83.72 4.0K
14:48 83.70 83.73 83.70 83.73 3.0K
14:49 83.73 83.73 83.66 83.66 2.3K
14:50 83.66 83.72 83.66 83.71 2.5K
14:51 83.71 83.72 83.70 83.70 3.1K
14:52 83.70 83.70 83.54 83.54 3.7K
14:53 83.54 83.54 83.53 83.53 1.6K
14:54 83.53 83.54 83.50 83.54 6.0K
14:55 83.58 83.59 83.56 83.56 3.0K
14:56 83.53 83.64 83.53 83.58 7.1K
14:57 83.56 83.60 83.56 83.57 5.2K
14:58 83.58 83.60 83.57 83.60 6.5K
14:59 83.60 83.60 83.58 83.60 4.0K
15:00 83.60 83.66 83.59 83.65 5.3K
15:01 83.65 83.66 83.64 83.66 3.2K
15:02 83.64 83.69 83.64 83.66 4.3K
15:03 83.59 83.61 83.59 83.59 6.1K
15:04 83.59 83.62 83.59 83.62 2.9K
15:05 83.62 83.69 83.62 83.69 5.5K
15:06 83.66 83.66 83.59 83.60 8.1K
15:07 83.60 83.63 83.59 83.63 3.3K
15:08 83.58 83.62 83.58 83.62 5.4K
15:09 83.67 83.69 83.66 83.69 6.1K
15:10 83.69 83.70 83.67 83.67 4.8K
15:11 83.69 83.76 83.69 83.76 7.8K
15:12 83.76 83.76 83.73 83.75 6.3K
15:13 83.75 83.78 83.74 83.78 4.9K
15:14 83.79 83.79 83.74 83.75 8.1K
15:15 83.75 83.83 83.75 83.83 3.8K
15:16 83.81 83.81 83.71 83.71 9.3K
15:17 83.71 83.71 83.63 83.63 6.2K
15:18 83.65 83.71 83.65 83.71 3.4K
15:19 83.71 83.71 83.67 83.67 3.5K
15:20 83.67 83.68 83.66 83.68 4.8K
15:21 83.68 83.71 83.67 83.71 10.3K
15:22 83.71 83.71 83.68 83.68 3.5K
15:23 83.74 83.77 83.74 83.77 6.0K
15:24 83.77 83.77 83.73 83.76 5.4K
15:25 83.76 83.76 83.69 83.69 7.1K
15:26 83.64 83.65 83.62 83.62 7.5K
15:27 83.62 83.65 83.62 83.65 3.9K
15:28 83.66 83.66 83.63 83.63 8.6K
15:29 83.62 83.63 83.59 83.63 5.4K
15:30 83.61 83.62 83.58 83.62 4.4K
15:31 83.58 83.59 83.53 83.59 7.2K
15:32 83.59 83.62 83.57 83.62 7.7K
15:33 83.60 83.67 83.59 83.67 5.5K
15:34 83.67 83.74 83.67 83.73 4.9K
15:35 83.73 83.74 83.66 83.66 7.7K
15:36 83.66 83.69 83.66 83.69 3.3K
15:37 83.66 83.66 83.60 83.62 7.5K
15:38 83.63 83.66 83.63 83.65 6.1K
15:39 83.65 83.68 83.64 83.68 4.8K
15:40 83.68 83.68 83.58 83.58 10.0K
15:41 83.60 83.60 83.54 83.56 6.7K
15:42 83.60 83.60 83.54 83.59 11.8K
15:43 83.59 83.65 83.59 83.62 8.1K
15:44 83.65 83.65 83.61 83.61 6.7K
15:45 83.61 83.66 83.61 83.65 7.3K
15:46 83.69 83.69 83.63 83.63 10.1K
15:47 83.63 83.63 83.58 83.58 6.4K
15:48 83.58 83.60 83.55 83.58 6.4K
15:49 83.57 83.59 83.57 83.58 6.8K
15:50 83.59 83.60 83.55 83.55 9.7K
15:51 83.49 83.50 83.44 83.44 20.5K
15:52 83.43 83.43 83.38 83.39 22.5K
15:53 83.40 83.43 83.37 83.43 19.8K
15:54 83.47 83.47 83.41 83.47 20.4K
15:55 83.47 83.55 83.45 83.55 22.7K
15:56 83.52 83.55 83.52 83.55 29.7K
15:57 83.51 83.51 83.45 83.45 23.0K
15:58 83.44 83.48 83.41 83.45 42.5K
15:59 83.45 83.49 83.45 83.48 38.8K
16:00 83.47 83.48 83.32 83.37 861.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし