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 85.18 85.52 85.10 85.32 480.3K
09:32 85.24 85.26 85.18 85.18 19.2K
09:33 85.43 85.49 85.43 85.47 8.7K
09:34 85.46 85.46 85.28 85.40 8.2K
09:35 85.40 85.40 85.40 85.40 0.8K
09:36 85.49 85.59 85.40 85.59 8.5K
09:37 85.63 85.63 85.56 85.56 1.5K
09:38 85.55 85.55 85.47 85.50 5.4K
09:39 85.50 85.50 85.46 85.48 0.8K
09:40 85.48 85.49 85.32 85.32 5.9K
09:41 85.40 85.40 85.39 85.39 1.8K
09:42 85.35 85.46 85.35 85.43 3.8K
09:43 85.43 85.44 85.43 85.44 2.6K
09:44 85.44 85.56 85.44 85.55 4.3K
09:45 85.56 85.59 85.54 85.59 9.2K
09:46 85.53 85.70 85.53 85.64 11.3K
09:47 85.65 85.65 85.64 85.64 2.0K
09:48 85.64 85.66 85.58 85.61 4.5K
09:49 85.62 85.64 85.60 85.60 3.0K
09:50 85.55 85.55 85.45 85.45 4.8K
09:51 85.45 85.48 85.45 85.48 4.6K
09:52 85.48 85.48 85.40 85.43 2.2K
09:53 85.43 85.43 85.40 85.40 4.1K
09:54 85.39 85.40 85.38 85.40 5.9K
09:55 85.37 85.43 85.37 85.43 7.6K
09:56 85.44 85.46 85.38 85.38 20.6K
09:57 85.34 85.34 85.29 85.29 14.1K
09:58 85.30 85.30 85.25 85.25 5.9K
09:59 85.27 85.29 85.26 85.27 10.5K
10:00 85.27 85.29 85.22 85.22 35.1K
10:01 85.22 85.34 85.22 85.34 4.3K
10:02 85.34 85.34 85.32 85.32 3.0K
10:03 85.33 85.42 85.33 85.41 4.7K
10:04 85.40 85.43 85.36 85.36 9.9K
10:05 85.36 85.38 85.36 85.38 2.5K
10:06 85.38 85.46 85.35 85.46 26.5K
10:07 85.46 85.49 85.46 85.47 4.0K
10:08 85.49 85.51 85.43 85.43 6.1K
10:09 85.44 85.45 85.44 85.45 1.6K
10:10 85.54 85.54 85.52 85.54 8.7K
10:11 85.66 85.73 85.64 85.73 8.4K
10:12 85.71 85.71 85.68 85.69 5.7K
10:13 85.74 85.81 85.74 85.80 2.9K
10:14 85.77 85.77 85.68 85.68 3.0K
10:15 85.68 85.76 85.68 85.76 6.4K
10:16 85.76 85.76 85.69 85.69 6.5K
10:17 85.74 85.74 85.65 85.68 4.1K
10:18 85.67 85.68 85.62 85.64 29.0K
10:19 85.68 85.69 85.68 85.69 6.9K
10:20 85.71 85.72 85.68 85.68 3.0K
10:21 85.68 85.74 85.68 85.73 3.0K
10:22 85.69 85.70 85.69 85.70 7.4K
10:23 85.69 85.69 85.66 85.66 28.5K
10:24 85.66 85.66 85.64 85.64 3.8K
10:25 85.64 85.64 85.56 85.58 19.2K
10:26 85.58 85.60 85.57 85.58 11.5K
10:27 85.54 85.58 85.54 85.56 6.0K
10:28 85.54 85.54 85.48 85.48 8.0K
10:29 85.48 85.50 85.45 85.45 2.9K
10:30 85.45 85.45 85.39 85.39 3.1K
10:31 85.38 85.38 85.33 85.34 3.1K
10:32 85.32 85.32 85.21 85.21 8.9K
10:33 85.21 85.24 85.20 85.21 4.0K
10:34 85.17 85.19 85.17 85.18 3.2K
10:35 85.18 85.18 85.12 85.15 2.2K
10:36 85.15 85.21 85.15 85.17 7.8K
10:37 85.17 85.18 85.13 85.18 1.3K
10:38 85.16 85.16 85.14 85.14 2.5K
10:39 85.14 85.18 85.14 85.16 2.4K
10:40 85.16 85.20 85.16 85.19 3.3K
10:41 85.19 85.19 85.18 85.19 2.1K
10:42 85.19 85.19 85.17 85.17 1.4K
10:43 85.17 85.17 85.15 85.15 2.1K
10:44 85.15 85.15 85.14 85.14 1.6K
10:45 85.14 85.14 85.12 85.13 3.4K
10:46 85.15 85.15 85.15 85.15 0.7K
10:47 85.15 85.18 85.15 85.17 5.1K
10:48 85.15 85.16 85.13 85.14 2.5K
10:49 85.14 85.16 85.14 85.16 1.4K
10:50 85.17 85.17 85.15 85.15 2.5K
10:51 85.15 85.17 85.15 85.16 1.1K
10:52 85.16 85.19 85.16 85.19 5.1K
10:53 85.19 85.19 85.17 85.17 1.2K
10:54 85.17 85.20 85.17 85.20 2.2K
10:55 85.19 85.22 85.19 85.22 3.7K
10:56 85.22 85.22 85.17 85.17 1.9K
10:57 85.15 85.15 85.13 85.14 2.2K
10:58 85.15 85.15 85.12 85.12 1.5K
10:59 85.12 85.12 85.10 85.10 2.7K
11:00 85.10 85.10 85.10 85.10 1.6K
11:01 85.11 85.13 85.11 85.13 3.1K
11:02 85.12 85.17 85.12 85.17 3.4K
11:03 85.18 85.18 85.13 85.13 6.2K
11:04 85.11 85.11 85.06 85.06 1.8K
11:05 85.07 85.07 85.04 85.04 2.3K
11:06 85.00 85.01 85.00 85.00 1.9K
11:07 84.98 84.99 84.98 84.98 3.1K
11:08 84.99 84.99 84.98 84.98 3.6K
11:09 84.95 84.97 84.95 84.97 2.1K
11:10 84.99 84.99 84.89 84.89 4.5K
11:11 84.89 84.89 84.86 84.86 1.5K
11:12 84.85 84.88 84.85 84.88 14.4K
11:13 84.90 84.90 84.83 84.83 8.2K
11:14 84.80 84.82 84.78 84.82 3.5K
11:15 84.86 84.86 84.80 84.80 4.8K
11:16 84.79 84.79 84.73 84.73 1.7K
11:17 84.71 84.75 84.71 84.74 3.3K
11:18 84.72 84.72 84.66 84.66 26.1K
11:19 84.66 84.67 84.63 84.67 3.9K
11:20 84.67 84.68 84.65 84.66 2.8K
11:21 84.66 84.67 84.66 84.67 1.1K
11:22 84.67 84.67 84.64 84.65 2.0K
11:23 84.65 84.68 84.65 84.68 2.4K
11:24 84.70 84.72 84.69 84.72 3.5K
11:25 84.72 84.72 84.68 84.68 4.3K
11:26 84.63 84.66 84.63 84.66 1.2K
11:27 84.65 84.65 84.60 84.60 1.6K
11:28 84.56 84.58 84.56 84.56 1.5K
11:29 84.56 84.62 84.56 84.60 5.8K
11:30 84.62 84.65 84.62 84.63 1.9K
11:31 84.62 84.62 84.62 84.62 3.0K
11:32 84.63 84.63 84.59 84.59 1.6K
11:33 84.61 84.62 84.61 84.62 2.0K
11:34 84.60 84.61 84.60 84.61 1.5K
11:35 84.57 84.57 84.56 84.57 1.9K
11:36 84.57 84.61 84.57 84.59 3.6K
11:37 84.59 84.62 84.59 84.61 4.1K
11:38 84.59 84.59 84.56 84.57 2.6K
11:39 84.57 84.62 84.57 84.62 3.5K
11:40 84.63 84.64 84.63 84.64 1.7K
11:41 84.64 84.69 84.64 84.66 2.7K
11:42 84.66 84.68 84.66 84.68 0.7K
11:43 84.68 84.69 84.68 84.69 1.6K
11:44 84.69 84.70 84.68 84.70 3.7K
11:45 84.70 84.70 84.67 84.67 4.9K
11:46 84.67 84.67 84.67 84.67 1.7K
11:47 84.67 84.67 84.66 84.66 1.2K
11:48 84.67 84.67 84.64 84.64 7.9K
11:49 84.63 84.63 84.62 84.62 1.7K
11:50 84.61 84.61 84.59 84.59 1.6K
11:51 84.59 84.59 84.57 84.57 2.2K
11:52 84.55 84.57 84.55 84.56 7.6K
11:53 84.56 84.57 84.50 84.50 10.5K
11:54 84.48 84.48 84.48 84.48 1.5K
11:55 84.50 84.51 84.50 84.51 5.4K
11:56 84.51 84.56 84.51 84.56 6.8K
11:57 84.54 84.55 84.52 84.54 2.9K
11:58 84.54 84.57 84.54 84.57 1.8K
11:59 84.58 84.62 84.58 84.62 3.9K
12:00 84.64 84.65 84.62 84.63 2.6K
12:01 84.65 84.66 84.64 84.64 4.3K
12:02 84.64 84.66 84.64 84.65 2.1K
12:03 84.65 84.65 84.65 84.65 0.8K
12:04 84.64 84.64 84.60 84.60 2.4K
12:05 84.61 84.63 84.61 84.63 2.0K
12:06 84.63 84.65 84.63 84.64 2.4K
12:07 84.64 84.65 84.64 84.65 1.4K
12:08 84.65 84.65 84.64 84.64 2.8K
12:09 84.64 84.64 84.64 84.64 1.1K
12:10 84.65 84.66 84.65 84.66 3.8K
12:11 84.65 84.67 84.64 84.67 3.8K
12:12 84.67 84.67 84.61 84.61 2.6K
12:13 84.61 84.61 84.60 84.60 3.7K
12:14 84.61 84.61 84.60 84.61 0.7K
12:15 84.60 84.63 84.60 84.63 3.0K
12:16 84.63 84.70 84.63 84.70 4.2K
12:17 84.68 84.68 84.68 84.68 3.8K
12:18 84.66 84.66 84.63 84.63 2.5K
12:19 84.63 84.64 84.62 84.62 1.5K
12:20 84.62 84.62 84.60 84.60 2.9K
12:21 84.60 84.60 84.58 84.58 1.5K
12:22 84.58 84.63 84.58 84.62 3.7K
12:23 84.62 84.62 84.61 84.61 2.1K
12:24 84.61 84.61 84.58 84.60 0.8K
12:25 84.60 84.60 84.58 84.58 1.7K
12:26 84.58 84.58 84.53 84.53 4.1K
12:27 84.50 84.50 84.48 84.49 7.4K
12:28 84.49 84.51 84.49 84.49 2.5K
12:29 84.49 84.49 84.44 84.44 4.2K
12:30 84.46 84.46 84.39 84.39 3.5K
12:31 84.42 84.43 84.41 84.43 3.7K
12:32 84.42 84.42 84.41 84.41 3.4K
12:33 84.38 84.38 84.36 84.36 5.5K
12:34 84.36 84.38 84.36 84.38 5.3K
12:35 84.40 84.48 84.40 84.46 5.6K
12:36 84.44 84.44 84.39 84.41 7.6K
12:37 84.41 84.41 84.37 84.37 4.1K
12:38 84.36 84.36 84.36 84.36 2.8K
12:39 84.36 84.36 84.33 84.33 0.9K
12:40 84.33 84.33 84.29 84.29 2.5K
12:41 84.30 84.30 84.29 84.29 2.6K
12:42 84.27 84.30 84.27 84.29 3.4K
12:43 84.30 84.30 84.28 84.28 1.5K
12:44 84.28 84.28 84.25 84.25 2.0K
12:45 84.23 84.27 84.22 84.27 4.5K
12:46 84.28 84.28 84.27 84.27 0.7K
12:47 84.26 84.28 84.25 84.26 2.7K
12:48 84.26 84.26 84.19 84.20 3.0K
12:49 84.18 84.18 84.17 84.18 4.9K
12:50 84.17 84.17 84.16 84.17 2.6K
12:51 84.16 84.16 84.16 84.16 7.7K
12:52 84.15 84.15 84.13 84.13 2.0K
12:53 84.13 84.16 84.13 84.16 3.9K
12:54 84.16 84.16 84.15 84.15 3.6K
12:55 84.15 84.17 84.15 84.17 4.4K
12:56 84.17 84.17 84.14 84.14 2.1K
12:57 84.14 84.14 84.08 84.08 3.1K
12:58 84.08 84.08 84.07 84.08 1.5K
12:59 84.10 84.11 84.09 84.11 3.8K
13:00 84.11 84.11 84.09 84.11 3.8K
13:01 84.11 84.11 84.05 84.05 3.4K
13:02 84.04 84.04 84.00 84.02 2.5K
13:03 83.97 83.97 83.95 83.96 5.9K
13:04 83.96 83.98 83.96 83.98 4.1K
13:05 83.99 84.01 83.99 84.01 3.3K
13:06 84.01 84.02 84.01 84.01 3.3K
13:07 84.02 84.02 84.02 84.02 0.7K
13:08 84.01 84.01 83.97 83.97 2.4K
13:09 83.97 83.97 83.92 83.92 2.3K
13:10 83.94 84.03 83.94 84.00 8.0K
13:11 83.98 84.01 83.98 84.01 9.1K
13:12 84.02 84.08 84.02 84.03 6.0K
13:13 84.03 84.03 84.03 84.03 2.9K
13:14 84.06 84.11 84.06 84.10 4.3K
13:15 84.10 84.10 84.08 84.08 2.8K
13:16 84.07 84.07 84.06 84.06 2.0K
13:17 84.05 84.06 84.05 84.06 1.5K
13:18 84.07 84.07 84.07 84.07 2.1K
13:19 84.06 84.06 84.05 84.05 2.7K
13:20 84.06 84.07 84.05 84.06 4.7K
13:21 84.07 84.10 84.06 84.10 3.7K
13:22 84.10 84.11 84.08 84.08 2.8K
13:23 84.08 84.12 84.08 84.09 3.9K
13:24 84.08 84.08 84.06 84.06 1.1K
13:25 84.07 84.10 84.07 84.10 2.7K
13:26 84.08 84.09 84.06 84.06 3.6K
13:27 84.06 84.06 84.02 84.02 2.1K
13:28 84.02 84.02 84.01 84.01 1.3K
13:29 84.00 84.00 83.99 83.99 5.2K
13:30 83.99 84.01 83.99 84.01 2.2K
13:31 84.02 84.03 84.02 84.03 4.6K
13:32 84.05 84.05 83.98 83.98 10.1K
13:33 83.98 84.04 83.98 84.04 3.3K
13:34 84.04 84.05 84.03 84.03 2.1K
13:35 84.03 84.03 84.00 84.00 2.3K
13:36 84.00 84.02 84.00 84.02 1.0K
13:37 84.02 84.05 84.02 84.03 1.3K
13:38 84.04 84.04 84.03 84.03 1.1K
13:39 84.04 84.04 84.03 84.03 2.2K
13:40 84.03 84.04 84.03 84.04 0.9K
13:41 84.05 84.14 84.05 84.14 5.2K
13:42 84.16 84.22 84.16 84.22 4.4K
13:43 84.22 84.24 84.17 84.17 3.7K
13:44 84.17 84.18 84.16 84.16 4.0K
13:45 84.16 84.19 84.16 84.19 1.6K
13:46 84.18 84.18 84.15 84.15 2.2K
13:47 84.15 84.15 84.15 84.15 1.4K
13:48 84.15 84.18 84.15 84.18 1.4K
13:49 84.18 84.18 84.14 84.16 3.1K
13:50 84.16 84.17 84.15 84.17 1.5K
13:51 84.15 84.17 84.15 84.17 1.0K
13:52 84.17 84.17 84.15 84.15 3.3K
13:53 84.16 84.22 84.16 84.22 5.3K
13:54 84.22 84.22 84.20 84.22 1.2K
13:55 84.20 84.20 84.19 84.20 3.7K
13:56 84.20 84.21 84.20 84.21 1.0K
13:57 84.20 84.20 84.19 84.20 1.3K
13:58 84.18 84.19 84.17 84.17 4.5K
13:59 84.18 84.18 84.17 84.17 1.9K
14:00 84.17 84.22 84.17 84.22 6.1K
14:01 84.21 84.25 84.21 84.23 3.8K
14:02 84.23 84.23 84.23 84.23 1.9K
14:03 84.22 84.22 84.20 84.20 2.3K
14:04 84.20 84.21 84.20 84.21 0.7K
14:05 84.28 84.28 84.25 84.27 9.2K
14:06 84.27 84.34 84.27 84.34 5.0K
14:07 84.33 84.35 84.33 84.35 2.9K
14:08 84.34 84.35 84.32 84.35 2.1K
14:09 84.36 84.36 84.33 84.33 56.8K
14:10 84.34 84.34 84.31 84.31 5.9K
14:11 84.31 84.33 84.31 84.31 5.0K
14:12 84.31 84.31 84.31 84.31 1.2K
14:13 84.29 84.41 84.29 84.38 11.2K
14:14 84.37 84.38 84.37 84.38 1.9K
14:15 84.38 84.38 84.36 84.36 1.6K
14:16 84.36 84.36 84.34 84.34 5.0K
14:17 84.32 84.34 84.32 84.34 1.5K
14:18 84.34 84.34 84.33 84.33 2.1K
14:19 84.34 84.34 84.33 84.33 2.4K
14:20 84.31 84.31 84.26 84.26 14.9K
14:21 84.25 84.26 84.24 84.26 1.6K
14:22 84.27 84.28 84.27 84.28 10.8K
14:23 84.28 84.29 84.27 84.29 2.7K
14:24 84.29 84.29 84.28 84.28 4.1K
14:25 84.28 84.29 84.28 84.29 0.9K
14:26 84.25 84.27 84.23 84.23 8.9K
14:27 84.24 84.26 84.23 84.26 3.7K
14:28 84.27 84.27 84.26 84.26 4.8K
14:29 84.27 84.27 84.24 84.24 1.9K
14:30 84.24 84.25 84.24 84.24 3.8K
14:31 84.24 84.24 84.20 84.20 6.4K
14:32 84.20 84.20 84.20 84.20 2.3K
14:33 84.20 84.21 84.20 84.20 4.8K
14:34 84.20 84.24 84.20 84.24 4.5K
14:35 84.23 84.23 84.09 84.10 12.9K
14:36 84.08 84.10 84.08 84.10 3.0K
14:37 84.10 84.11 84.10 84.10 0.8K
14:38 84.11 84.12 84.10 84.11 2.1K
14:39 84.11 84.14 84.11 84.14 3.0K
14:40 84.15 84.16 84.15 84.16 2.5K
14:41 84.17 84.19 84.16 84.19 6.7K
14:42 84.19 84.19 84.18 84.18 2.5K
14:43 84.17 84.20 84.17 84.20 2.0K
14:44 84.19 84.26 84.19 84.26 3.6K
14:45 84.25 84.25 84.24 84.24 2.6K
14:46 84.24 84.24 84.24 84.24 2.9K
14:47 84.24 84.24 84.16 84.16 9.1K
14:48 84.15 84.21 84.15 84.20 5.9K
14:49 84.18 84.19 84.14 84.15 11.4K
14:50 84.15 84.15 84.13 84.13 1.3K
14:51 84.13 84.13 84.10 84.11 3.9K
14:52 84.10 84.12 84.10 84.12 5.2K
14:53 84.12 84.15 84.12 84.14 2.7K
14:54 84.15 84.17 84.15 84.17 2.2K
14:55 84.15 84.16 84.12 84.12 4.7K
14:56 84.11 84.13 84.08 84.13 6.6K
14:57 84.13 84.17 84.13 84.17 5.2K
14:58 84.18 84.18 84.17 84.18 5.3K
14:59 84.21 84.22 84.18 84.18 3.8K
15:00 84.18 84.18 84.12 84.14 2.9K
15:01 84.13 84.15 84.13 84.15 7.1K
15:02 84.15 84.15 84.04 84.04 6.1K
15:03 84.02 84.05 84.02 84.05 6.5K
15:04 84.04 84.07 84.03 84.07 4.6K
15:05 84.07 84.15 84.07 84.13 4.2K
15:06 84.12 84.13 84.11 84.11 3.5K
15:07 84.11 84.12 84.10 84.12 2.1K
15:08 84.12 84.13 84.12 84.12 3.9K
15:09 84.12 84.12 84.07 84.08 9.8K
15:10 84.05 84.05 84.03 84.03 10.5K
15:11 83.97 83.99 83.95 83.98 5.2K
15:12 83.98 84.01 83.98 83.98 7.4K
15:13 83.98 83.98 83.95 83.95 1.9K
15:14 83.93 83.96 83.92 83.96 6.7K
15:15 83.96 83.99 83.96 83.99 6.0K
15:16 83.99 83.99 83.94 83.94 3.8K
15:17 83.95 83.99 83.95 83.98 7.0K
15:18 83.98 83.98 83.94 83.95 2.6K
15:19 83.95 83.96 83.95 83.96 4.4K
15:20 83.99 84.00 83.92 83.93 9.6K
15:21 83.90 83.92 83.89 83.90 5.9K
15:22 83.93 83.96 83.93 83.96 6.3K
15:23 83.97 83.98 83.95 83.97 4.4K
15:24 83.96 83.97 83.96 83.96 4.6K
15:25 83.96 83.96 83.93 83.94 4.2K
15:26 83.94 83.94 83.92 83.92 4.9K
15:27 83.94 83.95 83.94 83.94 8.1K
15:28 83.94 83.97 83.94 83.96 5.0K
15:29 83.96 83.96 83.92 83.92 6.1K
15:30 83.92 83.93 83.92 83.92 7.9K
15:31 83.92 83.92 83.89 83.90 3.0K
15:32 83.91 83.94 83.91 83.91 10.6K
15:33 83.91 83.92 83.91 83.92 2.9K
15:34 83.92 83.93 83.90 83.91 9.3K
15:35 83.90 83.90 83.89 83.89 3.7K
15:36 83.89 83.89 83.87 83.88 11.9K
15:37 83.91 83.91 83.88 83.88 11.0K
15:38 83.87 83.91 83.87 83.90 12.3K
15:39 83.90 83.90 83.89 83.89 4.0K
15:40 83.88 83.89 83.88 83.89 6.3K
15:41 83.88 83.90 83.87 83.87 4.3K
15:42 83.87 83.88 83.87 83.87 4.7K
15:43 83.87 83.87 83.87 83.87 5.8K
15:44 83.87 83.88 83.86 83.86 25.0K
15:45 83.87 83.88 83.86 83.86 6.5K
15:46 83.86 83.87 83.86 83.87 7.4K
15:47 83.87 83.87 83.86 83.86 6.7K
15:48 83.85 83.85 83.84 83.84 9.3K
15:49 83.82 83.83 83.81 83.82 14.8K
15:50 83.82 83.82 83.80 83.80 7.5K
15:51 83.82 83.82 83.73 83.73 18.2K
15:52 83.76 83.81 83.67 83.67 42.7K
15:53 83.69 83.76 83.69 83.75 15.6K
15:54 83.74 83.74 83.70 83.70 30.8K
15:55 83.71 83.74 83.70 83.70 39.7K
15:56 83.60 83.60 83.51 83.56 116.4K
15:57 83.61 83.66 83.61 83.66 52.8K
15:58 83.68 83.72 83.68 83.72 47.9K
15:59 83.74 83.76 83.74 83.75 47.1K
16:00 83.77 83.79 83.74 83.79 643.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし