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 83.60 83.96 83.52 83.79 198.6K
09:32 83.86 84.02 83.85 84.02 12.4K
09:33 84.02 84.02 83.73 83.73 6.7K
09:34 83.73 83.73 83.50 83.50 5.7K
09:35 83.59 83.65 83.59 83.65 10.6K
09:36 83.65 83.68 83.62 83.63 4.1K
09:37 83.66 83.77 83.63 83.77 5.1K
09:38 83.77 83.92 83.77 83.88 6.8K
09:39 83.88 83.88 83.72 83.72 13.2K
09:40 83.78 83.92 83.73 83.75 14.5K
09:41 83.77 83.88 83.77 83.86 2.5K
09:42 83.86 83.86 83.82 83.83 2.4K
09:43 83.83 83.83 83.79 83.80 3.9K
09:44 83.80 83.80 83.73 83.73 1.9K
09:45 83.56 83.69 83.56 83.69 5.2K
09:46 83.76 83.76 83.63 83.67 7.1K
09:47 83.67 83.67 83.60 83.60 3.1K
09:48 83.60 83.62 83.56 83.60 5.7K
09:49 83.60 83.63 83.60 83.63 4.0K
09:50 83.63 83.68 83.57 83.61 7.1K
09:51 83.54 83.56 83.53 83.53 4.1K
09:52 83.54 83.63 83.54 83.63 9.1K
09:53 83.65 83.79 83.65 83.79 3.5K
09:54 83.76 83.80 83.69 83.69 6.7K
09:55 83.69 83.76 83.69 83.76 1.2K
09:56 83.78 83.78 83.71 83.71 3.2K
09:57 83.64 83.64 83.58 83.58 3.5K
09:58 83.58 83.63 83.57 83.63 1.2K
09:59 83.63 83.63 83.59 83.60 3.2K
10:00 83.60 83.68 83.59 83.68 5.0K
10:01 83.68 83.68 83.54 83.55 3.7K
10:02 83.53 83.56 83.53 83.56 4.1K
10:03 83.56 83.56 83.50 83.50 5.3K
10:04 83.50 83.52 83.45 83.48 8.3K
10:05 83.47 83.48 83.42 83.48 4.2K
10:06 83.47 83.50 83.37 83.37 4.5K
10:07 83.37 83.37 83.37 83.37 0.5K
10:08 83.28 83.28 83.23 83.24 6.0K
10:09 83.27 83.27 83.27 83.27 4.2K
10:10 83.29 83.30 83.22 83.22 5.6K
10:11 83.22 83.28 83.22 83.26 3.7K
10:12 83.29 83.29 83.28 83.29 2.6K
10:13 83.26 83.26 83.21 83.21 3.5K
10:14 83.18 83.18 83.18 83.18 1.5K
10:15 83.14 83.14 83.09 83.09 1.6K
10:16 83.09 83.14 83.04 83.10 5.6K
10:17 83.02 83.03 83.02 83.03 2.6K
10:18 83.09 83.11 83.09 83.11 4.4K
10:19 83.14 83.21 83.13 83.21 4.1K
10:20 83.19 83.19 83.19 83.19 2.0K
10:21 83.14 83.14 83.11 83.13 2.7K
10:22 83.10 83.15 83.09 83.09 4.4K
10:23 83.09 83.09 83.09 83.09 0.8K
10:24 83.01 83.05 83.01 83.04 4.8K
10:25 83.04 83.04 83.04 83.04 0.7K
10:26 83.04 83.22 83.04 83.22 8.1K
10:27 83.22 83.33 83.22 83.28 5.0K
10:28 83.36 83.46 83.36 83.46 5.8K
10:29 83.47 83.48 83.47 83.48 2.3K
10:30 83.49 83.52 83.42 83.42 4.1K
10:31 83.42 83.43 83.41 83.43 1.4K
10:32 83.38 83.38 83.31 83.32 4.4K
10:33 83.32 83.33 83.31 83.31 2.0K
10:34 83.33 83.35 83.33 83.34 5.9K
10:35 83.34 83.34 83.26 83.32 3.9K
10:36 83.32 83.32 83.27 83.27 1.3K
10:37 83.27 83.27 83.21 83.21 1.9K
10:38 83.25 83.26 83.23 83.26 3.2K
10:39 83.30 83.30 83.21 83.23 6.9K
10:40 83.14 83.15 83.11 83.15 7.7K
10:41 83.12 83.14 83.08 83.10 4.5K
10:42 83.10 83.17 83.10 83.17 4.9K
10:43 83.14 83.23 83.14 83.17 6.2K
10:44 83.15 83.16 83.11 83.11 1.8K
10:45 83.15 83.15 83.07 83.07 3.7K
10:46 83.08 83.09 83.04 83.06 3.7K
10:47 83.06 83.06 83.02 83.03 1.9K
10:48 83.02 83.06 83.02 83.05 2.9K
10:49 83.04 83.04 82.98 82.98 3.9K
10:50 82.99 83.01 82.97 83.01 3.4K
10:51 82.99 83.01 82.99 82.99 3.1K
10:52 82.99 83.02 82.99 82.99 3.9K
10:53 82.88 82.88 82.82 82.82 2.4K
10:54 82.86 82.86 82.82 82.86 4.7K
10:55 82.84 82.84 82.84 82.84 1.8K
10:56 82.84 82.84 82.82 82.84 3.0K
10:57 82.83 82.83 82.79 82.79 3.7K
10:58 82.81 82.82 82.78 82.78 11.8K
10:59 82.68 82.75 82.68 82.75 7.3K
11:00 82.72 82.72 82.68 82.68 3.9K
11:01 82.68 82.71 82.63 82.63 5.4K
11:02 82.63 82.73 82.63 82.71 4.7K
11:03 82.71 82.76 82.69 82.69 2.8K
11:04 82.69 82.73 82.69 82.72 2.3K
11:05 82.69 82.70 82.67 82.69 4.0K
11:06 82.69 82.70 82.69 82.70 1.6K
11:07 82.72 82.75 82.71 82.73 6.8K
11:08 82.69 82.69 82.64 82.67 6.8K
11:09 82.67 82.67 82.56 82.65 7.3K
11:10 82.65 82.65 82.57 82.61 4.1K
11:11 82.57 82.60 82.53 82.56 11.6K
11:12 82.56 82.56 82.46 82.46 3.5K
11:13 82.50 82.56 82.49 82.56 9.2K
11:14 82.56 82.56 82.49 82.49 1.6K
11:15 82.52 82.54 82.52 82.54 3.5K
11:16 82.60 82.61 82.53 82.56 8.9K
11:17 82.56 82.56 82.47 82.47 3.0K
11:18 82.47 82.48 82.43 82.44 3.8K
11:19 82.48 82.48 82.42 82.42 3.7K
11:20 82.40 82.42 82.40 82.42 1.5K
11:21 82.39 82.39 82.39 82.39 3.1K
11:22 82.40 82.43 82.39 82.43 4.0K
11:23 82.41 82.43 82.40 82.43 2.5K
11:24 82.45 82.52 82.45 82.52 2.2K
11:25 82.52 82.56 82.52 82.56 2.5K
11:26 82.53 82.57 82.53 82.55 3.2K
11:27 82.55 82.58 82.53 82.58 2.6K
11:28 82.59 82.59 82.55 82.55 3.6K
11:29 82.55 82.55 82.51 82.53 3.4K
11:30 82.55 82.63 82.55 82.63 4.8K
11:31 82.63 82.63 82.55 82.55 3.9K
11:32 82.52 82.55 82.52 82.55 2.7K
11:33 82.55 82.60 82.55 82.58 5.9K
11:34 82.59 82.59 82.58 82.58 2.0K
11:35 82.59 82.59 82.55 82.55 3.4K
11:36 82.55 82.55 82.53 82.55 3.6K
11:37 82.53 82.58 82.53 82.54 3.5K
11:38 82.53 82.59 82.53 82.55 8.0K
11:39 82.55 82.55 82.52 82.52 2.0K
11:40 82.51 82.51 82.51 82.51 2.2K
11:41 82.52 82.52 82.51 82.51 2.2K
11:42 82.51 82.58 82.51 82.58 4.9K
11:43 82.58 82.58 82.53 82.53 4.7K
11:44 82.57 82.57 82.54 82.55 4.8K
11:45 82.55 82.55 82.53 82.55 2.3K
11:46 82.55 82.57 82.54 82.56 5.5K
11:47 82.56 82.63 82.56 82.63 5.1K
11:48 82.63 82.65 82.60 82.60 2.0K
11:49 82.56 82.58 82.56 82.56 3.0K
11:50 82.61 82.61 82.58 82.58 3.2K
11:51 82.57 82.60 82.56 82.56 4.4K
11:52 82.56 82.58 82.55 82.55 2.0K
11:53 82.55 82.58 82.55 82.55 4.3K
11:54 82.55 82.63 82.55 82.63 6.9K
11:55 82.63 82.66 82.63 82.66 2.2K
11:56 82.63 82.63 82.61 82.61 2.1K
11:57 82.60 82.60 82.58 82.58 3.1K
11:58 82.53 82.58 82.53 82.58 6.8K
11:59 82.62 82.68 82.62 82.68 4.3K
12:00 82.68 82.68 82.67 82.67 3.3K
12:01 82.66 82.66 82.63 82.63 4.6K
12:02 82.66 82.68 82.65 82.65 1.8K
12:03 82.65 82.65 82.63 82.64 3.8K
12:04 82.64 82.65 82.63 82.65 4.6K
12:05 82.66 82.66 82.61 82.62 2.9K
12:06 82.64 82.65 82.58 82.58 3.6K
12:07 82.59 82.63 82.59 82.63 6.1K
12:08 82.63 82.63 82.58 82.58 2.0K
12:09 82.57 82.57 82.54 82.55 3.4K
12:10 82.56 82.56 82.55 82.56 4.0K
12:11 82.56 82.56 82.56 82.56 1.6K
12:12 82.52 82.60 82.52 82.60 11.3K
12:13 82.56 82.56 82.55 82.55 2.4K
12:14 82.55 82.56 82.55 82.56 1.8K
12:15 82.56 82.60 82.56 82.60 2.1K
12:16 82.59 82.59 82.55 82.55 4.4K
12:17 82.52 82.54 82.52 82.54 6.8K
12:18 82.54 82.54 82.54 82.54 0.5K
12:19 82.52 82.57 82.52 82.55 8.2K
12:20 82.56 82.56 82.52 82.54 1.9K
12:21 82.54 82.54 82.53 82.53 3.4K
12:22 82.53 82.57 82.53 82.56 6.3K
12:23 82.56 82.56 82.52 82.52 3.7K
12:24 82.56 82.63 82.56 82.63 7.7K
12:25 82.64 82.64 82.62 82.62 2.2K
12:26 82.62 82.62 82.55 82.55 4.5K
12:27 82.58 82.60 82.57 82.60 6.4K
12:28 82.66 82.66 82.64 82.64 6.2K
12:29 82.63 82.64 82.63 82.64 6.5K
12:30 82.64 82.77 82.64 82.77 7.3K
12:31 82.75 82.77 82.75 82.77 2.3K
12:32 82.77 82.78 82.76 82.76 1.8K
12:33 82.76 82.77 82.76 82.77 1.9K
12:34 82.77 82.79 82.76 82.76 3.3K
12:35 82.76 82.85 82.76 82.85 3.0K
12:36 82.84 82.84 82.78 82.78 6.0K
12:37 82.79 82.80 82.78 82.80 3.2K
12:38 82.81 82.83 82.81 82.83 2.5K
12:39 82.83 82.83 82.79 82.79 2.2K
12:40 82.79 82.79 82.74 82.74 2.3K
12:41 82.74 82.74 82.73 82.73 1.5K
12:42 82.72 82.72 82.70 82.71 2.4K
12:43 82.71 82.71 82.67 82.67 3.6K
12:44 82.67 82.70 82.67 82.70 0.8K
12:45 82.70 82.70 82.63 82.64 2.2K
12:46 82.64 82.64 82.62 82.63 1.5K
12:47 82.59 82.59 82.54 82.54 1.4K
12:48 82.54 82.63 82.54 82.63 2.7K
12:49 82.63 82.67 82.63 82.67 1.3K
12:50 82.67 82.67 82.65 82.65 3.7K
12:51 82.62 82.62 82.62 82.62 2.4K
12:52 82.62 82.68 82.62 82.67 2.9K
12:53 82.67 82.67 82.65 82.65 1.4K
12:54 82.65 82.65 82.60 82.60 2.6K
12:55 82.60 82.61 82.60 82.61 1.6K
12:56 82.66 82.66 82.66 82.66 1.6K
12:57 82.66 82.66 82.61 82.61 1.8K
12:58 82.61 82.61 82.57 82.57 2.8K
12:59 82.56 82.57 82.49 82.49 3.2K
13:00 82.49 82.49 82.47 82.47 2.1K
13:01 82.51 82.51 82.51 82.51 1.8K
13:02 82.51 82.51 82.44 82.45 10.7K
13:03 82.47 82.47 82.38 82.38 8.0K
13:04 82.37 82.37 82.35 82.35 0.9K
13:05 82.35 82.35 82.31 82.31 1.5K
13:06 82.33 82.33 82.32 82.32 4.6K
13:07 82.32 82.38 82.32 82.38 0.8K
13:08 82.38 82.41 82.38 82.41 1.0K
13:09 82.38 82.44 82.38 82.44 2.0K
13:10 82.45 82.48 82.45 82.47 2.2K
13:11 82.49 82.49 82.49 82.49 0.7K
13:12 82.43 82.52 82.42 82.52 6.3K
13:13 82.52 82.54 82.52 82.54 1.4K
13:14 82.54 82.55 82.54 82.55 1.8K
13:15 82.55 82.58 82.55 82.58 2.1K
13:16 82.57 82.57 82.54 82.57 3.0K
13:17 82.57 82.58 82.57 82.58 0.8K
13:18 82.58 82.59 82.56 82.56 1.8K
13:19 82.56 82.61 82.56 82.61 1.6K
13:20 82.63 82.63 82.63 82.63 1.1K
13:21 82.62 82.63 82.62 82.63 2.9K
13:22 82.64 82.66 82.64 82.66 1.0K
13:23 82.66 82.70 82.66 82.70 2.6K
13:24 82.73 82.74 82.71 82.71 2.1K
13:25 82.71 82.74 82.71 82.74 2.5K
13:26 82.73 82.75 82.72 82.72 2.7K
13:27 82.75 82.76 82.75 82.75 2.5K
13:28 82.76 82.76 82.74 82.74 1.7K
13:29 82.74 82.81 82.74 82.81 2.1K
13:30 82.82 82.83 82.82 82.83 3.1K
13:31 82.83 82.83 82.81 82.81 3.1K
13:32 82.81 82.81 82.81 82.81 0.6K
13:33 82.82 82.87 82.82 82.87 3.7K
13:34 82.91 82.95 82.91 82.95 1.7K
13:35 82.92 82.92 82.90 82.90 3.4K
13:36 82.90 83.00 82.90 83.00 0.9K
13:37 82.99 83.00 82.99 83.00 0.7K
13:38 83.00 83.06 83.00 83.00 2.2K
13:39 83.00 83.00 82.91 82.91 1.4K
13:40 82.91 82.91 82.89 82.89 1.7K
13:41 82.89 82.91 82.86 82.86 2.9K
13:42 82.86 82.89 82.86 82.88 1.5K
13:43 82.88 82.88 82.88 82.88 1.0K
13:44 82.88 82.88 82.87 82.87 0.7K
13:45 82.87 82.87 82.85 82.85 3.0K
13:46 82.85 82.86 82.85 82.86 0.7K
13:47 82.86 82.89 82.86 82.89 1.7K
13:48 82.91 82.91 82.88 82.88 1.7K
13:49 82.88 82.92 82.88 82.92 3.0K
13:50 82.91 82.92 82.90 82.91 3.6K
13:51 82.92 82.98 82.92 82.98 7.3K
13:52 83.00 83.04 82.99 82.99 3.3K
13:53 82.99 83.01 82.98 82.98 1.5K
13:54 82.99 83.01 82.98 82.98 3.8K
13:55 82.99 83.02 82.99 82.99 10.4K
13:56 82.99 83.05 82.99 83.03 3.3K
13:57 83.03 83.03 83.00 83.00 5.2K
13:58 83.00 83.01 82.99 82.99 5.5K
13:59 82.99 83.00 82.99 83.00 4.5K
14:00 83.00 83.00 83.00 83.00 3.8K
14:01 83.01 83.04 83.01 83.03 1.7K
14:02 83.03 83.03 83.00 83.00 3.0K
14:03 83.03 83.03 83.01 83.01 1.8K
14:04 83.01 83.02 82.97 82.97 3.3K
14:05 82.97 82.98 82.97 82.98 1.4K
14:06 82.98 82.99 82.98 82.99 1.9K
14:07 82.99 83.00 82.99 83.00 1.8K
14:08 83.00 83.02 83.00 83.02 5.1K
14:09 83.02 83.03 83.02 83.03 2.4K
14:10 83.03 83.03 83.03 83.03 1.8K
14:11 83.03 83.07 83.03 83.07 2.5K
14:12 83.10 83.12 83.10 83.12 3.3K
14:13 83.12 83.12 83.08 83.08 3.2K
14:14 83.09 83.12 83.09 83.12 2.5K
14:15 83.12 83.12 83.09 83.11 2.4K
14:16 83.11 83.11 83.08 83.08 2.5K
14:17 83.07 83.07 83.05 83.05 2.3K
14:18 83.05 83.05 83.05 83.05 2.2K
14:19 83.04 83.05 83.03 83.05 1.3K
14:20 83.04 83.06 83.04 83.06 1.2K
14:21 83.06 83.09 83.06 83.09 2.9K
14:22 83.09 83.11 83.08 83.11 5.4K
14:23 83.13 83.13 83.12 83.12 1.6K
14:24 83.11 83.12 83.10 83.11 2.0K
14:25 83.11 83.13 83.11 83.13 0.7K
14:26 83.13 83.13 83.10 83.10 2.0K
14:27 83.10 83.11 83.09 83.11 1.5K
14:28 83.12 83.12 83.11 83.12 1.3K
14:29 83.12 83.12 83.11 83.11 2.9K
14:30 83.11 83.14 83.11 83.13 2.9K
14:31 83.13 83.18 83.13 83.18 3.9K
14:32 83.18 83.18 83.16 83.16 1.7K
14:33 83.17 83.17 83.17 83.17 0.8K
14:34 83.15 83.15 83.12 83.12 3.6K
14:35 83.12 83.14 83.12 83.14 1.6K
14:36 83.16 83.17 83.16 83.17 3.5K
14:37 83.17 83.20 83.17 83.20 2.6K
14:38 83.23 83.23 83.20 83.22 4.0K
14:39 83.22 83.22 83.20 83.20 2.1K
14:40 83.20 83.23 83.20 83.23 2.0K
14:41 83.25 83.26 83.25 83.25 1.2K
14:42 83.25 83.29 83.25 83.29 1.2K
14:43 83.29 83.29 83.28 83.28 4.6K
14:44 83.28 83.33 83.28 83.31 2.5K
14:45 83.29 83.29 83.29 83.29 1.7K
14:46 83.29 83.29 83.24 83.24 2.8K
14:47 83.26 83.27 83.26 83.26 2.7K
14:48 83.25 83.27 83.25 83.27 1.1K
14:49 83.27 83.32 83.27 83.32 2.0K
14:50 83.32 83.32 83.31 83.31 2.1K
14:51 83.29 83.29 83.27 83.27 3.2K
14:52 83.27 83.28 83.27 83.27 2.1K
14:53 83.27 83.27 83.23 83.23 3.0K
14:54 83.23 83.23 83.23 83.23 1.0K
14:55 83.24 83.27 83.24 83.27 2.1K
14:56 83.26 83.26 83.24 83.24 2.7K
14:57 83.24 83.27 83.24 83.26 2.3K
14:58 83.25 83.28 83.25 83.28 3.5K
14:59 83.29 83.30 83.26 83.26 3.3K
15:00 83.27 83.27 83.25 83.25 2.6K
15:01 83.25 83.25 83.20 83.21 2.8K
15:02 83.21 83.21 83.20 83.21 8.2K
15:03 83.21 83.21 83.20 83.20 2.4K
15:04 83.23 83.26 83.23 83.26 4.5K
15:05 83.28 83.28 83.24 83.27 2.7K
15:06 83.27 83.27 83.24 83.24 0.9K
15:07 83.27 83.27 83.24 83.24 4.2K
15:08 83.24 83.25 83.23 83.23 3.1K
15:09 83.23 83.25 83.20 83.25 3.7K
15:10 83.25 83.30 83.25 83.30 1.5K
15:11 83.29 83.32 83.29 83.32 2.0K
15:12 83.32 83.32 83.30 83.30 4.7K
15:13 83.27 83.30 83.26 83.30 4.8K
15:14 83.30 83.30 83.28 83.28 3.4K
15:15 83.23 83.26 83.23 83.25 3.3K
15:16 83.23 83.25 83.22 83.22 5.7K
15:17 83.21 83.22 83.20 83.21 8.9K
15:18 83.22 83.25 83.22 83.24 11.6K
15:19 83.24 83.27 83.24 83.25 4.5K
15:20 83.26 83.30 83.26 83.30 3.7K
15:21 83.31 83.31 83.27 83.27 6.6K
15:22 83.27 83.27 83.20 83.20 4.9K
15:23 83.20 83.27 83.20 83.27 5.5K
15:24 83.28 83.28 83.28 83.28 1.4K
15:25 83.28 83.30 83.28 83.28 7.7K
15:26 83.28 83.29 83.28 83.29 2.0K
15:27 83.29 83.29 83.25 83.27 4.4K
15:28 83.27 83.31 83.27 83.28 3.4K
15:29 83.28 83.28 83.23 83.23 5.3K
15:30 83.23 83.25 83.21 83.25 4.3K
15:31 83.25 83.26 83.24 83.26 4.6K
15:32 83.25 83.26 83.24 83.26 5.7K
15:33 83.26 83.26 83.20 83.20 2.9K
15:34 83.20 83.23 83.20 83.23 3.8K
15:35 83.20 83.21 83.18 83.18 4.4K
15:36 83.17 83.17 83.11 83.11 5.4K
15:37 83.08 83.08 83.08 83.08 5.4K
15:38 83.12 83.12 83.11 83.12 5.9K
15:39 83.09 83.12 83.09 83.09 4.0K
15:40 83.09 83.12 83.09 83.12 3.5K
15:41 83.12 83.18 83.12 83.18 5.6K
15:42 83.18 83.24 83.18 83.24 5.6K
15:43 83.26 83.26 83.23 83.23 8.1K
15:44 83.24 83.27 83.24 83.26 3.4K
15:45 83.26 83.28 83.24 83.26 8.6K
15:46 83.24 83.25 83.23 83.23 6.2K
15:47 83.23 83.23 83.17 83.17 6.7K
15:48 83.18 83.18 83.13 83.15 6.8K
15:49 83.15 83.15 83.10 83.10 7.5K
15:50 83.07 83.08 83.06 83.06 4.9K
15:51 83.05 83.08 82.98 83.02 19.6K
15:52 83.02 83.02 82.99 83.00 10.8K
15:53 83.00 83.00 82.96 82.96 12.5K
15:54 82.94 82.97 82.90 82.90 14.9K
15:55 82.91 82.95 82.87 82.95 20.9K
15:56 82.95 82.95 82.94 82.94 69.1K
15:57 82.93 82.94 82.92 82.92 31.1K
15:58 82.91 82.92 82.90 82.92 28.2K
15:59 82.93 82.95 82.93 82.93 47.8K
16:00 82.95 82.95 82.87 82.92 902.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし