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 82.52 82.61 82.40 82.40 32.8K
09:32 82.32 82.59 82.32 82.58 14.3K
09:33 82.57 82.68 82.57 82.68 4.9K
09:34 82.78 82.78 82.69 82.69 11.5K
09:35 82.50 82.50 82.45 82.48 17.2K
09:36 82.48 82.58 82.48 82.58 12.5K
09:37 82.53 82.61 82.52 82.52 6.8K
09:38 82.53 82.55 82.53 82.55 4.1K
09:39 82.58 82.69 82.58 82.69 4.7K
09:40 82.71 82.74 82.70 82.74 4.0K
09:41 82.74 82.77 82.72 82.76 4.4K
09:42 82.68 82.86 82.68 82.86 7.1K
09:43 82.88 82.88 82.82 82.82 7.2K
09:44 82.85 82.85 82.84 82.85 3.9K
09:45 82.85 82.87 82.74 82.74 6.9K
09:46 82.74 82.74 82.73 82.73 8.7K
09:47 82.78 82.81 82.75 82.77 6.5K
09:48 82.77 82.77 82.73 82.76 2.2K
09:49 82.71 82.74 82.71 82.74 4.9K
09:50 82.75 82.78 82.73 82.73 5.5K
09:51 82.71 82.72 82.66 82.69 4.5K
09:52 82.73 82.78 82.73 82.78 3.7K
09:53 82.77 82.89 82.77 82.89 8.6K
09:54 82.92 82.92 82.86 82.88 6.5K
09:55 82.87 82.91 82.87 82.91 7.0K
09:56 82.84 82.84 82.81 82.81 2.5K
09:57 82.82 82.84 82.81 82.84 2.4K
09:58 82.78 82.78 82.78 82.78 2.5K
09:59 82.75 82.83 82.75 82.83 3.0K
10:00 82.83 82.83 82.83 82.83 2.1K
10:01 82.82 82.86 82.79 82.80 7.0K
10:02 82.80 82.80 82.77 82.80 5.3K
10:03 82.80 82.80 82.78 82.78 8.4K
10:04 82.78 82.80 82.77 82.77 3.1K
10:05 82.77 82.77 82.75 82.75 1.1K
10:06 82.77 82.88 82.76 82.84 6.6K
10:07 82.84 82.91 82.84 82.91 1.7K
10:08 82.94 82.96 82.93 82.93 2.2K
10:09 82.88 82.88 82.75 82.80 3.0K
10:10 82.80 82.81 82.80 82.81 3.0K
10:11 82.81 82.82 82.81 82.82 1.1K
10:12 82.83 82.85 82.83 82.84 4.2K
10:13 82.84 82.84 82.77 82.77 4.2K
10:14 82.77 82.77 82.76 82.76 1.2K
10:15 82.71 82.74 82.71 82.71 3.2K
10:16 82.71 82.71 82.67 82.67 1.2K
10:17 82.61 82.61 82.53 82.53 3.1K
10:18 82.53 82.54 82.53 82.53 1.3K
10:19 82.53 82.58 82.53 82.58 2.4K
10:20 82.65 82.66 82.64 82.64 5.1K
10:21 82.64 82.67 82.64 82.67 2.8K
10:22 82.63 82.63 82.62 82.62 2.3K
10:23 82.62 82.64 82.57 82.64 2.8K
10:24 82.64 82.70 82.64 82.70 1.1K
10:25 82.70 82.70 82.68 82.69 3.5K
10:26 82.69 82.74 82.69 82.74 3.5K
10:27 82.73 82.80 82.73 82.78 3.5K
10:28 82.78 82.78 82.76 82.78 3.4K
10:29 82.78 82.79 82.78 82.79 3.7K
10:30 82.79 82.79 82.75 82.75 1.7K
10:31 82.71 82.71 82.71 82.71 1.6K
10:32 82.71 82.74 82.71 82.71 3.9K
10:33 82.71 82.71 82.69 82.69 2.0K
10:34 82.69 82.71 82.64 82.71 15.7K
10:35 82.71 82.81 82.71 82.77 4.3K
10:36 82.77 82.77 82.75 82.77 5.2K
10:37 82.75 82.75 82.64 82.65 8.0K
10:38 82.63 82.70 82.63 82.70 3.8K
10:39 82.73 82.73 82.70 82.72 2.9K
10:40 82.72 82.74 82.69 82.72 2.3K
10:41 82.72 82.81 82.72 82.79 3.1K
10:42 82.79 82.81 82.76 82.76 3.0K
10:43 82.80 82.80 82.80 82.80 1.8K
10:44 82.80 82.81 82.79 82.79 4.4K
10:45 82.79 82.79 82.76 82.76 6.8K
10:46 82.78 82.78 82.72 82.73 23.5K
10:47 82.73 82.78 82.73 82.76 6.5K
10:48 82.75 82.75 82.66 82.66 5.4K
10:49 82.66 82.66 82.64 82.64 1.4K
10:50 82.70 82.72 82.70 82.72 5.6K
10:51 82.72 82.72 82.66 82.66 5.0K
10:52 82.66 82.69 82.66 82.67 2.5K
10:53 82.66 82.67 82.65 82.65 4.9K
10:54 82.65 82.65 82.62 82.63 20.6K
10:55 82.63 82.63 82.59 82.60 3.1K
10:56 82.60 82.64 82.60 82.64 4.8K
10:57 82.64 82.64 82.64 82.64 2.2K
10:58 82.58 82.58 82.53 82.53 2.1K
10:59 82.51 82.51 82.45 82.45 3.7K
11:00 82.45 82.45 82.38 82.38 4.8K
11:01 82.39 82.42 82.39 82.41 8.0K
11:02 82.39 82.45 82.39 82.41 6.3K
11:03 82.38 82.38 82.38 82.38 1.9K
11:04 82.38 82.38 82.31 82.35 1.7K
11:05 82.31 82.32 82.31 82.32 4.5K
11:06 82.32 82.32 82.31 82.32 5.2K
11:07 82.32 82.32 82.30 82.30 1.6K
11:08 82.30 82.30 82.28 82.28 3.1K
11:09 82.28 82.28 82.24 82.24 4.2K
11:10 82.22 82.22 82.22 82.22 1.6K
11:11 82.21 82.22 82.21 82.21 3.4K
11:12 82.22 82.22 82.16 82.16 4.4K
11:13 82.16 82.16 82.13 82.13 2.0K
11:14 82.14 82.17 82.14 82.17 4.5K
11:15 82.15 82.17 82.15 82.16 4.9K
11:16 82.16 82.16 82.10 82.10 5.7K
11:17 82.09 82.10 82.09 82.10 3.6K
11:18 82.10 82.11 82.10 82.11 1.7K
11:19 82.13 82.15 82.13 82.13 5.0K
11:20 82.12 82.17 82.10 82.17 5.5K
11:21 82.17 82.17 82.15 82.15 1.5K
11:22 82.15 82.15 82.08 82.10 3.9K
11:23 82.06 82.06 82.00 82.00 5.2K
11:24 82.02 82.02 82.00 82.01 2.6K
11:25 82.02 82.02 82.01 82.01 6.6K
11:26 82.03 82.04 81.94 81.94 10.4K
11:27 81.94 81.99 81.94 81.99 4.7K
11:28 82.02 82.04 82.02 82.04 8.5K
11:29 82.04 82.12 82.04 82.12 7.8K
11:30 82.10 82.10 82.07 82.10 3.0K
11:31 82.11 82.13 82.09 82.09 3.3K
11:32 82.10 82.10 82.04 82.04 2.0K
11:33 82.04 82.08 82.04 82.06 2.8K
11:34 82.06 82.07 82.03 82.07 2.7K
11:35 82.05 82.05 82.02 82.02 1.6K
11:36 82.03 82.08 82.03 82.08 3.1K
11:37 82.04 82.04 82.01 82.01 3.3K
11:38 82.00 82.06 82.00 82.06 3.2K
11:39 82.06 82.08 82.05 82.05 2.6K
11:40 82.04 82.07 82.03 82.03 5.9K
11:41 82.03 82.03 81.98 81.98 1.7K
11:42 81.98 82.01 81.98 81.98 1.9K
11:43 81.97 82.01 81.97 82.01 4.2K
11:44 81.99 82.12 81.99 82.12 2.7K
11:45 82.14 82.14 82.10 82.10 6.9K
11:46 82.10 82.11 82.08 82.11 2.2K
11:47 82.11 82.11 82.10 82.10 1.8K
11:48 82.10 82.19 82.10 82.19 1.5K
11:49 82.19 82.19 82.15 82.15 2.8K
11:50 82.15 82.27 82.15 82.27 2.8K
11:51 82.25 82.28 82.25 82.28 1.9K
11:52 82.28 82.32 82.26 82.32 3.5K
11:53 82.32 82.35 82.30 82.35 6.2K
11:54 82.35 82.35 82.33 82.33 2.3K
11:55 82.30 82.30 82.28 82.29 2.0K
11:56 82.28 82.28 82.26 82.26 2.1K
11:57 82.26 82.28 82.26 82.26 5.3K
11:58 82.25 82.33 82.25 82.33 5.6K
11:59 82.35 82.36 82.35 82.35 4.8K
12:00 82.36 82.36 82.32 82.32 3.5K
12:01 82.37 82.37 82.35 82.35 2.3K
12:02 82.36 82.36 82.36 82.36 0.5K
12:03 82.36 82.40 82.34 82.40 3.5K
12:04 82.40 82.44 82.40 82.44 2.7K
12:05 82.42 82.44 82.42 82.43 3.3K
12:06 82.43 82.43 82.41 82.41 1.0K
12:07 82.40 82.45 82.40 82.45 3.2K
12:08 82.45 82.54 82.45 82.52 2.7K
12:09 82.51 82.53 82.50 82.53 1.7K
12:10 82.54 82.54 82.52 82.53 2.1K
12:11 82.51 82.52 82.51 82.51 3.2K
12:12 82.49 82.51 82.47 82.51 3.9K
12:13 82.51 82.51 82.46 82.46 1.2K
12:14 82.45 82.45 82.41 82.44 3.7K
12:15 82.44 82.44 82.44 82.44 1.0K
12:16 82.44 82.50 82.40 82.40 5.1K
12:17 82.41 82.42 82.38 82.40 4.3K
12:18 82.40 82.45 82.40 82.42 2.8K
12:19 82.45 82.48 82.45 82.48 2.2K
12:20 82.48 82.48 82.45 82.46 5.4K
12:21 82.47 82.48 82.45 82.48 2.7K
12:22 82.49 82.58 82.49 82.56 10.4K
12:23 82.58 82.60 82.58 82.59 12.4K
12:24 82.58 82.58 82.55 82.57 4.6K
12:25 82.56 82.56 82.53 82.53 7.7K
12:26 82.49 82.49 82.49 82.49 20.0K
12:27 82.53 82.54 82.47 82.47 5.2K
12:28 82.47 82.49 82.47 82.49 4.3K
12:29 82.52 82.53 82.51 82.52 10.1K
12:30 82.52 82.53 82.51 82.51 6.2K
12:31 82.48 82.48 82.46 82.47 5.3K
12:32 82.47 82.56 82.46 82.56 3.1K
12:33 82.56 82.60 82.56 82.60 2.6K
12:34 82.60 82.60 82.52 82.53 7.1K
12:35 82.52 82.57 82.52 82.57 6.6K
12:36 82.54 82.63 82.54 82.58 16.0K
12:37 82.62 82.62 82.59 82.62 4.3K
12:38 82.60 82.64 82.58 82.64 5.0K
12:39 82.62 82.66 82.61 82.66 5.4K
12:40 82.69 82.82 82.69 82.80 25.3K
12:41 82.80 82.80 82.75 82.75 2.6K
12:42 82.73 82.73 82.68 82.68 4.3K
12:43 82.68 82.70 82.67 82.70 1.8K
12:44 82.70 82.70 82.69 82.69 1.0K
12:45 82.69 82.69 82.63 82.63 2.4K
12:46 82.62 82.65 82.62 82.65 2.1K
12:47 82.65 82.65 82.55 82.55 1.1K
12:48 82.55 82.59 82.51 82.51 5.8K
12:49 82.51 82.51 82.48 82.49 0.9K
12:50 82.49 82.49 82.49 82.49 0.8K
12:51 82.49 82.49 82.44 82.47 2.1K
12:52 82.47 82.49 82.47 82.49 2.7K
12:53 82.49 82.51 82.49 82.51 0.7K
12:54 82.51 82.51 82.49 82.49 1.3K
12:55 82.49 82.49 82.43 82.46 6.3K
12:56 82.46 82.46 82.42 82.42 1.2K
12:57 82.45 82.46 82.45 82.46 2.6K
12:58 82.46 82.49 82.46 82.49 3.0K
12:59 82.49 82.51 82.49 82.51 2.0K
13:00 82.51 82.53 82.51 82.52 1.8K
13:01 82.56 82.58 82.53 82.53 5.7K
13:02 82.54 82.58 82.54 82.55 0.9K
13:03 82.55 82.55 82.53 82.53 0.7K
13:04 82.53 82.54 82.53 82.54 1.5K
13:05 82.54 82.58 82.54 82.58 3.6K
13:06 82.59 82.59 82.55 82.55 2.6K
13:07 82.55 82.55 82.49 82.49 1.5K
13:08 82.50 82.50 82.50 82.50 0.5K
13:09 82.50 82.50 82.50 82.50 1.7K
13:10 82.50 82.50 82.50 82.50 2.2K
13:11 82.47 82.47 82.46 82.46 1.2K
13:12 82.46 82.46 82.45 82.46 2.0K
13:13 82.46 82.46 82.46 82.46 1.1K
13:14 82.46 82.46 82.43 82.44 4.4K
13:15 82.44 82.44 82.42 82.42 2.3K
13:16 82.42 82.42 82.42 82.42 0.4K
13:17 82.42 82.42 82.42 82.42 0.5K
13:18 82.42 82.42 82.41 82.41 1.5K
13:19 82.41 82.41 82.41 82.41 3.5K
13:20 82.41 82.45 82.41 82.45 6.6K
13:21 82.45 82.50 82.45 82.50 2.9K
13:22 82.50 82.50 82.50 82.50 1.9K
13:23 82.50 82.50 82.48 82.48 1.0K
13:24 82.45 82.45 82.45 82.45 0.6K
13:25 82.45 82.45 82.40 82.40 2.3K
13:26 82.41 82.41 82.39 82.39 0.6K
13:27 82.39 82.39 82.33 82.34 4.6K
13:28 82.34 82.34 82.32 82.32 0.2K
13:29 82.32 82.32 82.32 82.32 0.5K
13:30 82.32 82.34 82.32 82.34 0.8K
13:31 82.34 82.34 82.34 82.34 2.5K
13:32 82.34 82.34 82.32 82.33 1.8K
13:33 82.33 82.33 82.32 82.32 1.0K
13:34 82.34 82.39 82.34 82.35 5.1K
13:35 82.35 82.35 82.34 82.35 1.7K
13:36 82.35 82.40 82.35 82.40 1.7K
13:37 82.40 82.40 82.38 82.38 0.7K
13:38 82.38 82.38 82.37 82.37 1.7K
13:39 82.39 82.39 82.38 82.38 3.6K
13:40 82.38 82.38 82.38 82.38 1.7K
13:41 82.38 82.39 82.38 82.39 2.3K
13:42 82.39 82.39 82.38 82.38 1.1K
13:43 82.38 82.38 82.37 82.37 0.9K
13:44 82.37 82.37 82.37 82.37 0.5K
13:45 82.37 82.37 82.36 82.36 1.7K
13:46 82.36 82.38 82.36 82.36 1.5K
13:47 82.36 82.36 82.34 82.34 2.0K
13:48 82.34 82.35 82.32 82.32 3.3K
13:49 82.32 82.32 82.32 82.32 0.5K
13:50 82.32 82.34 82.32 82.34 2.6K
13:51 82.34 82.36 82.33 82.36 3.4K
13:52 82.34 82.35 82.34 82.35 0.7K
13:53 82.35 82.35 82.33 82.34 2.1K
13:54 82.34 82.37 82.34 82.36 3.9K
13:55 82.36 82.36 82.36 82.36 0.8K
13:56 82.37 82.38 82.37 82.38 2.0K
13:57 82.38 82.38 82.36 82.38 1.6K
13:58 82.36 82.36 82.35 82.35 2.7K
13:59 82.35 82.35 82.30 82.30 2.0K
14:00 82.30 82.30 82.29 82.29 1.5K
14:01 82.29 82.33 82.29 82.33 5.1K
14:02 82.33 82.39 82.33 82.37 3.3K
14:03 82.37 82.39 82.37 82.39 0.9K
14:04 82.39 82.39 82.39 82.39 2.0K
14:05 82.37 82.37 82.33 82.33 3.2K
14:06 82.32 82.32 82.31 82.31 1.6K
14:07 82.31 82.31 82.31 82.31 0.3K
14:08 82.31 82.36 82.31 82.36 3.4K
14:09 82.36 82.36 82.35 82.35 2.6K
14:10 82.34 82.34 82.31 82.32 3.2K
14:11 82.32 82.34 82.32 82.33 4.3K
14:12 82.33 82.34 82.33 82.33 1.9K
14:13 82.33 82.35 82.33 82.35 2.0K
14:14 82.38 82.39 82.38 82.39 3.4K
14:15 82.39 82.39 82.37 82.37 3.0K
14:16 82.37 82.37 82.37 82.37 0.9K
14:17 82.37 82.37 82.37 82.37 1.1K
14:18 82.35 82.35 82.33 82.33 1.3K
14:19 82.34 82.34 82.30 82.30 2.8K
14:20 82.32 82.33 82.30 82.30 2.9K
14:21 82.31 82.33 82.31 82.33 3.1K
14:22 82.33 82.34 82.33 82.34 1.4K
14:23 82.34 82.35 82.33 82.33 1.7K
14:24 82.31 82.31 82.31 82.31 1.0K
14:25 82.31 82.32 82.31 82.31 2.4K
14:26 82.31 82.33 82.31 82.33 3.2K
14:27 82.33 82.33 82.32 82.33 2.5K
14:28 82.33 82.33 82.30 82.30 1.7K
14:29 82.30 82.30 82.29 82.29 2.3K
14:30 82.29 82.37 82.29 82.37 3.0K
14:31 82.37 82.38 82.36 82.36 2.8K
14:32 82.36 82.39 82.36 82.38 1.4K
14:33 82.38 82.41 82.38 82.41 0.8K
14:34 82.41 82.42 82.41 82.42 1.6K
14:35 82.42 82.45 82.42 82.45 3.3K
14:36 82.44 82.44 82.43 82.44 1.9K
14:37 82.44 82.48 82.44 82.48 1.5K
14:38 82.48 82.48 82.48 82.48 0.6K
14:39 82.48 82.53 82.48 82.51 2.4K
14:40 82.51 82.51 82.51 82.51 0.6K
14:41 82.51 82.53 82.50 82.53 1.7K
14:42 82.50 82.53 82.50 82.53 2.4K
14:43 82.53 82.54 82.53 82.54 1.0K
14:44 82.54 82.56 82.54 82.56 1.7K
14:45 82.56 82.56 82.56 82.56 1.2K
14:46 82.56 82.56 82.54 82.54 0.7K
14:47 82.54 82.55 82.54 82.55 1.2K
14:48 82.62 82.62 82.62 82.62 0.8K
14:49 82.62 82.62 82.62 82.62 1.5K
14:50 82.62 82.64 82.62 82.63 3.9K
14:51 82.60 82.61 82.60 82.61 2.2K
14:52 82.61 82.61 82.61 82.61 0.5K
14:53 82.61 82.61 82.61 82.61 1.6K
14:54 82.61 82.62 82.58 82.59 2.9K
14:55 82.59 82.61 82.57 82.61 3.3K
14:56 82.61 82.61 82.61 82.61 0.8K
14:57 82.61 82.64 82.58 82.59 5.2K
14:58 82.59 82.59 82.55 82.55 3.0K
14:59 82.55 82.59 82.55 82.59 1.1K
15:00 82.59 82.59 82.57 82.57 1.4K
15:01 82.56 82.57 82.55 82.57 2.5K
15:02 82.57 82.57 82.57 82.57 2.0K
15:03 82.57 82.57 82.54 82.56 2.7K
15:04 82.56 82.56 82.56 82.56 0.7K
15:05 82.56 82.58 82.56 82.58 3.3K
15:06 82.58 82.58 82.52 82.53 2.1K
15:07 82.53 82.53 82.47 82.47 2.9K
15:08 82.50 82.51 82.50 82.51 1.5K
15:09 82.51 82.52 82.48 82.49 3.3K
15:10 82.50 82.50 82.49 82.49 1.5K
15:11 82.50 82.50 82.49 82.50 3.2K
15:12 82.50 82.51 82.50 82.51 1.8K
15:13 82.51 82.53 82.51 82.53 2.6K
15:14 82.53 82.54 82.53 82.54 1.9K
15:15 82.52 82.55 82.52 82.55 3.0K
15:16 82.55 82.56 82.55 82.56 1.0K
15:17 82.56 82.59 82.56 82.59 2.2K
15:18 82.59 82.63 82.59 82.60 3.6K
15:19 82.60 82.60 82.60 82.60 3.3K
15:20 82.58 82.59 82.58 82.59 2.3K
15:21 82.59 82.63 82.55 82.63 6.0K
15:22 82.64 82.64 82.60 82.60 5.7K
15:23 82.60 82.60 82.59 82.59 2.4K
15:24 82.59 82.59 82.58 82.59 1.9K
15:25 82.59 82.61 82.59 82.59 4.3K
15:26 82.58 82.58 82.57 82.57 1.7K
15:27 82.57 82.57 82.49 82.49 3.3K
15:28 82.48 82.48 82.44 82.44 3.2K
15:29 82.44 82.44 82.42 82.42 3.8K
15:30 82.45 82.46 82.45 82.46 2.7K
15:31 82.47 82.47 82.43 82.43 3.0K
15:32 82.44 82.45 82.44 82.45 1.9K
15:33 82.45 82.45 82.41 82.41 2.7K
15:34 82.41 82.44 82.41 82.44 2.2K
15:35 82.44 82.46 82.44 82.46 2.4K
15:36 82.45 82.45 82.44 82.44 1.5K
15:37 82.45 82.45 82.42 82.42 2.2K
15:38 82.42 82.42 82.41 82.41 1.7K
15:39 82.42 82.42 82.41 82.41 4.3K
15:40 82.41 82.43 82.39 82.41 5.2K
15:41 82.41 82.47 82.41 82.47 2.2K
15:42 82.47 82.50 82.45 82.50 3.1K
15:43 82.50 82.50 82.49 82.49 2.2K
15:44 82.49 82.50 82.49 82.50 3.2K
15:45 82.50 82.50 82.48 82.49 3.7K
15:46 82.48 82.48 82.48 82.48 1.8K
15:47 82.46 82.47 82.46 82.47 4.0K
15:48 82.45 82.45 82.42 82.42 4.1K
15:49 82.42 82.44 82.42 82.43 4.6K
15:50 82.43 82.43 82.42 82.43 4.3K
15:51 82.41 82.41 82.29 82.31 14.4K
15:52 82.27 82.27 82.21 82.23 6.9K
15:53 82.24 82.26 82.22 82.24 9.8K
15:54 82.23 82.23 82.21 82.21 8.3K
15:55 82.20 82.22 82.19 82.20 20.3K
15:56 82.22 82.25 82.22 82.25 17.0K
15:57 82.24 82.28 82.24 82.26 21.9K
15:58 82.24 82.24 82.18 82.22 37.1K
15:59 82.23 82.28 82.23 82.27 34.7K
16:00 82.27 82.69 82.27 82.28 655.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし