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 83.95 84.28 83.95 84.08 25.4K
09:32 84.12 84.28 84.07 84.13 10.8K
09:33 84.13 84.19 84.13 84.16 1.4K
09:34 84.18 84.23 84.15 84.23 9.0K
09:35 84.20 84.20 84.09 84.09 5.8K
09:36 84.09 84.14 84.09 84.09 15.3K
09:37 83.96 83.96 83.85 83.88 13.1K
09:38 83.88 83.90 83.86 83.86 2.8K
09:39 83.86 83.90 83.86 83.90 2.0K
09:40 83.91 83.91 83.81 83.82 4.5K
09:41 83.82 83.90 83.82 83.90 5.3K
09:42 83.90 83.90 83.85 83.85 1.5K
09:43 83.85 83.88 83.78 83.78 2.9K
09:44 83.73 83.78 83.73 83.73 36.8K
09:45 83.73 83.93 83.73 83.93 5.5K
09:46 83.93 83.94 83.90 83.91 2.3K
09:47 83.90 83.92 83.90 83.92 3.8K
09:48 83.94 83.95 83.92 83.95 6.2K
09:49 83.95 83.95 83.92 83.94 4.9K
09:50 83.93 83.95 83.93 83.94 4.0K
09:51 83.94 83.95 83.92 83.93 1.7K
09:52 83.85 83.95 83.85 83.95 6.7K
09:53 83.91 83.92 83.90 83.90 5.6K
09:54 83.90 83.97 83.90 83.95 7.2K
09:55 83.96 83.96 83.92 83.92 1.9K
09:56 83.86 83.92 83.85 83.92 9.2K
09:57 83.92 83.99 83.92 83.99 7.7K
09:58 83.99 84.00 83.98 83.99 4.2K
09:59 83.96 83.96 83.94 83.94 1.8K
10:00 83.91 83.91 83.86 83.87 1.9K
10:01 83.87 83.87 83.83 83.83 6.5K
10:02 83.88 83.96 83.88 83.93 4.7K
10:03 83.93 84.00 83.93 84.00 8.6K
10:04 84.03 84.05 84.03 84.05 5.4K
10:05 84.03 84.03 83.89 83.89 10.7K
10:06 83.89 83.93 83.83 83.87 31.7K
10:07 83.88 83.95 83.88 83.95 3.3K
10:08 83.92 83.92 83.79 83.79 4.6K
10:09 83.83 83.89 83.83 83.89 3.6K
10:10 83.89 83.89 83.88 83.88 2.4K
10:11 83.86 83.88 83.85 83.88 4.2K
10:12 83.88 83.92 83.88 83.92 3.1K
10:13 83.92 83.94 83.92 83.94 5.6K
10:14 83.94 84.00 83.94 83.98 3.0K
10:15 83.98 83.98 83.98 83.98 5.1K
10:16 83.96 83.97 83.94 83.94 1.6K
10:17 83.94 83.94 83.94 83.94 0.4K
10:18 83.94 83.95 83.89 83.92 7.4K
10:19 83.93 83.93 83.93 83.93 2.6K
10:20 83.94 83.95 83.92 83.92 2.1K
10:21 83.92 83.94 83.92 83.92 9.3K
10:22 83.94 83.99 83.94 83.99 6.3K
10:23 83.99 83.99 83.96 83.96 1.2K
10:24 83.95 83.97 83.95 83.95 2.5K
10:25 83.93 83.96 83.93 83.96 3.7K
10:26 83.96 83.96 83.93 83.93 1.8K
10:27 83.93 83.93 83.90 83.90 3.6K
10:28 83.90 83.91 83.89 83.91 0.9K
10:29 83.91 83.91 83.90 83.90 2.0K
10:30 83.90 83.92 83.90 83.92 2.3K
10:31 83.92 83.93 83.92 83.93 2.1K
10:32 83.93 83.94 83.91 83.91 2.8K
10:33 83.89 83.89 83.84 83.85 4.3K
10:34 83.86 83.88 83.86 83.88 6.8K
10:35 83.88 83.93 83.88 83.90 4.3K
10:36 83.91 83.92 83.91 83.91 2.9K
10:37 83.92 83.92 83.87 83.87 3.5K
10:38 83.90 83.94 83.90 83.94 3.3K
10:39 83.94 83.94 83.94 83.94 0.4K
10:40 83.92 83.92 83.89 83.91 9.8K
10:41 83.91 83.92 83.90 83.92 1.8K
10:42 83.91 83.91 83.91 83.91 2.3K
10:43 83.92 83.92 83.91 83.91 3.9K
10:44 83.91 83.91 83.89 83.90 4.0K
10:45 83.90 83.92 83.90 83.92 4.1K
10:46 83.93 83.95 83.93 83.95 2.4K
10:47 83.94 83.94 83.91 83.91 11.9K
10:48 83.91 83.91 83.90 83.90 6.5K
10:49 83.89 83.91 83.89 83.91 2.6K
10:50 83.91 83.95 83.91 83.95 3.7K
10:51 83.96 83.96 83.95 83.95 8.8K
10:52 83.95 83.95 83.93 83.93 1.2K
10:53 83.93 83.93 83.92 83.93 3.3K
10:54 83.92 83.92 83.92 83.92 2.1K
10:55 83.92 83.95 83.92 83.95 4.6K
10:56 83.95 83.96 83.93 83.93 6.5K
10:57 83.93 83.93 83.92 83.92 3.4K
10:58 83.92 83.93 83.92 83.92 1.2K
10:59 83.92 83.94 83.92 83.94 2.3K
11:00 83.93 83.95 83.93 83.94 3.2K
11:01 83.95 83.95 83.93 83.93 5.7K
11:02 83.95 84.04 83.95 84.04 11.6K
11:03 83.99 84.00 83.99 84.00 4.5K
11:04 84.04 84.07 84.04 84.06 5.0K
11:05 84.06 84.12 84.06 84.12 4.9K
11:06 84.11 84.16 84.11 84.16 11.8K
11:07 84.16 84.16 84.12 84.15 3.9K
11:08 84.20 84.20 84.17 84.19 5.3K
11:09 84.19 84.20 84.19 84.19 1.3K
11:10 84.18 84.19 84.16 84.19 7.5K
11:11 84.18 84.21 84.18 84.21 8.3K
11:12 84.21 84.28 84.21 84.24 8.2K
11:13 84.24 84.24 84.18 84.18 4.2K
11:14 84.18 84.19 84.14 84.14 2.2K
11:15 84.18 84.18 84.18 84.18 4.2K
11:16 84.16 84.19 84.16 84.19 3.4K
11:17 84.18 84.19 83.57 83.57 316.6K
11:18 83.66 84.04 83.66 83.99 58.5K
11:19 84.06 84.25 84.06 84.23 30.4K
11:20 84.12 84.13 84.12 84.12 6.3K
11:21 84.20 84.33 84.20 84.33 4.7K
11:22 84.21 84.25 84.21 84.25 6.5K
11:23 84.25 84.27 84.25 84.25 5.1K
11:24 84.25 84.31 84.25 84.31 25.9K
11:25 84.31 84.33 84.31 84.32 3.7K
11:26 84.32 84.34 84.31 84.34 3.8K
11:27 84.34 84.57 84.34 84.57 14.7K
11:28 84.58 84.58 84.48 84.48 10.2K
11:29 84.48 84.49 84.41 84.41 9.3K
11:30 84.44 84.45 84.41 84.41 11.0K
11:31 84.41 84.41 84.36 84.36 6.4K
11:32 84.36 84.44 84.36 84.38 2.8K
11:33 84.39 84.39 84.34 84.37 4.3K
11:34 84.37 84.39 84.37 84.39 1.5K
11:35 84.39 84.48 84.39 84.48 8.5K
11:36 84.48 84.67 84.48 84.67 8.9K
11:37 84.67 84.71 84.67 84.71 2.8K
11:38 84.75 84.75 84.73 84.73 4.6K
11:39 84.73 84.73 84.68 84.73 4.7K
11:40 84.75 84.75 84.73 84.75 2.4K
11:41 84.77 84.77 84.69 84.69 7.1K
11:42 84.69 84.69 84.65 84.68 1.8K
11:43 84.68 84.68 84.67 84.68 2.2K
11:44 84.68 84.68 84.67 84.68 2.1K
11:45 84.68 84.68 84.60 84.61 5.4K
11:46 84.61 84.64 84.61 84.63 3.3K
11:47 84.61 84.62 84.61 84.61 2.6K
11:48 84.61 84.66 84.61 84.66 6.9K
11:49 84.62 84.65 84.62 84.65 3.0K
11:50 84.66 84.67 84.66 84.67 2.5K
11:51 84.69 84.72 84.69 84.72 2.1K
11:52 84.72 84.72 84.69 84.71 6.9K
11:53 84.67 84.71 84.67 84.68 4.2K
11:54 84.66 84.66 84.62 84.62 2.6K
11:55 84.62 84.65 84.62 84.63 3.4K
11:56 84.63 84.63 84.62 84.62 0.8K
11:57 84.62 84.65 84.59 84.65 9.7K
11:58 84.65 84.66 84.59 84.61 4.3K
11:59 84.61 84.63 84.61 84.63 2.2K
12:00 84.63 84.65 84.63 84.65 1.1K
12:01 84.65 84.65 84.63 84.63 3.7K
12:02 84.59 84.59 84.56 84.57 2.6K
12:03 84.57 84.57 84.56 84.56 1.2K
12:04 84.57 84.58 84.57 84.58 6.6K
12:05 84.58 84.59 84.58 84.58 2.6K
12:06 84.58 84.65 84.58 84.65 3.6K
12:07 84.59 84.60 84.59 84.60 2.5K
12:08 84.55 84.55 84.50 84.50 4.1K
12:09 84.50 84.53 84.50 84.53 3.1K
12:10 84.53 84.53 84.53 84.53 1.2K
12:11 84.53 84.61 84.53 84.61 2.7K
12:12 84.61 84.62 84.61 84.62 1.2K
12:13 84.62 84.66 84.62 84.66 5.4K
12:14 84.66 84.68 84.66 84.68 1.7K
12:15 84.68 84.72 84.68 84.72 3.1K
12:16 84.72 84.74 84.72 84.74 5.9K
12:17 84.74 84.74 84.68 84.70 11.3K
12:18 84.70 84.76 84.70 84.76 1.3K
12:19 84.76 84.76 84.75 84.75 0.7K
12:20 84.75 84.82 84.75 84.82 4.0K
12:21 84.80 84.83 84.80 84.81 4.2K
12:22 84.83 84.84 84.81 84.84 7.5K
12:23 84.83 84.83 84.78 84.80 2.9K
12:24 84.80 84.84 84.80 84.84 3.3K
12:25 84.84 84.84 84.81 84.81 1.6K
12:26 84.81 84.83 84.78 84.78 4.0K
12:27 84.78 84.80 84.78 84.79 2.5K
12:28 84.79 84.81 84.79 84.81 1.0K
12:29 84.79 84.79 84.78 84.78 2.0K
12:30 84.79 84.80 84.78 84.78 8.5K
12:31 84.82 84.83 84.82 84.83 4.7K
12:32 84.87 84.88 84.84 84.84 2.5K
12:33 84.84 84.84 84.81 84.81 3.6K
12:34 84.81 84.81 84.79 84.79 0.9K
12:35 84.81 84.81 84.73 84.73 12.6K
12:36 84.74 84.74 84.69 84.71 42.7K
12:37 84.71 84.76 84.71 84.76 0.6K
12:38 84.76 84.77 84.76 84.77 1.3K
12:39 84.76 84.76 84.75 84.75 4.0K
12:40 84.75 84.77 84.75 84.77 3.5K
12:41 84.74 84.74 84.72 84.72 1.5K
12:42 84.72 84.76 84.72 84.73 1.2K
12:43 84.76 84.76 84.73 84.74 1.3K
12:44 84.74 84.74 84.70 84.72 4.3K
12:45 84.72 84.76 84.72 84.76 0.8K
12:46 84.76 84.80 84.76 84.80 3.3K
12:47 84.80 84.83 84.80 84.83 1.4K
12:48 84.84 84.84 84.83 84.83 3.6K
12:49 84.83 84.85 84.83 84.85 1.4K
12:50 84.85 84.86 84.85 84.86 0.5K
12:51 84.86 84.88 84.85 84.88 2.3K
12:52 84.85 84.87 84.85 84.85 1.9K
12:53 84.85 84.87 84.85 84.87 2.1K
12:54 84.87 84.87 84.86 84.86 3.3K
12:55 84.85 84.85 84.81 84.83 3.2K
12:56 84.83 84.86 84.83 84.86 1.1K
12:57 84.89 84.89 84.89 84.89 3.1K
12:58 84.89 84.91 84.89 84.91 3.7K
12:59 84.91 84.93 84.91 84.93 1.6K
13:00 84.92 84.93 84.92 84.93 1.7K
13:01 84.96 85.05 84.96 85.04 6.6K
13:02 85.05 85.06 85.05 85.05 2.2K
13:03 85.06 85.07 85.06 85.07 2.8K
13:04 85.09 85.11 85.08 85.08 3.6K
13:05 85.08 85.08 85.03 85.03 2.5K
13:06 85.03 85.05 85.03 85.05 2.2K
13:07 85.07 85.10 85.06 85.10 1.8K
13:08 85.09 85.09 85.08 85.08 1.6K
13:09 85.08 85.08 85.08 85.08 1.2K
13:10 85.08 85.14 85.08 85.14 2.7K
13:11 85.14 85.14 85.11 85.11 1.3K
13:12 85.09 85.12 85.09 85.11 1.5K
13:13 85.11 85.11 85.11 85.11 0.8K
13:14 85.12 85.13 85.11 85.12 3.3K
13:15 85.13 85.13 85.12 85.12 1.2K
13:16 85.12 85.12 85.08 85.08 3.5K
13:17 85.08 85.15 85.08 85.15 1.6K
13:18 85.15 85.15 85.15 85.15 3.3K
13:19 85.15 85.15 85.05 85.05 14.6K
13:20 85.05 85.09 85.05 85.09 1.4K
13:21 85.11 85.11 85.11 85.11 0.5K
13:22 85.11 85.11 85.09 85.09 2.2K
13:23 85.09 85.11 85.09 85.11 2.7K
13:24 85.11 85.14 85.11 85.12 2.3K
13:25 85.08 85.09 85.08 85.09 3.1K
13:26 85.11 85.11 85.10 85.11 1.3K
13:27 85.08 85.08 85.05 85.05 2.9K
13:28 85.05 85.08 85.05 85.08 1.1K
13:29 85.08 85.08 85.05 85.07 7.4K
13:30 85.07 85.07 85.07 85.07 1.8K
13:31 85.09 85.11 85.08 85.08 2.3K
13:32 85.10 85.10 85.09 85.09 0.6K
13:33 85.09 85.10 85.06 85.10 2.7K
13:34 85.10 85.10 85.09 85.09 0.5K
13:35 85.09 85.12 85.08 85.12 2.6K
13:36 85.12 85.14 85.12 85.14 1.9K
13:37 85.11 85.11 85.10 85.10 6.9K
13:38 85.10 85.13 85.10 85.13 1.8K
13:39 85.15 85.15 85.11 85.11 2.8K
13:40 85.11 85.11 85.09 85.09 1.6K
13:41 85.07 85.10 85.07 85.10 2.6K
13:42 85.10 85.10 85.10 85.10 1.1K
13:43 85.08 85.10 85.08 85.10 1.2K
13:44 85.11 85.11 85.06 85.06 3.4K
13:45 85.05 85.09 85.05 85.09 1.2K
13:46 85.04 85.07 85.04 85.07 1.7K
13:47 85.06 85.06 85.06 85.06 1.9K
13:48 85.05 85.05 85.05 85.05 1.4K
13:49 85.04 85.05 85.04 85.05 0.7K
13:50 85.05 85.06 85.04 85.05 2.3K
13:51 85.05 85.05 85.03 85.03 4.4K
13:52 85.03 85.05 85.03 85.05 3.2K
13:53 85.05 85.06 85.05 85.06 1.7K
13:54 85.02 85.04 85.02 85.03 1.9K
13:55 85.03 85.05 85.01 85.01 1.4K
13:56 85.02 85.02 85.02 85.02 1.0K
13:57 85.02 85.03 85.02 85.03 1.6K
13:58 85.03 85.05 85.03 85.05 3.1K
13:59 85.05 85.07 85.05 85.06 2.4K
14:00 85.06 85.10 85.06 85.07 4.1K
14:01 85.07 85.08 85.06 85.08 3.5K
14:02 85.07 85.09 85.05 85.05 2.3K
14:03 85.05 85.05 85.03 85.03 1.0K
14:04 85.05 85.05 85.04 85.05 1.9K
14:05 85.05 85.09 85.04 85.09 3.2K
14:06 85.09 85.09 85.06 85.09 2.2K
14:07 85.09 85.14 85.09 85.14 2.3K
14:08 85.15 85.16 85.13 85.16 2.6K
14:09 85.14 85.15 85.13 85.15 4.6K
14:10 85.15 85.23 85.15 85.23 2.7K
14:11 85.23 85.27 85.23 85.27 1.9K
14:12 85.26 85.27 85.24 85.24 3.6K
14:13 85.26 85.26 85.25 85.25 3.1K
14:14 85.25 85.27 85.25 85.27 1.0K
14:15 85.27 85.27 85.25 85.27 3.2K
14:16 85.27 85.29 85.27 85.29 2.0K
14:17 85.29 85.29 85.26 85.26 1.1K
14:18 85.30 85.30 85.26 85.26 1.9K
14:19 85.26 85.26 85.21 85.21 5.1K
14:20 85.21 85.21 85.21 85.21 0.5K
14:21 85.21 85.22 85.20 85.22 5.3K
14:22 85.21 85.23 85.21 85.23 1.4K
14:23 85.24 85.25 85.24 85.25 5.3K
14:24 85.25 85.27 85.24 85.26 2.4K
14:25 85.26 85.27 85.25 85.25 5.0K
14:26 85.25 85.28 85.25 85.28 1.7K
14:27 85.28 85.28 85.28 85.28 1.4K
14:28 85.27 85.30 85.22 85.22 7.1K
14:29 85.25 85.25 85.25 85.25 1.3K
14:30 85.25 85.25 85.24 85.24 2.8K
14:31 85.24 85.26 85.24 85.26 0.6K
14:32 85.26 85.26 85.21 85.21 6.0K
14:33 85.21 85.22 85.21 85.22 2.2K
14:34 85.21 85.21 85.19 85.19 3.5K
14:35 85.19 85.20 85.18 85.20 4.6K
14:36 85.17 85.18 85.17 85.18 1.5K
14:37 85.19 85.20 85.19 85.20 2.1K
14:38 85.18 85.24 85.18 85.22 4.8K
14:39 85.23 85.23 85.20 85.20 2.1K
14:40 85.20 85.20 85.18 85.18 1.0K
14:41 85.18 85.22 85.18 85.22 7.8K
14:42 85.22 85.26 85.22 85.26 1.6K
14:43 85.26 85.29 85.26 85.29 2.0K
14:44 85.31 85.31 85.30 85.30 3.1K
14:45 85.32 85.33 85.31 85.33 2.7K
14:46 85.34 85.34 85.34 85.34 1.6K
14:47 85.34 85.34 85.32 85.32 4.2K
14:48 85.34 85.34 85.28 85.28 3.1K
14:49 85.26 85.26 85.23 85.23 2.3K
14:50 85.21 85.26 85.21 85.26 4.1K
14:51 85.26 85.26 85.20 85.20 12.6K
14:52 85.19 85.22 85.19 85.22 1.8K
14:53 85.21 85.24 85.21 85.21 2.4K
14:54 85.22 85.22 85.18 85.18 4.8K
14:55 85.18 85.19 85.16 85.19 5.2K
14:56 85.19 85.20 85.19 85.20 3.1K
14:57 85.18 85.19 85.18 85.19 1.6K
14:58 85.19 85.26 85.19 85.26 4.7K
14:59 85.26 85.26 85.24 85.24 3.3K
15:00 85.24 85.26 85.24 85.26 3.8K
15:01 85.24 85.27 85.24 85.25 4.2K
15:02 85.23 85.24 85.21 85.24 2.1K
15:03 85.24 85.24 85.22 85.22 0.8K
15:04 85.22 85.24 85.22 85.24 3.0K
15:05 85.21 85.23 85.19 85.19 7.0K
15:06 85.19 85.20 85.19 85.20 2.1K
15:07 85.20 85.21 85.20 85.21 1.8K
15:08 85.21 85.21 85.20 85.21 2.8K
15:09 85.21 85.26 85.21 85.25 4.7K
15:10 85.26 85.26 85.26 85.26 4.5K
15:11 85.29 85.30 85.25 85.25 5.7K
15:12 85.26 85.27 85.21 85.21 4.6K
15:13 85.21 85.22 85.21 85.22 3.1K
15:14 85.19 85.23 85.19 85.23 4.7K
15:15 85.23 85.23 85.22 85.22 0.2K
15:16 85.22 85.28 85.22 85.28 5.0K
15:17 85.27 85.27 85.22 85.22 9.1K
15:18 85.24 85.24 85.21 85.22 4.8K
15:19 85.22 85.23 85.22 85.23 2.2K
15:20 85.21 85.23 85.21 85.22 4.5K
15:21 85.22 85.26 85.22 85.26 3.7K
15:22 85.28 85.31 85.28 85.31 3.7K
15:23 85.31 85.34 85.30 85.34 4.5K
15:24 85.34 85.34 85.31 85.31 6.0K
15:25 85.31 85.32 85.31 85.31 4.2K
15:26 85.32 85.34 85.31 85.34 8.0K
15:27 85.37 85.37 85.34 85.34 2.6K
15:28 85.34 85.34 85.26 85.26 4.5K
15:29 85.24 85.30 85.24 85.28 5.8K
15:30 85.28 85.28 85.24 85.24 12.9K
15:31 85.24 85.28 85.24 85.28 5.9K
15:32 85.28 85.29 85.27 85.27 2.5K
15:33 85.26 85.28 85.25 85.28 4.1K
15:34 85.30 85.30 85.28 85.29 11.4K
15:35 85.28 85.31 85.28 85.30 12.5K
15:36 85.28 85.30 85.28 85.30 27.3K
15:37 85.30 85.30 85.28 85.28 15.4K
15:38 85.30 85.30 85.29 85.30 3.2K
15:39 85.29 85.30 85.29 85.29 6.9K
15:40 85.29 85.30 85.28 85.30 7.5K
15:41 85.30 85.30 85.30 85.30 2.9K
15:42 85.30 85.31 85.29 85.30 6.1K
15:43 85.29 85.33 85.28 85.33 28.9K
15:44 85.34 85.37 85.33 85.37 9.4K
15:45 85.37 85.38 85.32 85.32 4.1K
15:46 85.31 85.32 85.31 85.31 12.6K
15:47 85.31 85.35 85.31 85.35 4.1K
15:48 85.35 85.39 85.34 85.38 9.5K
15:49 85.38 85.40 85.36 85.40 11.9K
15:50 85.39 85.41 85.39 85.39 10.1K
15:51 85.50 85.51 85.43 85.50 19.1K
15:52 85.52 85.57 85.49 85.57 15.4K
15:53 85.56 85.59 85.53 85.55 14.4K
15:54 85.58 85.58 85.55 85.56 16.9K
15:55 85.55 85.60 85.43 85.43 27.5K
15:56 85.44 85.44 85.36 85.36 16.7K
15:57 85.36 85.41 85.34 85.37 17.0K
15:58 85.36 85.36 85.34 85.36 18.8K
15:59 85.37 85.39 85.36 85.38 25.5K
16:00 85.40 85.40 85.33 85.37 832.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし