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 84.50 84.72 84.26 84.56 90.6K
09:32 84.65 84.73 84.63 84.73 9.5K
09:33 84.73 84.77 84.70 84.70 27.7K
09:34 84.61 84.61 84.46 84.46 21.4K
09:35 84.51 84.69 84.47 84.69 9.7K
09:36 84.68 84.70 84.68 84.70 6.1K
09:37 84.70 84.75 84.70 84.74 21.5K
09:38 84.77 84.77 84.75 84.77 26.0K
09:39 84.74 84.92 84.70 84.92 6.8K
09:40 84.85 84.93 84.85 84.93 11.6K
09:41 84.94 84.94 84.86 84.86 11.0K
09:42 84.92 85.07 84.92 85.07 8.2K
09:43 85.07 85.13 85.01 85.13 4.7K
09:44 85.09 85.11 85.02 85.02 5.6K
09:45 84.92 84.98 84.92 84.94 13.3K
09:46 84.87 84.87 84.76 84.77 7.9K
09:47 84.77 84.77 84.72 84.72 5.5K
09:48 84.72 84.72 84.68 84.68 4.2K
09:49 84.74 84.74 84.71 84.73 18.1K
09:50 84.68 84.73 84.68 84.73 24.0K
09:51 84.86 84.89 84.86 84.87 7.2K
09:52 84.90 84.97 84.87 84.97 8.4K
09:53 84.97 85.06 84.95 85.05 9.3K
09:54 85.06 85.06 85.01 85.02 4.5K
09:55 85.00 85.04 84.99 85.04 8.2K
09:56 85.09 85.09 85.03 85.05 6.4K
09:57 85.06 85.18 85.06 85.13 8.7K
09:58 85.13 85.16 85.11 85.11 3.3K
09:59 85.11 85.23 85.11 85.22 8.6K
10:00 85.22 85.25 85.22 85.22 9.6K
10:01 85.22 85.28 85.22 85.23 21.4K
10:02 85.21 85.22 85.21 85.22 15.7K
10:03 85.26 85.27 85.25 85.25 9.7K
10:04 85.28 85.38 85.24 85.24 11.9K
10:05 85.21 85.28 85.20 85.28 6.2K
10:06 85.29 85.38 85.29 85.32 6.6K
10:07 85.31 85.31 85.25 85.31 19.5K
10:08 85.28 85.28 85.14 85.19 12.0K
10:09 85.13 85.23 85.13 85.22 4.8K
10:10 85.18 85.38 85.18 85.38 4.4K
10:11 85.38 85.38 85.36 85.36 4.1K
10:12 85.36 85.36 85.31 85.34 10.0K
10:13 85.37 85.41 85.37 85.40 3.7K
10:14 85.41 85.47 85.41 85.47 2.9K
10:15 85.50 85.50 85.45 85.49 5.4K
10:16 85.47 85.47 85.40 85.40 4.2K
10:17 85.42 85.42 85.34 85.36 14.1K
10:18 85.34 85.35 85.33 85.33 7.8K
10:19 85.33 85.36 85.32 85.32 5.8K
10:20 85.30 85.34 85.30 85.34 12.8K
10:21 85.36 85.37 85.36 85.37 3.4K
10:22 85.35 85.36 85.35 85.36 3.8K
10:23 85.36 85.36 85.31 85.33 7.0K
10:24 85.34 85.34 85.24 85.32 36.4K
10:25 85.36 85.40 85.36 85.40 3.8K
10:26 85.42 85.43 85.39 85.40 4.7K
10:27 85.40 85.42 85.35 85.35 8.8K
10:28 85.35 85.35 85.32 85.34 6.9K
10:29 85.37 85.41 85.36 85.41 6.7K
10:30 85.44 85.46 85.44 85.46 4.2K
10:31 85.48 85.48 85.42 85.42 7.8K
10:32 85.42 85.45 85.41 85.41 6.3K
10:33 85.41 85.46 85.41 85.45 3.5K
10:34 85.45 85.46 85.43 85.44 12.4K
10:35 85.45 85.48 85.45 85.48 4.4K
10:36 85.51 85.58 85.51 85.58 5.7K
10:37 85.59 85.59 85.54 85.55 4.9K
10:38 85.53 85.53 85.48 85.51 10.1K
10:39 85.48 85.48 85.46 85.46 3.6K
10:40 85.47 85.60 85.47 85.60 21.0K
10:41 85.60 85.60 85.57 85.57 9.4K
10:42 85.57 85.60 85.56 85.56 9.3K
10:43 85.56 85.59 85.54 85.59 35.0K
10:44 85.59 85.59 85.54 85.54 9.9K
10:45 85.54 85.54 85.52 85.52 20.4K
10:46 85.50 85.50 85.38 85.38 5.6K
10:47 85.42 85.48 85.42 85.48 3.0K
10:48 85.47 85.47 85.45 85.45 5.3K
10:49 85.42 85.48 85.42 85.48 4.2K
10:50 85.51 85.52 85.49 85.51 5.5K
10:51 85.51 85.52 85.51 85.52 4.7K
10:52 85.50 85.56 85.50 85.56 11.3K
10:53 85.55 85.58 85.54 85.58 4.8K
10:54 85.56 85.57 85.56 85.57 4.8K
10:55 85.57 85.63 85.56 85.61 4.3K
10:56 85.65 85.65 85.62 85.62 4.6K
10:57 85.61 85.64 85.61 85.64 4.5K
10:58 85.64 85.65 85.57 85.57 9.7K
10:59 85.58 85.60 85.57 85.60 2.7K
11:00 85.61 85.61 85.54 85.57 4.8K
11:01 85.56 85.56 85.50 85.51 6.8K
11:02 85.51 85.53 85.49 85.49 5.7K
11:03 85.52 85.54 85.52 85.54 3.1K
11:04 85.54 85.58 85.54 85.57 5.5K
11:05 85.57 85.59 85.52 85.56 5.7K
11:06 85.55 85.55 85.53 85.53 3.5K
11:07 85.53 85.55 85.52 85.52 8.5K
11:08 85.52 85.53 85.51 85.51 6.1K
11:09 85.53 85.55 85.51 85.55 10.0K
11:10 85.55 85.62 85.55 85.62 2.9K
11:11 85.62 85.62 85.59 85.60 4.4K
11:12 85.62 85.63 85.61 85.61 5.9K
11:13 85.60 85.63 85.57 85.59 8.6K
11:14 85.58 85.60 85.58 85.59 4.4K
11:15 85.59 85.59 85.57 85.57 4.8K
11:16 85.56 85.56 85.54 85.54 6.8K
11:17 85.55 85.55 85.50 85.50 11.7K
11:18 85.49 85.49 85.46 85.47 8.7K
11:19 85.47 85.61 85.47 85.61 5.8K
11:20 85.56 85.57 85.56 85.56 10.9K
11:21 85.54 85.55 85.52 85.55 3.7K
11:22 85.55 85.55 85.54 85.54 4.8K
11:23 85.54 85.55 85.53 85.53 3.5K
11:24 85.53 85.59 85.52 85.59 7.0K
11:25 85.59 85.67 85.59 85.67 5.9K
11:26 85.64 85.68 85.64 85.68 5.1K
11:27 85.66 85.67 85.66 85.66 3.2K
11:28 85.67 85.69 85.65 85.69 7.3K
11:29 85.71 85.72 85.68 85.68 7.8K
11:30 85.67 85.67 85.64 85.65 6.0K
11:31 85.65 85.65 85.62 85.63 8.3K
11:32 85.63 85.63 85.56 85.57 6.7K
11:33 85.53 85.58 85.53 85.58 13.0K
11:34 85.59 85.59 85.57 85.57 16.4K
11:35 85.57 85.57 85.55 85.55 15.7K
11:36 85.48 85.53 85.48 85.49 12.4K
11:37 85.50 85.52 85.49 85.52 6.7K
11:38 85.54 85.56 85.54 85.54 8.0K
11:39 85.55 85.59 85.54 85.54 7.9K
11:40 85.53 85.55 85.53 85.55 5.0K
11:41 85.61 85.61 85.57 85.57 5.6K
11:42 85.56 85.56 85.54 85.54 3.3K
11:43 85.54 85.60 85.54 85.58 5.1K
11:44 85.58 85.62 85.56 85.62 6.5K
11:45 85.61 85.61 85.59 85.60 4.1K
11:46 85.62 85.64 85.62 85.64 2.8K
11:47 85.64 85.67 85.64 85.64 14.0K
11:48 85.64 85.65 85.61 85.63 16.1K
11:49 85.63 85.65 85.63 85.65 1.8K
11:50 85.64 85.65 85.62 85.62 6.5K
11:51 85.62 85.65 85.62 85.65 3.8K
11:52 85.66 85.66 85.64 85.64 3.1K
11:53 85.64 85.65 85.62 85.62 4.1K
11:54 85.62 85.65 85.62 85.64 14.7K
11:55 85.64 85.64 85.63 85.64 2.7K
11:56 85.66 85.66 85.65 85.66 7.4K
11:57 85.65 85.68 85.65 85.68 5.3K
11:58 85.68 85.71 85.68 85.71 2.2K
11:59 85.72 85.72 85.70 85.72 5.3K
12:00 85.75 85.76 85.72 85.76 2.8K
12:01 85.76 85.76 85.73 85.74 3.5K
12:02 85.70 85.70 85.62 85.62 11.7K
12:03 85.61 85.64 85.60 85.64 6.4K
12:04 85.61 85.62 85.61 85.61 26.3K
12:05 85.59 85.59 85.58 85.58 2.4K
12:06 85.58 85.59 85.55 85.55 4.0K
12:07 85.54 85.54 85.50 85.50 4.4K
12:08 85.49 85.53 85.49 85.53 3.0K
12:09 85.56 85.57 85.56 85.56 4.9K
12:10 85.57 85.57 85.55 85.56 4.4K
12:11 85.58 85.61 85.58 85.61 2.2K
12:12 85.61 85.61 85.59 85.61 1.4K
12:13 85.58 85.60 85.58 85.59 4.4K
12:14 85.60 85.61 85.60 85.61 2.0K
12:15 85.61 85.61 85.60 85.60 6.1K
12:16 85.60 85.61 85.59 85.59 7.6K
12:17 85.60 85.60 85.59 85.60 2.0K
12:18 85.60 85.61 85.60 85.61 2.2K
12:19 85.61 85.61 85.60 85.60 3.2K
12:20 85.60 85.63 85.60 85.62 9.2K
12:21 85.62 85.62 85.60 85.60 2.2K
12:22 85.58 85.58 85.56 85.56 4.7K
12:23 85.57 85.59 85.56 85.59 23.3K
12:24 85.61 85.65 85.61 85.65 5.3K
12:25 85.66 85.68 85.63 85.68 10.7K
12:26 85.68 85.68 85.67 85.68 2.4K
12:27 85.67 85.68 85.65 85.67 11.2K
12:28 85.66 85.67 85.63 85.63 4.3K
12:29 85.63 85.63 85.60 85.62 3.0K
12:30 85.61 85.66 85.61 85.66 5.8K
12:31 85.66 85.77 85.66 85.77 5.8K
12:32 85.82 85.88 85.82 85.88 7.6K
12:33 85.90 85.93 85.87 85.87 10.5K
12:34 85.87 85.95 85.87 85.92 11.4K
12:35 85.91 85.93 85.83 85.86 12.9K
12:36 85.75 85.75 85.71 85.71 16.6K
12:37 85.71 85.74 85.68 85.71 4.8K
12:38 85.70 85.70 85.68 85.68 1.3K
12:39 85.68 85.69 85.65 85.69 2.3K
12:40 85.68 85.73 85.68 85.73 2.0K
12:41 85.72 85.73 85.72 85.73 1.8K
12:42 85.73 85.74 85.68 85.70 1.9K
12:43 85.70 85.71 85.69 85.69 2.3K
12:44 85.69 85.72 85.69 85.72 2.3K
12:45 85.71 85.71 85.71 85.71 1.8K
12:46 85.74 85.74 85.72 85.73 2.0K
12:47 85.71 85.72 85.71 85.71 4.2K
12:48 85.71 85.71 85.67 85.69 1.6K
12:49 85.69 85.69 85.68 85.68 1.6K
12:50 85.68 85.69 85.68 85.69 2.1K
12:51 85.69 85.69 85.66 85.66 1.8K
12:52 85.67 85.67 85.60 85.60 3.2K
12:53 85.60 85.61 85.59 85.61 4.1K
12:54 85.61 85.65 85.60 85.65 4.0K
12:55 85.62 85.62 85.62 85.62 1.8K
12:56 85.62 85.62 85.57 85.59 4.3K
12:57 85.61 85.61 85.58 85.58 3.6K
12:58 85.58 85.58 85.58 85.58 2.8K
12:59 85.58 85.58 85.56 85.56 1.6K
13:00 85.54 85.54 85.51 85.53 6.4K
13:01 85.53 85.58 85.53 85.58 2.8K
13:02 85.57 85.64 85.57 85.64 4.2K
13:03 85.65 85.65 85.61 85.61 5.8K
13:04 85.61 85.62 85.60 85.60 3.1K
13:05 85.59 85.59 85.59 85.59 2.5K
13:06 85.59 85.63 85.59 85.63 3.2K
13:07 85.63 85.63 85.58 85.58 7.0K
13:08 85.60 85.60 85.58 85.58 1.2K
13:09 85.58 85.59 85.58 85.58 2.0K
13:10 85.57 85.58 85.57 85.58 5.3K
13:11 85.58 85.60 85.57 85.60 4.2K
13:12 85.62 85.62 85.60 85.62 4.9K
13:13 85.62 85.62 85.57 85.57 3.6K
13:14 85.57 85.57 85.57 85.57 2.5K
13:15 85.58 85.59 85.58 85.59 3.5K
13:16 85.59 85.59 85.55 85.56 3.6K
13:17 85.56 85.56 85.56 85.56 1.4K
13:18 85.57 85.57 85.57 85.57 2.3K
13:19 85.57 85.58 85.57 85.58 1.9K
13:20 85.57 85.57 85.42 85.50 14.1K
13:21 85.50 85.50 85.47 85.48 4.8K
13:22 85.48 85.50 85.48 85.50 1.8K
13:23 85.50 85.59 85.50 85.56 4.5K
13:24 85.54 85.54 85.51 85.53 3.4K
13:25 85.56 85.58 85.56 85.58 1.3K
13:26 85.58 85.58 85.58 85.58 5.1K
13:27 85.61 85.61 85.61 85.61 2.1K
13:28 85.63 85.64 85.60 85.61 5.6K
13:29 85.61 85.61 85.58 85.58 4.0K
13:30 85.56 85.60 85.56 85.59 5.2K
13:31 85.59 85.64 85.59 85.64 1.9K
13:32 85.64 85.74 85.64 85.74 4.1K
13:33 85.74 85.75 85.73 85.73 5.2K
13:34 85.73 85.73 85.64 85.64 4.1K
13:35 85.64 85.71 85.64 85.71 3.0K
13:36 85.71 85.75 85.71 85.75 1.4K
13:37 85.73 85.75 85.72 85.73 4.9K
13:38 85.74 85.77 85.74 85.76 4.2K
13:39 85.75 85.75 85.74 85.74 1.8K
13:40 85.73 85.74 85.73 85.74 2.0K
13:41 85.73 85.73 85.68 85.68 3.2K
13:42 85.68 85.73 85.68 85.73 2.8K
13:43 85.73 85.73 85.73 85.73 2.2K
13:44 85.73 85.73 85.70 85.73 4.2K
13:45 85.74 85.76 85.74 85.76 1.3K
13:46 85.74 85.77 85.74 85.77 1.4K
13:47 85.77 85.80 85.77 85.80 2.8K
13:48 85.79 85.79 85.75 85.76 5.1K
13:49 85.76 85.76 85.75 85.75 1.9K
13:50 85.77 85.77 85.75 85.75 4.1K
13:51 85.77 85.78 85.74 85.78 3.7K
13:52 85.79 85.80 85.79 85.80 3.4K
13:53 85.79 85.79 85.76 85.76 6.2K
13:54 85.77 85.79 85.77 85.79 3.0K
13:55 85.80 85.80 85.79 85.79 2.3K
13:56 85.76 85.84 85.76 85.84 5.5K
13:57 85.82 85.83 85.82 85.83 2.6K
13:58 85.86 85.86 85.84 85.85 4.9K
13:59 85.85 85.87 85.84 85.87 3.3K
14:00 85.87 85.88 85.87 85.87 1.1K
14:01 85.88 85.90 85.88 85.89 4.4K
14:02 85.87 85.87 85.86 85.86 3.2K
14:03 85.87 85.90 85.87 85.90 4.7K
14:04 85.88 85.88 85.86 85.87 3.1K
14:05 85.87 85.89 85.86 85.88 4.5K
14:06 85.88 85.88 85.84 85.85 3.7K
14:07 85.85 85.88 85.84 85.87 2.6K
14:08 85.88 85.89 85.87 85.89 2.5K
14:09 85.89 85.90 85.89 85.90 1.8K
14:10 85.90 85.90 85.90 85.90 2.7K
14:11 85.91 85.92 85.90 85.92 2.4K
14:12 85.92 85.92 85.92 85.92 2.3K
14:13 85.93 85.93 85.91 85.91 6.3K
14:14 85.91 85.93 85.91 85.93 2.3K
14:15 85.93 85.96 85.87 85.87 6.5K
14:16 85.87 85.87 85.87 85.87 0.6K
14:17 85.87 85.87 85.84 85.86 3.5K
14:18 85.87 85.87 85.85 85.86 3.3K
14:19 85.86 85.86 85.80 85.81 11.6K
14:20 85.78 85.78 85.77 85.77 1.1K
14:21 85.78 85.81 85.78 85.79 4.4K
14:22 85.80 85.81 85.80 85.81 5.3K
14:23 85.81 85.81 85.79 85.79 6.4K
14:24 85.79 85.79 85.78 85.78 2.6K
14:25 85.78 85.81 85.78 85.81 4.1K
14:26 85.80 85.81 85.80 85.81 4.9K
14:27 85.81 85.90 85.81 85.90 9.0K
14:28 85.90 85.90 85.88 85.88 3.2K
14:29 85.88 85.88 85.81 85.81 3.9K
14:30 85.81 85.81 85.79 85.80 3.0K
14:31 85.80 85.85 85.80 85.85 1.3K
14:32 85.86 85.88 85.86 85.88 3.3K
14:33 85.89 85.89 85.87 85.87 3.9K
14:34 85.87 85.87 85.83 85.83 5.1K
14:35 85.83 85.85 85.83 85.85 1.7K
14:36 85.85 85.85 85.84 85.84 2.0K
14:37 85.84 85.87 85.84 85.87 2.6K
14:38 85.87 85.90 85.87 85.90 2.0K
14:39 85.91 85.91 85.88 85.88 3.5K
14:40 85.89 85.89 85.87 85.87 3.6K
14:41 85.87 85.87 85.86 85.86 3.9K
14:42 85.86 85.87 85.86 85.86 3.2K
14:43 85.86 85.88 85.84 85.84 4.6K
14:44 85.82 85.83 85.82 85.83 3.3K
14:45 85.83 85.84 85.83 85.84 3.3K
14:46 85.84 85.86 85.84 85.86 1.3K
14:47 85.86 85.87 85.85 85.86 3.8K
14:48 85.87 85.88 85.87 85.88 2.4K
14:49 85.87 85.87 85.85 85.85 3.0K
14:50 85.85 85.90 85.85 85.87 8.3K
14:51 85.88 85.90 85.88 85.90 12.0K
14:52 85.91 85.91 85.90 85.90 11.8K
14:53 85.91 85.91 85.89 85.89 3.9K
14:54 85.89 85.89 85.86 85.89 5.8K
14:55 85.89 85.89 85.86 85.87 2.2K
14:56 85.84 85.84 85.80 85.80 4.0K
14:57 85.80 85.80 85.78 85.78 1.6K
14:58 85.78 85.81 85.78 85.81 4.9K
14:59 85.81 85.81 85.80 85.80 4.2K
15:00 85.81 85.85 85.81 85.84 2.3K
15:01 85.85 85.85 85.82 85.83 7.2K
15:02 85.81 85.83 85.80 85.83 4.2K
15:03 85.82 85.82 85.77 85.77 3.5K
15:04 85.77 85.77 85.76 85.76 2.6K
15:05 85.73 85.73 85.70 85.70 9.1K
15:06 85.70 85.70 85.67 85.67 2.2K
15:07 85.66 85.68 85.66 85.67 22.3K
15:08 85.67 85.71 85.65 85.70 2.7K
15:09 85.71 85.74 85.70 85.74 3.1K
15:10 85.73 85.75 85.73 85.73 6.7K
15:11 85.73 85.73 85.70 85.70 4.4K
15:12 85.69 85.69 85.69 85.69 4.2K
15:13 85.70 85.71 85.70 85.71 2.9K
15:14 85.71 85.73 85.70 85.73 4.4K
15:15 85.70 85.72 85.70 85.72 4.7K
15:16 85.70 85.72 85.70 85.71 5.7K
15:17 85.73 85.74 85.73 85.73 3.0K
15:18 85.74 85.76 85.74 85.76 4.0K
15:19 85.77 85.83 85.77 85.81 7.3K
15:20 85.78 85.79 85.76 85.76 7.5K
15:21 85.76 85.76 85.74 85.75 4.3K
15:22 85.74 85.74 85.71 85.71 4.4K
15:23 85.71 85.72 85.71 85.72 1.0K
15:24 85.73 85.78 85.73 85.78 10.0K
15:25 85.78 85.83 85.78 85.82 10.6K
15:26 85.82 85.82 85.76 85.76 11.4K
15:27 85.77 85.79 85.75 85.79 7.8K
15:28 85.80 85.83 85.80 85.83 8.9K
15:29 85.84 85.87 85.83 85.83 5.5K
15:30 85.84 85.84 85.83 85.84 12.0K
15:31 85.84 85.84 85.82 85.82 6.8K
15:32 85.81 85.88 85.81 85.87 5.6K
15:33 85.87 85.87 85.85 85.86 8.6K
15:34 85.87 85.87 85.85 85.86 7.1K
15:35 85.86 85.87 85.86 85.86 6.1K
15:36 85.84 85.84 85.84 85.84 8.3K
15:37 85.84 85.84 85.80 85.80 7.6K
15:38 85.79 85.81 85.79 85.81 3.0K
15:39 85.81 85.82 85.80 85.81 15.2K
15:40 85.81 85.82 85.79 85.79 9.2K
15:41 85.79 85.84 85.79 85.84 11.2K
15:42 85.85 85.92 85.85 85.86 18.3K
15:43 85.87 85.87 85.85 85.85 8.7K
15:44 85.85 85.89 85.85 85.89 6.4K
15:45 85.91 85.92 85.90 85.91 10.3K
15:46 85.92 85.92 85.89 85.89 7.9K
15:47 85.90 85.90 85.86 85.86 10.6K
15:48 85.84 85.86 85.84 85.86 8.1K
15:49 85.89 85.90 85.87 85.87 19.4K
15:50 85.87 85.87 85.83 85.85 53.5K
15:51 85.89 85.90 85.87 85.90 19.4K
15:52 85.92 85.92 85.85 85.86 18.1K
15:53 85.85 85.85 85.82 85.82 22.2K
15:54 85.82 85.82 85.77 85.79 24.1K
15:55 85.79 85.86 85.79 85.79 36.0K
15:56 85.79 85.79 85.64 85.64 36.0K
15:57 85.66 85.66 85.63 85.63 40.5K
15:58 85.59 85.63 85.59 85.62 47.9K
15:59 85.62 85.72 85.62 85.72 34.1K
16:00 85.73 85.73 85.59 85.59 1,248.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし