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 84.95 85.33 84.95 85.23 37.9K
09:32 85.53 85.62 85.42 85.42 11.6K
09:33 85.42 85.52 85.42 85.52 5.6K
09:34 85.53 85.53 85.40 85.49 16.5K
09:35 85.60 85.60 85.51 85.51 11.6K
09:36 85.47 85.75 85.42 85.74 25.0K
09:37 85.74 85.79 85.74 85.79 3.6K
09:38 85.81 85.81 85.74 85.78 9.7K
09:39 85.74 85.83 85.74 85.81 7.8K
09:40 85.81 85.86 85.76 85.80 9.1K
09:41 85.80 85.85 85.80 85.84 5.4K
09:42 85.83 85.89 85.83 85.89 6.4K
09:43 85.89 85.89 85.83 85.86 5.2K
09:44 85.86 85.86 85.77 85.77 4.6K
09:45 85.77 85.81 85.76 85.76 4.6K
09:46 85.69 85.71 85.68 85.70 10.1K
09:47 85.69 85.71 85.68 85.68 8.4K
09:48 85.68 85.74 85.68 85.74 8.6K
09:49 85.73 85.77 85.73 85.74 9.9K
09:50 85.79 85.79 85.71 85.71 9.4K
09:51 85.71 85.78 85.71 85.76 6.1K
09:52 85.77 85.80 85.77 85.78 4.8K
09:53 85.78 85.78 85.75 85.75 6.1K
09:54 85.75 85.86 85.75 85.84 6.9K
09:55 85.89 85.97 85.84 85.97 14.1K
09:56 85.96 85.96 85.95 85.95 2.6K
09:57 86.02 86.03 86.00 86.01 4.1K
09:58 85.97 86.06 85.97 86.06 2.8K
09:59 86.02 86.02 85.99 85.99 5.0K
10:00 85.94 85.94 85.88 85.88 5.7K
10:01 85.91 85.91 85.89 85.89 3.0K
10:02 85.87 85.92 85.87 85.92 3.2K
10:03 85.91 85.99 85.91 85.98 7.8K
10:04 85.98 86.00 85.97 85.98 3.9K
10:05 85.98 86.00 85.98 86.00 1.8K
10:06 86.00 86.00 85.98 85.98 2.2K
10:07 85.98 86.00 85.94 85.95 6.4K
10:08 85.98 86.05 85.98 86.05 6.1K
10:09 86.04 86.07 86.03 86.03 3.8K
10:10 86.00 86.03 85.96 86.02 9.6K
10:11 86.02 86.05 86.02 86.04 6.2K
10:12 86.03 86.05 86.03 86.04 5.0K
10:13 86.03 86.03 85.95 85.95 7.0K
10:14 85.99 86.02 85.98 85.98 4.4K
10:15 85.94 85.94 85.88 85.89 5.6K
10:16 85.85 85.85 85.81 85.81 3.2K
10:17 85.81 85.82 85.80 85.80 2.7K
10:18 85.80 85.80 85.68 85.70 18.6K
10:19 85.68 85.73 85.68 85.73 6.4K
10:20 85.69 85.81 85.69 85.76 19.0K
10:21 85.76 85.76 85.71 85.71 1.5K
10:22 85.72 85.72 85.71 85.71 12.2K
10:23 85.72 85.78 85.72 85.78 10.1K
10:24 85.78 85.81 85.78 85.78 4.1K
10:25 85.78 85.86 85.78 85.82 13.2K
10:26 85.86 85.86 85.83 85.84 4.6K
10:27 85.84 85.84 85.84 85.84 2.5K
10:28 85.84 85.85 85.84 85.85 1.4K
10:29 85.84 85.85 85.82 85.84 3.6K
10:30 85.84 85.84 85.82 85.83 7.3K
10:31 85.82 85.85 85.82 85.85 4.5K
10:32 85.83 85.84 85.83 85.84 2.6K
10:33 85.83 85.83 85.82 85.82 3.6K
10:34 85.82 85.83 85.82 85.83 3.3K
10:35 85.83 85.83 85.83 85.83 3.1K
10:36 85.84 85.84 85.83 85.83 4.6K
10:37 85.85 85.91 85.85 85.91 7.5K
10:38 85.90 85.96 85.90 85.93 12.2K
10:39 85.94 85.96 85.93 85.96 6.0K
10:40 85.96 86.01 85.96 86.01 1.6K
10:41 86.00 86.00 85.98 86.00 3.1K
10:42 86.00 86.01 86.00 86.00 3.8K
10:43 86.00 86.01 86.00 86.00 2.3K
10:44 85.97 86.02 85.96 86.02 5.3K
10:45 85.99 85.99 85.97 85.98 2.2K
10:46 85.98 85.98 85.93 85.93 2.3K
10:47 85.93 85.93 85.91 85.91 2.6K
10:48 85.91 85.91 85.89 85.89 1.9K
10:49 85.90 85.97 85.87 85.97 6.5K
10:50 85.95 85.95 85.91 85.91 4.5K
10:51 85.91 85.92 85.90 85.90 4.8K
10:52 85.89 85.90 85.89 85.90 3.9K
10:53 85.92 85.92 85.92 85.92 1.7K
10:54 85.92 85.92 85.90 85.90 5.6K
10:55 85.90 85.91 85.90 85.91 3.4K
10:56 85.91 85.91 85.91 85.91 3.8K
10:57 85.91 85.96 85.91 85.96 3.8K
10:58 85.95 85.99 85.95 85.99 7.7K
10:59 85.99 86.02 85.99 86.02 1.7K
11:00 86.02 86.02 85.99 86.01 4.0K
11:01 86.04 86.04 86.04 86.04 7.7K
11:02 86.04 86.06 86.04 86.04 4.5K
11:03 86.06 86.09 86.06 86.09 1.9K
11:04 86.09 86.09 86.09 86.09 0.9K
11:05 86.12 86.15 86.12 86.14 6.0K
11:06 86.14 86.14 86.11 86.11 3.1K
11:07 86.11 86.11 86.11 86.11 1.7K
11:08 86.12 86.12 86.12 86.12 0.5K
11:09 86.12 86.12 86.12 86.12 1.9K
11:10 86.13 86.18 86.13 86.18 2.8K
11:11 86.18 86.31 86.18 86.31 14.4K
11:12 86.32 86.32 86.30 86.30 1.0K
11:13 86.28 86.28 86.27 86.28 5.1K
11:14 86.26 86.26 86.25 86.26 2.7K
11:15 86.27 86.32 86.27 86.32 3.6K
11:16 86.32 86.32 86.30 86.30 2.8K
11:17 86.31 86.37 86.31 86.36 3.9K
11:18 86.39 86.39 86.39 86.39 1.3K
11:19 86.39 86.39 86.39 86.39 1.6K
11:20 86.39 86.39 86.36 86.36 4.8K
11:21 86.36 86.36 86.36 86.36 1.2K
11:22 86.34 86.35 86.34 86.35 2.4K
11:23 86.35 86.35 86.33 86.33 2.2K
11:24 86.32 86.36 86.32 86.36 2.7K
11:25 86.34 86.36 86.34 86.36 3.3K
11:26 86.36 86.38 86.36 86.37 6.8K
11:27 86.37 86.37 86.35 86.35 2.4K
11:28 86.35 86.35 86.34 86.35 0.9K
11:29 86.37 86.37 86.35 86.36 8.9K
11:30 86.35 86.36 86.31 86.33 8.4K
11:31 86.33 86.33 86.28 86.28 7.7K
11:32 86.29 86.30 86.25 86.25 7.8K
11:33 86.25 86.25 86.23 86.25 0.9K
11:34 86.24 86.25 86.23 86.23 3.0K
11:35 86.23 86.23 86.23 86.23 0.5K
11:36 86.21 86.23 86.21 86.23 3.0K
11:37 86.23 86.23 86.18 86.18 6.3K
11:38 86.18 86.20 86.15 86.19 6.3K
11:39 86.19 86.19 86.14 86.14 7.9K
11:40 86.15 86.15 86.13 86.15 8.0K
11:41 86.16 86.16 86.15 86.15 8.2K
11:42 86.15 86.15 86.11 86.14 10.7K
11:43 86.14 86.14 86.10 86.10 2.2K
11:44 86.08 86.08 86.05 86.05 4.3K
11:45 86.03 86.04 86.03 86.04 1.6K
11:46 86.04 86.04 86.00 86.01 1.8K
11:47 86.05 86.08 86.05 86.08 8.2K
11:48 86.08 86.08 86.05 86.05 1.8K
11:49 86.05 86.05 86.05 86.05 1.2K
11:50 86.05 86.10 86.05 86.10 6.1K
11:51 86.10 86.13 86.09 86.13 2.2K
11:52 86.11 86.12 86.11 86.12 2.2K
11:53 86.13 86.13 86.10 86.10 4.1K
11:54 86.10 86.10 86.08 86.08 1.2K
11:55 86.08 86.11 86.08 86.10 2.2K
11:56 86.08 86.08 86.03 86.04 3.0K
11:57 86.03 86.04 86.02 86.04 2.8K
11:58 86.04 86.04 86.03 86.03 2.4K
11:59 86.02 86.02 86.02 86.02 4.9K
12:00 86.06 86.07 85.99 85.99 16.1K
12:01 86.00 86.00 85.98 85.98 2.8K
12:02 85.98 85.99 85.95 85.95 4.7K
12:03 85.90 85.92 85.90 85.92 4.2K
12:04 85.91 85.98 85.91 85.98 5.0K
12:05 85.97 85.97 85.97 85.97 3.5K
12:06 85.98 86.00 85.98 86.00 1.5K
12:07 86.00 86.01 86.00 86.01 2.3K
12:08 86.01 86.01 86.01 86.01 0.3K
12:09 86.01 86.02 86.00 86.02 2.9K
12:10 86.02 86.02 86.02 86.02 4.1K
12:11 86.00 86.03 86.00 86.03 5.1K
12:12 86.03 86.04 86.03 86.04 1.6K
12:13 86.04 86.04 86.00 86.00 1.9K
12:14 86.00 86.00 86.00 86.00 1.1K
12:15 86.00 86.01 86.00 86.01 0.6K
12:16 86.01 86.01 86.01 86.01 0.8K
12:17 86.01 86.02 86.00 86.00 1.4K
12:18 86.00 86.04 86.00 86.01 3.8K
12:19 86.02 86.02 85.98 85.98 2.4K
12:20 86.00 86.00 86.00 86.00 1.5K
12:21 85.99 86.02 85.98 86.02 8.6K
12:22 86.02 86.02 85.99 86.01 3.5K
12:23 86.01 86.03 86.01 86.03 1.2K
12:24 86.03 86.04 85.98 85.98 5.9K
12:25 85.98 85.98 85.95 85.95 1.3K
12:26 85.95 85.95 85.95 85.95 0.5K
12:27 85.95 85.95 85.95 85.95 1.2K
12:28 85.94 85.94 85.89 85.92 5.2K
12:29 85.94 85.96 85.90 85.90 6.5K
12:30 85.90 85.90 85.90 85.90 1.2K
12:31 85.90 85.95 85.90 85.95 5.0K
12:32 85.95 85.95 85.92 85.94 4.5K
12:33 85.94 85.94 85.91 85.91 6.1K
12:34 85.91 85.91 85.90 85.90 3.9K
12:35 85.90 85.90 85.83 85.83 7.5K
12:36 85.88 85.88 85.87 85.88 8.0K
12:37 85.88 85.88 85.83 85.86 6.6K
12:38 85.86 85.86 85.83 85.83 4.5K
12:39 85.84 85.90 85.84 85.89 6.6K
12:40 85.89 85.91 85.89 85.91 2.8K
12:41 85.89 85.89 85.83 85.83 8.3K
12:42 85.83 85.86 85.83 85.86 2.4K
12:43 85.86 85.86 85.85 85.85 1.2K
12:44 85.84 85.96 85.84 85.96 12.3K
12:45 85.96 85.96 85.96 85.96 1.2K
12:46 85.97 86.01 85.96 86.01 5.9K
12:47 86.01 86.01 86.01 86.01 2.5K
12:48 86.01 86.01 86.01 86.01 0.2K
12:49 86.01 86.02 86.01 86.02 3.8K
12:50 85.97 85.97 85.92 85.92 3.6K
12:51 85.92 85.92 85.88 85.88 2.4K
12:52 85.88 85.90 85.88 85.90 1.8K
12:53 85.90 85.90 85.87 85.88 8.7K
12:54 85.88 85.92 85.88 85.92 3.3K
12:55 85.92 85.92 85.92 85.92 0.4K
12:56 85.92 85.94 85.92 85.93 4.0K
12:57 85.93 85.93 85.91 85.92 2.3K
12:58 85.92 85.92 85.91 85.92 1.4K
12:59 85.93 85.96 85.93 85.96 3.9K
13:00 85.93 85.93 85.93 85.93 2.2K
13:01 85.93 85.93 85.93 85.93 0.9K
13:02 85.95 85.96 85.95 85.96 3.9K
13:03 85.94 85.94 85.90 85.91 7.4K
13:04 85.91 85.95 85.91 85.95 4.8K
13:05 85.93 85.93 85.93 85.93 2.0K
13:06 85.98 85.98 85.98 85.98 3.2K
13:07 85.98 85.99 85.98 85.99 1.4K
13:08 85.99 86.03 85.99 86.03 0.8K
13:09 86.03 86.04 86.03 86.04 3.1K
13:10 86.04 86.07 86.04 86.07 3.2K
13:11 86.07 86.10 86.07 86.10 1.7K
13:12 86.11 86.11 86.11 86.11 1.3K
13:13 86.12 86.14 86.12 86.14 1.2K
13:14 86.14 86.14 86.14 86.14 0.5K
13:15 86.14 86.14 86.11 86.11 3.7K
13:16 86.11 86.12 86.09 86.09 2.1K
13:17 86.08 86.08 86.08 86.08 1.3K
13:18 86.08 86.11 86.08 86.11 2.0K
13:19 86.11 86.11 86.09 86.09 0.5K
13:20 86.08 86.08 86.08 86.08 2.2K
13:21 86.08 86.10 86.08 86.10 3.0K
13:22 86.10 86.10 86.08 86.08 0.9K
13:23 86.08 86.10 86.08 86.10 0.9K
13:24 86.11 86.11 86.10 86.10 3.6K
13:25 86.09 86.09 86.03 86.03 3.7K
13:26 86.03 86.03 86.02 86.02 1.5K
13:27 86.02 86.02 86.02 86.02 0.7K
13:28 86.02 86.02 86.02 86.02 0.9K
13:29 86.03 86.03 86.00 86.00 7.1K
13:30 86.01 86.02 86.00 86.02 3.1K
13:31 86.02 86.06 86.02 86.06 3.6K
13:32 86.06 86.06 86.05 86.05 1.4K
13:33 86.05 86.05 86.03 86.05 3.1K
13:34 86.02 86.04 86.02 86.04 0.8K
13:35 86.02 86.04 86.02 86.04 1.6K
13:36 86.03 86.03 86.02 86.03 5.3K
13:37 86.03 86.03 86.00 86.01 3.2K
13:38 86.01 86.01 86.01 86.01 0.6K
13:39 86.01 86.01 85.99 85.99 4.6K
13:40 85.99 86.09 85.99 86.09 3.7K
13:41 86.09 86.09 86.09 86.09 2.3K
13:42 86.09 86.12 86.09 86.12 4.5K
13:43 86.12 86.12 86.09 86.09 2.6K
13:44 86.09 86.09 86.06 86.08 3.0K
13:45 86.08 86.08 86.07 86.08 0.5K
13:46 86.08 86.09 86.08 86.09 3.0K
13:47 86.09 86.09 86.09 86.09 0.4K
13:48 86.09 86.09 86.05 86.07 4.6K
13:49 86.07 86.07 86.05 86.07 1.0K
13:50 86.08 86.08 86.08 86.08 2.4K
13:51 86.09 86.09 86.09 86.09 1.2K
13:52 86.09 86.09 86.06 86.06 3.9K
13:53 86.06 86.08 86.06 86.08 1.4K
13:54 86.08 86.08 86.04 86.04 1.7K
13:55 86.04 86.04 86.03 86.03 2.0K
13:56 86.00 86.02 85.99 85.99 1.9K
13:57 85.99 86.00 85.99 86.00 4.0K
13:58 86.00 86.01 86.00 86.01 1.5K
13:59 86.01 86.01 85.98 85.98 0.5K
14:00 85.99 85.99 85.96 85.96 1.9K
14:01 85.98 85.98 85.98 85.98 0.3K
14:02 85.98 85.99 85.98 85.99 1.6K
14:03 85.99 86.02 85.99 86.02 5.3K
14:04 86.03 86.03 86.01 86.03 5.0K
14:05 86.03 86.04 86.03 86.04 2.1K
14:06 86.04 86.07 86.04 86.07 4.4K
14:07 86.08 86.11 86.08 86.11 4.6K
14:08 86.10 86.13 86.10 86.13 3.0K
14:09 86.13 86.14 86.12 86.12 4.0K
14:10 86.12 86.15 86.12 86.15 0.5K
14:11 86.15 86.16 86.15 86.16 0.9K
14:12 86.16 86.16 86.15 86.15 0.4K
14:13 86.19 86.19 86.17 86.18 4.3K
14:14 86.19 86.19 86.19 86.19 1.8K
14:15 86.21 86.21 86.21 86.21 1.7K
14:16 86.20 86.21 86.20 86.21 2.7K
14:17 86.21 86.23 86.21 86.23 9.9K
14:18 86.23 86.25 86.23 86.25 0.6K
14:19 86.19 86.19 86.17 86.17 5.1K
14:20 86.17 86.18 86.17 86.18 1.2K
14:21 86.18 86.18 86.18 86.18 1.8K
14:22 86.18 86.20 86.07 86.07 15.9K
14:23 86.09 86.09 86.06 86.06 6.5K
14:24 86.06 86.06 86.00 86.00 5.9K
14:25 85.97 85.97 85.90 85.90 7.3K
14:26 85.89 85.95 85.86 85.95 7.9K
14:27 85.98 86.04 85.97 86.04 3.9K
14:28 86.03 86.03 86.03 86.03 1.9K
14:29 86.05 86.12 86.05 86.11 3.6K
14:30 86.12 86.12 86.00 86.00 6.1K
14:31 86.00 86.00 85.99 86.00 4.9K
14:32 86.00 86.00 85.97 85.97 2.2K
14:33 85.97 85.97 85.92 85.97 3.7K
14:34 86.00 86.00 86.00 86.00 2.4K
14:35 86.01 86.01 85.97 85.97 1.1K
14:36 85.97 86.00 85.96 86.00 6.8K
14:37 86.01 86.01 86.01 86.01 3.9K
14:38 85.97 85.99 85.97 85.99 3.7K
14:39 85.99 85.99 85.96 85.96 1.0K
14:40 85.96 85.99 85.96 85.99 0.6K
14:41 85.99 85.99 85.91 85.92 4.0K
14:42 85.92 85.94 85.92 85.94 2.7K
14:43 85.97 85.97 85.95 85.95 2.4K
14:44 85.95 85.95 85.94 85.94 2.6K
14:45 85.94 85.94 85.94 85.94 0.7K
14:46 85.94 85.96 85.94 85.96 1.4K
14:47 85.96 85.99 85.96 85.98 3.1K
14:48 85.98 85.98 85.98 85.98 3.2K
14:49 85.99 85.99 85.98 85.99 2.4K
14:50 85.97 85.98 85.97 85.98 2.5K
14:51 85.98 85.98 85.97 85.97 4.2K
14:52 85.97 85.97 85.97 85.97 0.9K
14:53 85.97 85.99 85.97 85.98 3.9K
14:54 85.99 85.99 85.98 85.98 4.3K
14:55 85.98 85.99 85.97 85.99 2.2K
14:56 85.99 85.99 85.98 85.98 7.9K
14:57 85.97 85.98 85.95 85.95 6.5K
14:58 85.97 85.97 85.95 85.95 3.6K
14:59 85.94 85.94 85.93 85.93 2.5K
15:00 85.92 85.92 85.89 85.89 3.3K
15:01 85.93 85.96 85.93 85.96 7.1K
15:02 85.97 85.99 85.95 85.98 2.9K
15:03 85.97 85.99 85.96 85.96 4.3K
15:04 85.95 85.97 85.95 85.96 1.7K
15:05 85.96 85.96 85.95 85.95 1.8K
15:06 85.95 85.96 85.94 85.94 3.5K
15:07 85.96 86.03 85.96 86.03 5.6K
15:08 86.06 86.06 86.05 86.05 3.6K
15:09 86.04 86.04 86.00 86.03 6.3K
15:10 86.03 86.03 86.01 86.02 1.1K
15:11 86.02 86.02 86.01 86.02 0.8K
15:12 86.01 86.01 85.99 85.99 3.1K
15:13 86.00 86.00 86.00 86.00 2.1K
15:14 85.98 85.98 85.91 85.91 10.3K
15:15 85.94 85.99 85.94 85.99 7.7K
15:16 85.99 86.02 85.99 86.02 1.8K
15:17 86.02 86.07 86.02 86.07 7.3K
15:18 86.07 86.09 86.07 86.07 3.9K
15:19 86.09 86.09 86.08 86.08 2.9K
15:20 86.08 86.08 86.07 86.07 2.8K
15:21 86.07 86.08 86.06 86.06 1.1K
15:22 86.06 86.09 86.06 86.09 2.4K
15:23 86.11 86.12 86.11 86.12 5.7K
15:24 86.13 86.13 86.12 86.12 5.6K
15:25 86.14 86.15 86.14 86.14 3.8K
15:26 86.15 86.15 86.13 86.13 2.8K
15:27 86.12 86.16 86.12 86.16 6.8K
15:28 86.15 86.18 86.15 86.18 1.1K
15:29 86.18 86.19 86.17 86.17 2.9K
15:30 86.17 86.22 86.17 86.17 7.1K
15:31 86.16 86.16 86.11 86.11 2.9K
15:32 86.11 86.11 86.08 86.08 3.7K
15:33 86.08 86.11 86.08 86.11 2.0K
15:34 86.11 86.11 86.09 86.11 5.5K
15:35 86.13 86.17 86.13 86.17 2.7K
15:36 86.17 86.21 86.17 86.21 3.4K
15:37 86.21 86.21 86.20 86.20 3.7K
15:38 86.18 86.18 86.12 86.12 8.4K
15:39 86.12 86.12 86.10 86.10 1.2K
15:40 86.10 86.12 86.10 86.12 1.5K
15:41 86.10 86.13 86.09 86.13 13.3K
15:42 86.14 86.14 86.13 86.13 2.9K
15:43 86.13 86.13 86.10 86.11 6.4K
15:44 86.09 86.09 86.08 86.09 3.0K
15:45 86.11 86.15 86.11 86.15 8.2K
15:46 86.13 86.13 86.11 86.11 3.5K
15:47 86.11 86.11 86.11 86.11 2.7K
15:48 86.11 86.15 86.10 86.15 8.9K
15:49 86.15 86.17 86.15 86.17 3.6K
15:50 86.18 86.19 86.18 86.18 6.6K
15:51 86.13 86.20 86.12 86.20 22.0K
15:52 86.15 86.16 86.13 86.16 12.6K
15:53 86.16 86.18 86.16 86.17 9.3K
15:54 86.13 86.13 86.07 86.08 15.6K
15:55 86.10 86.25 86.10 86.22 29.4K
15:56 86.23 86.23 86.21 86.21 20.3K
15:57 86.25 86.25 86.20 86.21 30.9K
15:58 86.26 86.28 86.25 86.27 28.3K
15:59 86.27 86.27 86.23 86.23 29.5K
16:00 86.24 86.26 86.19 86.26 540.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし