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 85.56 86.31 85.20 85.33 41.0K
09:32 85.25 85.25 85.16 85.16 4.4K
09:33 85.39 85.39 85.37 85.37 8.3K
09:34 85.37 85.40 85.32 85.32 1.2K
09:35 85.25 85.25 85.04 85.04 10.0K
09:36 85.05 85.05 84.99 85.03 8.4K
09:37 85.03 85.03 84.96 84.97 1.5K
09:38 85.00 85.15 85.00 85.15 12.0K
09:39 85.12 85.15 85.11 85.11 4.8K
09:40 85.03 85.05 85.00 85.05 5.8K
09:41 85.04 85.17 84.98 85.17 5.5K
09:42 85.20 85.20 85.15 85.19 3.3K
09:43 85.11 85.11 85.04 85.04 3.4K
09:44 84.98 85.00 84.98 84.99 2.0K
09:45 85.02 85.02 84.94 84.98 22.5K
09:46 84.98 85.03 84.98 85.03 8.0K
09:47 85.03 85.07 84.99 85.07 8.1K
09:48 85.07 85.07 85.01 85.01 2.0K
09:49 85.00 85.00 84.84 84.84 21.3K
09:50 84.84 84.85 84.79 84.85 4.2K
09:51 84.84 84.96 84.84 84.96 5.5K
09:52 84.91 84.91 84.83 84.83 6.9K
09:53 84.82 84.82 84.79 84.82 1.7K
09:54 84.77 84.87 84.77 84.85 4.6K
09:55 84.88 84.92 84.86 84.91 3.1K
09:56 84.92 84.95 84.88 84.95 5.8K
09:57 85.01 85.03 85.00 85.00 7.7K
09:58 84.99 85.03 84.99 85.02 2.7K
09:59 85.05 85.11 85.05 85.11 3.1K
10:00 85.07 85.10 85.06 85.10 3.1K
10:01 85.10 85.14 85.10 85.11 3.3K
10:02 85.24 85.27 85.22 85.26 15.8K
10:03 85.26 85.37 85.26 85.32 5.4K
10:04 85.34 85.36 85.29 85.29 3.6K
10:05 85.34 85.34 85.26 85.26 7.2K
10:06 85.30 85.38 85.28 85.38 9.1K
10:07 85.39 85.39 85.33 85.37 5.1K
10:08 85.37 85.43 85.34 85.43 3.8K
10:09 85.43 85.44 85.41 85.41 5.4K
10:10 85.42 85.51 85.42 85.51 5.0K
10:11 85.51 85.51 85.43 85.43 4.8K
10:12 85.43 85.46 85.43 85.46 2.9K
10:13 85.49 85.49 85.46 85.46 3.6K
10:14 85.42 85.49 85.42 85.47 3.5K
10:15 85.47 85.48 85.45 85.48 1.7K
10:16 85.48 85.48 85.47 85.48 2.0K
10:17 85.47 85.50 85.47 85.50 3.3K
10:18 85.50 85.52 85.50 85.52 3.0K
10:19 85.51 85.58 85.51 85.57 8.7K
10:20 85.55 85.59 85.55 85.59 3.2K
10:21 85.61 85.61 85.58 85.58 3.4K
10:22 85.59 85.59 85.54 85.56 3.8K
10:23 85.55 85.55 85.52 85.55 5.3K
10:24 85.55 85.60 85.55 85.59 3.3K
10:25 85.58 85.63 85.58 85.63 2.3K
10:26 85.63 85.63 85.54 85.56 4.5K
10:27 85.56 85.56 85.53 85.53 8.7K
10:28 85.52 85.56 85.51 85.56 16.5K
10:29 85.56 85.61 85.56 85.57 2.3K
10:30 85.57 85.62 85.57 85.62 1.1K
10:31 85.65 85.65 85.64 85.64 1.1K
10:32 85.62 85.62 85.60 85.60 2.2K
10:33 85.60 85.62 85.60 85.61 2.3K
10:34 85.61 85.61 85.59 85.59 1.9K
10:35 85.59 85.60 85.58 85.60 2.5K
10:36 85.63 85.64 85.63 85.63 5.4K
10:37 85.63 85.66 85.63 85.66 1.7K
10:38 85.69 85.71 85.69 85.71 1.5K
10:39 85.71 85.71 85.71 85.71 1.0K
10:40 85.72 85.72 85.70 85.70 4.8K
10:41 85.70 85.70 85.65 85.66 3.2K
10:42 85.66 85.66 85.66 85.66 0.5K
10:43 85.60 85.60 85.56 85.58 3.7K
10:44 85.57 85.58 85.56 85.58 6.2K
10:45 85.58 85.58 85.50 85.55 2.9K
10:46 85.54 85.58 85.53 85.58 20.7K
10:47 85.56 85.56 85.56 85.56 2.6K
10:48 85.56 85.58 85.53 85.53 14.7K
10:49 85.53 85.53 85.47 85.47 15.4K
10:50 85.47 85.51 85.47 85.51 5.0K
10:51 85.52 85.52 85.43 85.43 4.0K
10:52 85.43 85.43 85.40 85.40 1.1K
10:53 85.39 85.40 85.37 85.37 2.3K
10:54 85.37 85.37 85.36 85.36 1.6K
10:55 85.36 85.36 85.36 85.36 1.1K
10:56 85.33 85.35 85.33 85.35 5.6K
10:57 85.35 85.36 85.35 85.35 3.6K
10:58 85.34 85.34 85.33 85.33 1.9K
10:59 85.33 85.36 85.33 85.34 6.1K
11:00 85.36 85.36 85.36 85.36 1.3K
11:01 85.39 85.39 85.31 85.33 14.9K
11:02 85.34 85.34 85.33 85.33 2.1K
11:03 85.33 85.35 85.33 85.33 1.3K
11:04 85.33 85.33 85.29 85.29 2.3K
11:05 85.31 85.31 85.29 85.29 3.4K
11:06 85.34 85.35 85.34 85.35 8.2K
11:07 85.32 85.32 85.32 85.32 2.8K
11:08 85.32 85.32 85.25 85.25 4.2K
11:09 85.25 85.27 85.25 85.26 2.2K
11:10 85.25 85.25 85.22 85.22 18.1K
11:11 85.22 85.25 85.22 85.23 7.0K
11:12 85.23 85.23 85.19 85.19 3.9K
11:13 85.18 85.18 85.17 85.17 5.4K
11:14 85.16 85.17 85.16 85.17 6.3K
11:15 85.24 85.24 85.22 85.22 6.5K
11:16 85.22 85.24 85.22 85.24 1.4K
11:17 85.24 85.25 85.24 85.25 8.5K
11:18 85.24 85.25 85.24 85.25 2.7K
11:19 85.26 85.27 85.23 85.23 6.3K
11:20 85.23 85.24 85.23 85.24 2.3K
11:21 85.23 85.23 85.22 85.22 1.2K
11:22 85.22 85.30 85.22 85.30 6.4K
11:23 85.30 85.30 85.30 85.30 0.5K
11:24 85.30 85.35 85.30 85.35 2.7K
11:25 85.35 85.35 85.35 85.35 1.7K
11:26 85.35 85.37 85.35 85.37 1.6K
11:27 85.37 85.41 85.37 85.41 3.4K
11:28 85.39 85.39 85.32 85.32 3.9K
11:29 85.32 85.32 85.27 85.27 3.5K
11:30 85.27 85.30 85.27 85.30 3.7K
11:31 85.31 85.31 85.31 85.31 2.5K
11:32 85.33 85.33 85.31 85.33 1.6K
11:33 85.33 85.33 85.33 85.33 1.1K
11:34 85.33 85.42 85.33 85.42 4.1K
11:35 85.42 85.42 85.38 85.38 2.9K
11:36 85.38 85.38 85.34 85.34 1.7K
11:37 85.34 85.34 85.30 85.30 3.5K
11:38 85.30 85.31 85.30 85.31 4.1K
11:39 85.32 85.37 85.32 85.37 3.7K
11:40 85.37 85.38 85.37 85.38 1.3K
11:41 85.35 85.37 85.35 85.37 1.4K
11:42 85.37 85.37 85.31 85.31 3.5K
11:43 85.31 85.36 85.31 85.36 4.4K
11:44 85.36 85.38 85.36 85.38 1.4K
11:45 85.38 85.38 85.35 85.35 3.0K
11:46 85.35 85.35 85.34 85.34 1.4K
11:47 85.34 85.34 85.33 85.33 1.9K
11:48 85.33 85.39 85.33 85.39 4.8K
11:49 85.41 85.41 85.41 85.41 3.2K
11:50 85.41 85.41 85.38 85.38 2.2K
11:51 85.38 85.40 85.38 85.40 2.2K
11:52 85.40 85.40 85.37 85.37 4.4K
11:53 85.37 85.49 85.37 85.49 5.7K
11:54 85.49 85.49 85.48 85.48 3.5K
11:55 85.48 85.52 85.48 85.51 18.3K
11:56 85.52 85.56 85.52 85.56 3.4K
11:57 85.56 85.57 85.51 85.51 5.6K
11:58 85.51 85.52 85.49 85.49 6.5K
11:59 85.48 85.49 85.48 85.49 1.4K
12:00 85.49 85.49 85.46 85.48 3.9K
12:01 85.48 85.50 85.48 85.50 2.4K
12:02 85.50 85.50 85.50 85.50 0.7K
12:03 85.50 85.50 85.47 85.47 3.9K
12:04 85.48 85.48 85.47 85.47 1.4K
12:05 85.46 85.47 85.46 85.47 2.9K
12:06 85.47 85.48 85.47 85.48 1.6K
12:07 85.48 85.48 85.45 85.45 2.8K
12:08 85.44 85.44 85.44 85.44 1.1K
12:09 85.44 85.48 85.44 85.48 5.0K
12:10 85.47 85.47 85.40 85.40 5.2K
12:11 85.40 85.47 85.40 85.47 4.5K
12:12 85.46 85.46 85.46 85.46 1.4K
12:13 85.43 85.43 85.43 85.43 3.8K
12:14 85.43 85.45 85.43 85.45 1.4K
12:15 85.45 85.47 85.45 85.45 3.2K
12:16 85.45 85.45 85.43 85.43 2.5K
12:17 85.44 85.47 85.44 85.47 3.9K
12:18 85.47 85.47 85.46 85.46 1.9K
12:19 85.46 85.48 85.46 85.48 1.9K
12:20 85.47 85.47 85.47 85.47 2.8K
12:21 85.46 85.46 85.43 85.43 2.2K
12:22 85.43 85.44 85.43 85.43 2.0K
12:23 85.43 85.43 85.38 85.40 2.3K
12:24 85.42 85.45 85.42 85.45 4.3K
12:25 85.45 85.45 85.40 85.40 3.0K
12:26 85.40 85.46 85.40 85.46 2.0K
12:27 85.46 85.50 85.46 85.50 1.9K
12:28 85.52 85.56 85.52 85.56 2.0K
12:29 85.55 85.55 85.51 85.51 9.0K
12:30 85.51 85.54 85.51 85.54 4.6K
12:31 85.56 85.59 85.56 85.57 5.9K
12:32 85.55 85.55 85.53 85.53 5.4K
12:33 85.51 85.57 85.51 85.57 5.9K
12:34 85.57 85.57 85.56 85.56 1.8K
12:35 85.56 85.56 85.56 85.56 0.8K
12:36 85.58 85.58 85.54 85.54 7.9K
12:37 85.54 85.54 85.54 85.54 0.3K
12:38 85.51 85.52 85.50 85.50 2.9K
12:39 85.50 85.53 85.50 85.52 4.2K
12:40 85.52 85.52 85.48 85.48 1.2K
12:41 85.48 85.48 85.47 85.47 1.6K
12:42 85.48 85.49 85.45 85.45 1.9K
12:43 85.45 85.46 85.45 85.46 1.2K
12:44 85.46 85.46 85.40 85.40 5.3K
12:45 85.40 85.40 85.40 85.40 1.2K
12:46 85.37 85.37 85.35 85.37 5.2K
12:47 85.37 85.38 85.37 85.38 2.8K
12:48 85.38 85.43 85.38 85.43 2.4K
12:49 85.43 85.43 85.43 85.43 0.8K
12:50 85.45 85.47 85.42 85.42 1.3K
12:51 85.45 85.45 85.45 85.45 1.9K
12:52 85.46 85.46 85.43 85.43 4.4K
12:53 85.43 85.43 85.41 85.41 0.9K
12:54 85.43 85.43 85.40 85.40 9.4K
12:55 85.44 85.45 85.44 85.45 6.6K
12:56 85.46 85.46 85.45 85.45 3.6K
12:57 85.45 85.45 85.43 85.43 1.6K
12:58 85.39 85.46 85.39 85.46 28.7K
12:59 85.47 85.47 85.47 85.47 0.5K
13:00 85.47 85.47 85.46 85.47 2.1K
13:01 85.48 85.48 85.48 85.48 1.0K
13:02 85.48 85.48 85.41 85.41 3.7K
13:03 85.41 85.41 85.39 85.39 1.3K
13:04 85.39 85.39 85.39 85.39 0.6K
13:05 85.38 85.38 85.36 85.36 1.6K
13:06 85.34 85.39 85.34 85.39 6.7K
13:07 85.38 85.38 85.38 85.38 1.9K
13:08 85.38 85.39 85.38 85.39 0.5K
13:09 85.37 85.39 85.37 85.39 2.7K
13:10 85.39 85.39 85.37 85.37 1.3K
13:11 85.37 85.37 85.36 85.36 2.2K
13:12 85.36 85.36 85.34 85.35 0.9K
13:13 85.35 85.36 85.35 85.35 2.9K
13:14 85.36 85.36 85.36 85.36 0.5K
13:15 85.38 85.38 85.36 85.36 2.8K
13:16 85.37 85.37 85.34 85.34 2.2K
13:17 85.33 85.35 85.33 85.34 3.3K
13:18 85.34 85.35 85.34 85.35 0.8K
13:19 85.35 85.35 85.35 85.35 1.0K
13:20 85.33 85.39 85.33 85.38 6.2K
13:21 85.39 85.39 85.37 85.37 1.5K
13:22 85.37 85.37 85.34 85.34 1.7K
13:23 85.34 85.34 85.33 85.33 2.5K
13:24 85.28 85.28 85.28 85.28 3.1K
13:25 85.28 85.28 85.28 85.28 0.5K
13:26 85.28 85.28 85.28 85.28 0.8K
13:27 85.27 85.27 85.25 85.25 3.3K
13:28 85.25 85.25 85.24 85.24 3.3K
13:29 85.23 85.23 85.22 85.23 3.8K
13:30 85.23 85.26 85.23 85.26 3.2K
13:31 85.26 85.26 85.25 85.25 1.5K
13:32 85.25 85.25 85.21 85.21 0.3K
13:33 85.21 85.21 85.20 85.20 1.3K
13:34 85.20 85.29 85.20 85.29 4.7K
13:35 85.29 85.29 85.26 85.26 1.8K
13:36 85.25 85.25 85.23 85.24 3.8K
13:37 85.24 85.24 85.24 85.24 1.1K
13:38 85.23 85.23 85.23 85.23 2.5K
13:39 85.23 85.25 85.23 85.24 1.9K
13:40 85.24 85.24 85.23 85.23 1.5K
13:41 85.23 85.24 85.23 85.24 1.3K
13:42 85.24 85.25 85.23 85.23 1.4K
13:43 85.22 85.22 85.21 85.21 3.4K
13:44 85.21 85.21 85.19 85.19 1.4K
13:45 85.19 85.19 85.18 85.18 2.0K
13:46 85.18 85.18 85.12 85.12 2.0K
13:47 85.11 85.11 85.09 85.09 1.8K
13:48 85.06 85.06 85.05 85.05 2.7K
13:49 85.04 85.04 85.01 85.02 2.4K
13:50 85.02 85.02 85.00 85.00 1.1K
13:51 85.00 85.01 85.00 85.01 4.3K
13:52 85.01 85.01 85.01 85.01 0.1K
13:53 85.01 85.01 85.00 85.00 2.1K
13:54 85.00 85.03 84.99 85.03 3.9K
13:55 85.04 85.04 85.03 85.03 1.6K
13:56 85.05 85.07 85.05 85.07 2.9K
13:57 85.07 85.07 85.06 85.06 0.7K
13:58 85.08 85.09 85.08 85.09 4.2K
13:59 85.09 85.09 85.09 85.09 1.1K
14:00 85.09 85.09 85.05 85.05 2.4K
14:01 85.03 85.10 84.96 85.09 10.9K
14:02 85.10 85.10 85.05 85.07 4.7K
14:03 85.11 85.15 85.09 85.15 2.0K
14:04 85.16 85.16 85.14 85.14 3.4K
14:05 85.14 85.14 85.08 85.11 3.8K
14:06 85.11 85.12 85.06 85.06 5.0K
14:07 85.06 85.06 85.05 85.05 1.8K
14:08 85.06 85.08 85.06 85.08 3.6K
14:09 85.12 85.14 85.12 85.14 2.5K
14:10 85.16 85.19 85.15 85.17 4.6K
14:11 85.18 85.20 85.18 85.20 2.1K
14:12 85.19 85.20 85.18 85.18 3.6K
14:13 85.17 85.17 85.12 85.14 4.7K
14:14 85.14 85.19 85.14 85.19 2.3K
14:15 85.19 85.20 85.19 85.19 1.8K
14:16 85.20 85.21 85.19 85.21 2.1K
14:17 85.21 85.22 85.18 85.21 3.6K
14:18 85.19 85.19 85.17 85.17 2.8K
14:19 85.17 85.19 85.17 85.19 2.1K
14:20 85.18 85.19 85.18 85.19 1.8K
14:21 85.18 85.19 85.18 85.19 2.1K
14:22 85.18 85.19 85.18 85.19 2.2K
14:23 85.19 85.21 85.19 85.21 4.1K
14:24 85.22 85.22 85.22 85.22 1.4K
14:25 85.22 85.26 85.22 85.25 2.2K
14:26 85.25 85.28 85.25 85.27 3.2K
14:27 85.27 85.27 85.27 85.27 2.6K
14:28 85.29 85.29 85.28 85.28 2.2K
14:29 85.28 85.28 85.25 85.25 6.0K
14:30 85.24 85.25 85.24 85.25 2.0K
14:31 85.25 85.31 85.25 85.29 2.7K
14:32 85.32 85.41 85.32 85.41 2.3K
14:33 85.42 85.46 85.42 85.46 4.6K
14:34 85.47 85.47 85.42 85.42 4.7K
14:35 85.40 85.40 85.35 85.36 4.6K
14:36 85.35 85.37 85.35 85.37 2.3K
14:37 85.32 85.36 85.32 85.35 4.6K
14:38 85.35 85.37 85.35 85.37 2.4K
14:39 85.38 85.40 85.38 85.40 4.3K
14:40 85.40 85.40 85.38 85.38 2.1K
14:41 85.37 85.40 85.37 85.39 3.5K
14:42 85.39 85.41 85.38 85.41 3.2K
14:43 85.40 85.48 85.40 85.47 4.6K
14:44 85.47 85.48 85.47 85.48 1.7K
14:45 85.48 85.58 85.48 85.58 4.3K
14:46 85.58 85.60 85.56 85.60 6.3K
14:47 85.60 85.63 85.59 85.61 4.7K
14:48 85.63 85.64 85.61 85.62 4.2K
14:49 85.62 85.67 85.62 85.67 1.7K
14:50 85.64 85.66 85.63 85.63 4.2K
14:51 85.60 85.62 85.60 85.62 3.7K
14:52 85.62 85.63 85.62 85.63 2.1K
14:53 85.63 85.63 85.61 85.62 5.4K
14:54 85.62 85.69 85.62 85.69 2.7K
14:55 85.66 85.66 85.61 85.64 4.3K
14:56 85.60 85.62 85.60 85.62 4.7K
14:57 85.62 85.67 85.62 85.67 3.4K
14:58 85.70 85.70 85.67 85.68 12.3K
14:59 85.68 85.68 85.67 85.67 11.3K
15:00 85.64 85.64 85.62 85.62 3.2K
15:01 85.62 85.63 85.60 85.60 7.5K
15:02 85.60 85.63 85.60 85.61 2.6K
15:03 85.61 85.66 85.61 85.66 4.4K
15:04 85.66 85.67 85.64 85.65 3.8K
15:05 85.65 85.71 85.65 85.71 2.6K
15:06 85.71 85.74 85.67 85.74 4.5K
15:07 85.74 85.74 85.71 85.71 3.2K
15:08 85.71 85.71 85.71 85.71 3.6K
15:09 85.71 85.73 85.71 85.73 4.0K
15:10 85.73 85.73 85.72 85.73 4.5K
15:11 85.75 85.75 85.74 85.74 6.8K
15:12 85.75 85.75 85.69 85.69 8.5K
15:13 85.69 85.73 85.68 85.73 6.0K
15:14 85.73 85.74 85.73 85.74 2.3K
15:15 85.75 85.75 85.74 85.74 5.3K
15:16 85.75 85.78 85.71 85.71 5.3K
15:17 85.72 85.73 85.72 85.73 2.0K
15:18 85.71 85.71 85.67 85.67 6.4K
15:19 85.67 85.73 85.67 85.69 5.7K
15:20 85.68 85.70 85.68 85.69 2.9K
15:21 85.69 85.73 85.66 85.66 4.6K
15:22 85.67 85.70 85.67 85.69 3.0K
15:23 85.74 85.75 85.72 85.74 5.0K
15:24 85.74 85.74 85.72 85.73 4.3K
15:25 85.73 85.73 85.65 85.65 5.9K
15:26 85.65 85.65 85.62 85.62 8.3K
15:27 85.62 85.64 85.62 85.64 5.9K
15:28 85.66 85.68 85.66 85.66 12.0K
15:29 85.66 85.67 85.66 85.67 4.0K
15:30 85.66 85.68 85.65 85.66 6.0K
15:31 85.66 85.67 85.65 85.67 4.6K
15:32 85.67 85.69 85.67 85.68 2.9K
15:33 85.68 85.75 85.68 85.74 5.2K
15:34 85.74 85.74 85.74 85.74 0.5K
15:35 85.74 85.78 85.74 85.78 4.1K
15:36 85.78 85.81 85.78 85.78 8.9K
15:37 85.77 85.77 85.76 85.76 2.8K
15:38 85.78 85.79 85.77 85.77 5.4K
15:39 85.78 85.79 85.78 85.79 3.4K
15:40 85.79 85.80 85.75 85.75 5.6K
15:41 85.74 85.78 85.74 85.78 4.3K
15:42 85.78 85.80 85.78 85.78 5.8K
15:43 85.78 85.80 85.78 85.79 5.5K
15:44 85.79 85.83 85.79 85.83 3.7K
15:45 85.83 85.83 85.82 85.82 3.7K
15:46 85.82 85.85 85.82 85.85 4.1K
15:47 85.84 85.86 85.84 85.84 5.5K
15:48 85.82 85.83 85.81 85.81 5.8K
15:49 85.81 85.81 85.80 85.81 5.4K
15:50 85.84 85.84 85.80 85.82 10.4K
15:51 85.82 85.82 85.74 85.74 14.2K
15:52 85.76 85.76 85.66 85.66 12.8K
15:53 85.65 85.66 85.64 85.65 12.2K
15:54 85.60 85.69 85.60 85.69 15.2K
15:55 85.66 85.80 85.65 85.80 25.4K
15:56 85.68 85.69 85.63 85.64 25.7K
15:57 85.65 85.70 85.65 85.70 31.4K
15:58 85.69 85.70 85.68 85.70 35.2K
15:59 85.69 85.70 85.69 85.70 30.4K
16:00 85.69 85.69 85.66 85.68 2,030.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし