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 84.07 84.10 83.56 84.01 93.3K
09:32 83.90 83.99 83.90 83.99 2.4K
09:33 83.99 84.22 83.99 84.22 3.7K
09:34 84.22 84.28 84.16 84.28 7.6K
09:35 84.28 84.28 84.23 84.24 3.4K
09:36 84.24 84.38 84.24 84.36 4.3K
09:37 84.36 84.42 84.24 84.28 8.0K
09:38 84.32 84.51 84.32 84.48 4.0K
09:39 84.51 84.51 84.43 84.43 3.9K
09:40 84.35 84.47 84.30 84.45 6.3K
09:41 84.46 84.46 84.36 84.36 2.6K
09:42 84.39 84.39 84.37 84.37 2.6K
09:43 84.40 84.42 84.38 84.38 4.1K
09:44 84.43 84.58 84.43 84.58 6.8K
09:45 84.60 84.60 84.55 84.56 2.8K
09:46 84.51 84.66 84.51 84.63 6.8K
09:47 84.67 84.72 84.67 84.69 4.4K
09:48 84.69 84.69 84.60 84.60 4.0K
09:49 84.60 84.60 84.58 84.59 7.3K
09:50 84.65 84.72 84.65 84.69 5.9K
09:51 84.67 84.68 84.65 84.65 4.0K
09:52 84.68 84.80 84.68 84.79 4.8K
09:53 84.79 84.88 84.79 84.88 1.9K
09:54 84.87 84.89 84.84 84.88 1.5K
09:55 84.92 84.96 84.90 84.96 26.3K
09:56 84.96 85.04 84.96 84.98 9.7K
09:57 85.00 85.06 84.98 85.04 4.1K
09:58 84.99 85.00 84.94 85.00 5.6K
09:59 84.96 84.97 84.91 84.91 4.0K
10:00 84.91 84.97 84.91 84.97 3.0K
10:01 85.02 85.02 84.98 84.98 3.0K
10:02 84.99 85.00 84.94 84.94 2.4K
10:03 84.88 84.88 84.85 84.85 4.0K
10:04 84.84 84.86 84.82 84.86 8.5K
10:05 84.86 84.92 84.86 84.92 5.1K
10:06 84.94 84.94 84.90 84.90 4.3K
10:07 84.87 84.87 84.84 84.84 1.3K
10:08 84.82 84.83 84.81 84.82 2.9K
10:09 84.82 84.84 84.80 84.84 4.2K
10:10 84.84 84.84 84.80 84.80 3.6K
10:11 84.76 84.78 84.76 84.76 7.3K
10:12 84.75 84.75 84.73 84.73 2.0K
10:13 84.73 84.76 84.69 84.70 3.8K
10:14 84.71 84.73 84.71 84.73 1.3K
10:15 84.70 84.73 84.70 84.73 2.3K
10:16 84.75 84.75 84.74 84.74 2.7K
10:17 84.74 84.79 84.74 84.79 3.5K
10:18 84.79 84.79 84.75 84.75 2.3K
10:19 84.74 84.77 84.74 84.77 1.5K
10:20 84.77 84.77 84.73 84.73 0.9K
10:21 84.73 84.73 84.71 84.71 1.1K
10:22 84.71 84.72 84.71 84.72 2.0K
10:23 84.70 84.72 84.70 84.72 1.4K
10:24 84.72 84.80 84.72 84.80 2.8K
10:25 84.80 84.80 84.78 84.79 1.3K
10:26 84.79 84.79 84.79 84.79 0.9K
10:27 84.76 84.80 84.76 84.80 4.4K
10:28 84.80 84.80 84.80 84.80 0.5K
10:29 84.80 84.81 84.80 84.80 1.8K
10:30 84.80 84.81 84.76 84.81 1.7K
10:31 84.81 84.81 84.75 84.75 2.1K
10:32 84.73 84.75 84.73 84.75 1.9K
10:33 84.75 84.77 84.75 84.76 1.3K
10:34 84.76 84.80 84.73 84.80 20.0K
10:35 84.77 84.80 84.77 84.78 3.3K
10:36 84.78 84.81 84.78 84.81 9.5K
10:37 84.82 84.86 84.81 84.81 7.7K
10:38 84.81 84.86 84.78 84.86 10.1K
10:39 84.84 84.88 84.84 84.87 2.1K
10:40 84.89 84.89 84.86 84.86 3.6K
10:41 84.85 84.86 84.85 84.86 3.2K
10:42 84.85 84.85 84.83 84.84 2.0K
10:43 84.82 84.83 84.82 84.83 3.9K
10:44 84.84 84.86 84.84 84.86 2.4K
10:45 84.88 84.89 84.88 84.89 1.7K
10:46 84.89 84.89 84.87 84.87 1.6K
10:47 84.86 84.86 84.82 84.82 3.2K
10:48 84.82 84.83 84.80 84.81 7.9K
10:49 84.81 84.82 84.80 84.81 3.8K
10:50 84.80 84.83 84.79 84.79 19.7K
10:51 84.75 84.75 84.71 84.71 3.4K
10:52 84.71 84.75 84.71 84.75 4.4K
10:53 84.75 84.75 84.68 84.69 3.1K
10:54 84.71 84.72 84.70 84.70 1.4K
10:55 84.67 84.67 84.65 84.65 1.3K
10:56 84.65 84.68 84.65 84.68 4.9K
10:57 84.68 84.68 84.62 84.62 2.3K
10:58 84.62 84.62 84.60 84.60 3.3K
10:59 84.60 84.63 84.60 84.62 1.5K
11:00 84.66 84.67 84.65 84.67 5.6K
11:01 84.65 84.73 84.65 84.73 6.0K
11:02 84.74 84.74 84.70 84.74 2.3K
11:03 84.74 84.79 84.70 84.79 3.6K
11:04 84.78 84.78 84.76 84.76 1.4K
11:05 84.74 84.74 84.74 84.74 1.7K
11:06 84.78 84.78 84.78 84.78 2.0K
11:07 84.78 84.83 84.78 84.80 2.7K
11:08 84.78 84.78 84.78 84.78 2.6K
11:09 84.78 84.82 84.78 84.82 1.9K
11:10 84.84 84.86 84.84 84.86 1.6K
11:11 84.86 84.89 84.86 84.87 2.1K
11:12 84.82 84.84 84.82 84.84 1.7K
11:13 84.86 84.89 84.86 84.89 1.6K
11:14 84.87 84.88 84.86 84.88 6.0K
11:15 84.88 84.92 84.88 84.91 1.2K
11:16 84.90 84.90 84.85 84.85 2.2K
11:17 84.84 84.85 84.83 84.84 2.6K
11:18 84.84 84.89 84.84 84.89 2.5K
11:19 84.89 84.90 84.89 84.89 1.9K
11:20 84.89 84.91 84.88 84.91 1.9K
11:21 84.91 84.91 84.84 84.84 2.6K
11:22 84.86 84.86 84.84 84.84 3.2K
11:23 84.84 84.88 84.84 84.88 2.2K
11:24 84.88 84.99 84.88 84.99 1.8K
11:25 84.99 84.99 84.94 84.94 2.6K
11:26 84.94 84.94 84.88 84.90 5.0K
11:27 84.89 84.90 84.89 84.90 2.1K
11:28 84.88 84.89 84.82 84.83 7.1K
11:29 84.83 84.86 84.82 84.82 5.3K
11:30 84.82 84.83 84.81 84.81 3.7K
11:31 84.81 84.90 84.81 84.90 20.9K
11:32 84.90 84.90 84.89 84.89 9.3K
11:33 84.89 84.89 84.85 84.85 2.6K
11:34 84.85 84.85 84.84 84.84 3.8K
11:35 84.84 84.84 84.78 84.82 1.6K
11:36 84.84 84.85 84.82 84.84 1.4K
11:37 84.80 84.86 84.80 84.86 3.7K
11:38 84.81 84.85 84.81 84.85 2.5K
11:39 84.85 84.85 84.84 84.84 3.1K
11:40 84.86 84.86 84.84 84.84 3.5K
11:41 84.87 84.87 84.87 84.87 1.7K
11:42 84.88 84.89 84.88 84.89 1.7K
11:43 84.91 84.91 84.87 84.87 2.6K
11:44 84.87 84.87 84.86 84.86 0.9K
11:45 84.88 84.88 84.88 84.88 2.0K
11:46 84.88 84.88 84.86 84.87 28.0K
11:47 84.87 84.89 84.87 84.88 7.2K
11:48 84.88 84.89 84.88 84.89 4.2K
11:49 84.90 84.90 84.86 84.86 3.6K
11:50 84.86 84.86 84.77 84.78 10.9K
11:51 84.77 84.77 84.69 84.69 2.4K
11:52 84.69 84.70 84.69 84.69 2.1K
11:53 84.69 84.76 84.69 84.73 4.9K
11:54 84.73 84.73 84.73 84.73 0.7K
11:55 84.74 84.74 84.72 84.72 1.4K
11:56 84.73 84.73 84.67 84.67 3.1K
11:57 84.66 84.66 84.64 84.64 3.5K
11:58 84.64 84.64 84.61 84.63 2.9K
11:59 84.65 84.66 84.64 84.64 5.4K
12:00 84.64 84.64 84.64 84.64 1.0K
12:01 84.64 84.64 84.61 84.61 3.3K
12:02 84.60 84.65 84.60 84.65 12.9K
12:03 84.68 84.69 84.68 84.69 1.0K
12:04 84.69 84.70 84.68 84.70 8.1K
12:05 84.70 84.75 84.70 84.74 2.2K
12:06 84.74 84.74 84.73 84.74 1.9K
12:07 84.74 84.77 84.74 84.74 3.5K
12:08 84.74 84.78 84.74 84.78 2.3K
12:09 84.78 84.78 84.76 84.76 2.9K
12:10 84.82 84.82 84.82 84.82 2.6K
12:11 84.85 84.85 84.79 84.79 3.4K
12:12 84.81 84.82 84.81 84.81 2.1K
12:13 84.81 84.84 84.80 84.84 1.0K
12:14 84.84 84.85 84.84 84.84 2.6K
12:15 84.84 84.85 84.84 84.85 2.9K
12:16 84.87 84.87 84.85 84.86 1.5K
12:17 84.87 84.87 84.83 84.85 3.7K
12:18 84.85 84.85 84.85 84.85 1.0K
12:19 84.87 84.88 84.87 84.88 1.0K
12:20 84.88 84.89 84.87 84.87 1.9K
12:21 84.86 84.90 84.86 84.87 4.1K
12:22 84.87 84.91 84.87 84.91 1.4K
12:23 84.89 84.91 84.84 84.90 12.9K
12:24 84.88 84.89 84.87 84.87 2.5K
12:25 84.87 84.88 84.87 84.88 2.5K
12:26 84.88 84.91 84.88 84.89 3.6K
12:27 84.89 84.92 84.89 84.91 2.1K
12:28 84.92 84.92 84.89 84.91 2.5K
12:29 84.91 84.99 84.91 84.99 3.5K
12:30 85.00 85.00 84.95 84.95 5.2K
12:31 84.93 84.93 84.91 84.91 1.5K
12:32 84.91 84.92 84.90 84.90 1.5K
12:33 84.90 84.90 84.90 84.90 0.7K
12:34 84.91 84.92 84.88 84.88 2.5K
12:35 84.88 84.88 84.88 84.88 1.0K
12:36 84.92 84.92 84.92 84.92 7.3K
12:37 84.92 84.92 84.89 84.89 2.2K
12:38 84.89 84.91 84.89 84.91 2.0K
12:39 84.91 84.92 84.91 84.92 0.5K
12:40 84.89 84.89 84.89 84.89 2.8K
12:41 84.89 84.89 84.83 84.84 3.2K
12:42 84.83 84.83 84.83 84.83 1.0K
12:43 84.83 84.86 84.83 84.86 2.3K
12:44 84.85 84.85 84.84 84.85 0.8K
12:45 84.83 84.87 84.83 84.87 1.5K
12:46 84.87 84.88 84.86 84.88 1.2K
12:47 84.86 84.86 84.84 84.84 2.4K
12:48 84.84 84.84 84.80 84.81 1.6K
12:49 84.81 84.83 84.80 84.83 0.8K
12:50 84.83 84.84 84.82 84.84 1.5K
12:51 84.84 84.85 84.84 84.85 1.6K
12:52 84.85 84.88 84.85 84.88 2.3K
12:53 84.88 84.89 84.86 84.86 2.6K
12:54 84.86 84.90 84.86 84.90 1.4K
12:55 84.89 84.90 84.87 84.87 5.0K
12:56 84.87 84.88 84.87 84.88 1.2K
12:57 84.88 84.90 84.88 84.89 1.3K
12:58 84.90 84.90 84.87 84.87 2.5K
12:59 84.87 84.87 84.87 84.87 0.3K
13:00 84.86 84.86 84.85 84.85 1.8K
13:01 84.85 84.85 84.84 84.84 2.9K
13:02 84.84 84.84 84.84 84.84 2.3K
13:03 84.85 84.85 84.84 84.84 2.8K
13:04 84.84 84.84 84.83 84.83 1.9K
13:05 84.81 84.81 84.81 84.81 0.5K
13:06 84.81 84.81 84.80 84.81 1.7K
13:07 84.81 84.82 84.81 84.82 0.6K
13:08 84.82 84.83 84.82 84.82 3.8K
13:09 84.83 84.85 84.83 84.85 1.3K
13:10 84.85 84.85 84.84 84.84 3.1K
13:11 84.84 84.84 84.83 84.83 2.0K
13:12 84.83 84.85 84.81 84.85 2.9K
13:13 84.85 84.86 84.83 84.83 2.6K
13:14 84.84 84.84 84.83 84.83 1.0K
13:15 84.83 84.83 84.83 84.83 1.1K
13:16 84.84 84.87 84.84 84.87 1.3K
13:17 84.86 84.87 84.85 84.86 1.5K
13:18 84.86 84.87 84.86 84.87 0.8K
13:19 84.87 84.92 84.87 84.92 2.8K
13:20 84.91 84.91 84.88 84.88 4.3K
13:21 84.87 84.87 84.86 84.86 1.6K
13:22 84.86 84.87 84.84 84.87 2.4K
13:23 84.87 84.90 84.87 84.89 1.0K
13:24 84.89 84.90 84.89 84.90 1.0K
13:25 84.90 84.90 84.87 84.87 4.4K
13:26 84.89 84.93 84.89 84.93 3.3K
13:27 84.93 84.93 84.91 84.91 1.6K
13:28 84.90 84.93 84.90 84.92 1.6K
13:29 84.92 84.92 84.89 84.89 2.8K
13:30 84.89 84.89 84.85 84.85 1.7K
13:31 84.87 84.88 84.87 84.88 2.2K
13:32 84.88 84.88 84.87 84.87 0.6K
13:33 84.89 84.89 84.89 84.89 0.4K
13:34 84.89 84.90 84.89 84.90 2.3K
13:35 84.91 84.92 84.91 84.92 1.0K
13:36 84.93 85.04 84.93 85.04 7.5K
13:37 85.08 85.08 85.03 85.03 11.5K
13:38 85.05 85.05 85.03 85.04 1.6K
13:39 85.03 85.03 85.03 85.03 2.5K
13:40 85.03 85.05 85.03 85.05 6.2K
13:41 85.03 85.04 85.03 85.03 12.9K
13:42 85.04 85.10 85.04 85.10 5.2K
13:43 85.10 85.10 85.08 85.08 1.3K
13:44 85.08 85.10 85.08 85.10 1.1K
13:45 85.12 85.12 85.11 85.11 1.5K
13:46 85.11 85.11 85.11 85.11 1.0K
13:47 85.12 85.12 85.09 85.12 3.4K
13:48 85.12 85.12 85.10 85.10 2.0K
13:49 85.10 85.13 85.10 85.13 2.0K
13:50 85.11 85.11 85.11 85.11 3.0K
13:51 85.11 85.12 85.08 85.08 9.4K
13:52 85.05 85.05 85.03 85.03 7.1K
13:53 85.04 85.04 85.03 85.03 2.7K
13:54 85.03 85.03 85.01 85.01 0.7K
13:55 85.01 85.05 85.01 85.05 1.7K
13:56 85.04 85.04 85.03 85.03 1.3K
13:57 85.03 85.04 85.03 85.03 1.4K
13:58 85.04 85.05 85.03 85.03 3.0K
13:59 85.03 85.03 85.03 85.03 1.0K
14:00 85.03 85.03 85.03 85.03 1.6K
14:01 85.03 85.11 85.02 85.11 39.7K
14:02 85.10 85.10 85.05 85.05 4.2K
14:03 85.04 85.08 85.04 85.08 3.1K
14:04 85.08 85.08 85.07 85.08 3.1K
14:05 85.08 85.08 85.08 85.08 0.2K
14:06 85.07 85.07 85.07 85.07 1.7K
14:07 85.07 85.12 85.07 85.09 2.6K
14:08 85.11 85.12 85.03 85.03 4.5K
14:09 84.97 84.98 84.97 84.98 3.0K
14:10 84.98 85.03 84.98 85.03 5.3K
14:11 85.03 85.03 84.88 84.89 21.0K
14:12 84.90 84.90 84.87 84.90 6.4K
14:13 84.88 84.88 84.78 84.78 4.6K
14:14 84.80 84.85 84.79 84.85 4.9K
14:15 84.80 84.82 84.80 84.80 2.5K
14:16 84.80 84.80 84.76 84.76 4.4K
14:17 84.76 84.83 84.76 84.80 2.4K
14:18 84.80 84.84 84.80 84.84 2.0K
14:19 84.86 84.86 84.82 84.84 3.2K
14:20 84.84 84.86 84.77 84.79 3.6K
14:21 84.79 84.80 84.76 84.76 2.2K
14:22 84.77 84.77 84.74 84.74 1.5K
14:23 84.75 84.77 84.75 84.77 2.3K
14:24 84.76 84.80 84.76 84.80 1.2K
14:25 84.81 84.81 84.79 84.79 5.1K
14:26 84.79 84.79 84.76 84.77 2.4K
14:27 84.77 84.79 84.77 84.79 2.1K
14:28 84.79 84.79 84.77 84.78 1.5K
14:29 84.78 84.80 84.78 84.80 1.2K
14:30 84.79 84.79 84.78 84.79 2.0K
14:31 84.77 84.78 84.77 84.78 2.4K
14:32 84.79 84.81 84.78 84.78 4.4K
14:33 84.78 84.79 84.78 84.79 0.5K
14:34 84.79 84.81 84.79 84.80 6.7K
14:35 84.81 84.81 84.80 84.80 12.5K
14:36 84.81 84.88 84.79 84.88 30.1K
14:37 84.90 84.91 84.89 84.90 2.2K
14:38 84.90 84.91 84.90 84.91 0.7K
14:39 84.92 84.94 84.92 84.92 3.8K
14:40 84.92 84.95 84.92 84.95 1.7K
14:41 84.95 84.95 84.87 84.87 5.4K
14:42 84.87 84.87 84.87 84.87 1.6K
14:43 84.87 84.89 84.87 84.89 1.3K
14:44 84.88 84.89 84.88 84.89 1.8K
14:45 84.89 84.90 84.89 84.89 2.3K
14:46 84.89 84.90 84.87 84.87 4.6K
14:47 84.87 84.87 84.85 84.85 0.4K
14:48 84.85 84.88 84.85 84.88 2.5K
14:49 84.88 84.89 84.88 84.89 4.1K
14:50 84.90 84.90 84.88 84.88 6.2K
14:51 84.86 84.89 84.86 84.88 3.4K
14:52 84.88 84.88 84.87 84.87 1.5K
14:53 84.88 84.88 84.88 84.88 0.9K
14:54 84.89 84.92 84.88 84.89 30.6K
14:55 84.89 84.89 84.89 84.89 0.7K
14:56 84.89 84.91 84.87 84.91 1.7K
14:57 84.91 84.91 84.91 84.91 1.1K
14:58 84.93 84.93 84.89 84.89 2.4K
14:59 84.90 84.92 84.90 84.92 1.4K
15:00 84.92 84.92 84.88 84.88 6.2K
15:01 84.88 84.88 84.86 84.86 2.7K
15:02 84.86 84.88 84.86 84.88 1.2K
15:03 84.85 84.85 84.84 84.85 3.1K
15:04 84.84 84.85 84.80 84.80 6.9K
15:05 84.80 84.80 84.80 84.80 1.6K
15:06 84.80 84.80 84.79 84.80 2.3K
15:07 84.80 84.82 84.80 84.81 1.4K
15:08 84.80 84.80 84.74 84.74 6.3K
15:09 84.75 84.75 84.75 84.75 0.8K
15:10 84.76 84.76 84.73 84.73 2.8K
15:11 84.74 84.75 84.74 84.75 2.2K
15:12 84.70 84.70 84.68 84.68 3.2K
15:13 84.68 84.70 84.68 84.69 3.5K
15:14 84.69 84.69 84.67 84.67 2.3K
15:15 84.67 84.68 84.67 84.67 2.9K
15:16 84.66 84.66 84.64 84.64 1.8K
15:17 84.68 84.68 84.68 84.68 3.2K
15:18 84.68 84.68 84.66 84.66 3.5K
15:19 84.66 84.68 84.66 84.68 4.5K
15:20 84.68 84.68 84.67 84.67 2.2K
15:21 84.67 84.69 84.67 84.69 1.9K
15:22 84.71 84.74 84.71 84.73 3.5K
15:23 84.74 84.77 84.74 84.77 3.4K
15:24 84.77 84.77 84.75 84.76 4.8K
15:25 84.77 84.77 84.74 84.76 3.4K
15:26 84.76 84.77 84.76 84.77 3.2K
15:27 84.77 84.79 84.77 84.78 3.7K
15:28 84.78 84.78 84.78 84.78 1.0K
15:29 84.78 84.80 84.77 84.78 4.6K
15:30 84.78 84.78 84.77 84.77 4.3K
15:31 84.77 84.77 84.76 84.76 3.4K
15:32 84.78 84.78 84.78 84.78 2.8K
15:33 84.78 84.78 84.77 84.77 4.8K
15:34 84.75 84.80 84.75 84.78 6.9K
15:35 84.78 84.78 84.78 84.78 2.8K
15:36 84.79 84.79 84.77 84.77 6.3K
15:37 84.77 84.80 84.77 84.80 3.3K
15:38 84.79 84.81 84.79 84.81 7.1K
15:39 84.78 84.78 84.76 84.77 3.5K
15:40 84.77 84.78 84.77 84.77 5.4K
15:41 84.75 84.76 84.75 84.76 4.3K
15:42 84.76 84.76 84.75 84.75 6.2K
15:43 84.75 84.79 84.75 84.78 6.0K
15:44 84.78 84.81 84.78 84.81 4.2K
15:45 84.81 84.82 84.79 84.81 10.0K
15:46 84.80 84.80 84.75 84.75 3.7K
15:47 84.76 84.77 84.71 84.72 7.3K
15:48 84.76 84.77 84.76 84.77 4.3K
15:49 84.77 84.81 84.77 84.81 4.5K
15:50 84.82 84.82 84.79 84.79 10.4K
15:51 84.78 84.78 84.72 84.72 9.6K
15:52 84.72 84.74 84.69 84.74 18.3K
15:53 84.74 84.75 84.72 84.72 16.6K
15:54 84.73 84.74 84.71 84.74 14.4K
15:55 84.75 84.75 84.72 84.73 21.4K
15:56 84.74 84.82 84.74 84.82 30.1K
15:57 84.88 84.88 84.83 84.83 46.4K
15:58 84.82 84.87 84.82 84.85 54.0K
15:59 84.83 84.84 84.82 84.83 36.7K
16:00 84.82 85.02 84.71 84.74 1,129.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし