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 86.50 86.56 86.32 86.56 46.9K
09:32 86.56 86.72 86.56 86.72 7.2K
09:33 86.51 86.52 86.44 86.47 13.3K
09:34 86.51 86.74 86.51 86.74 5.3K
09:35 86.70 86.79 86.70 86.79 2.5K
09:36 86.79 86.90 86.73 86.90 5.1K
09:37 86.81 86.92 86.81 86.81 4.8K
09:38 86.60 86.82 86.60 86.82 10.0K
09:39 86.81 86.84 86.79 86.84 4.2K
09:40 86.89 86.92 86.89 86.91 3.4K
09:41 86.89 86.95 86.87 86.95 3.5K
09:42 86.96 86.97 86.91 86.95 9.1K
09:43 87.09 87.13 86.99 86.99 6.1K
09:44 87.04 87.07 87.04 87.05 4.0K
09:45 87.10 87.13 87.10 87.11 6.9K
09:46 87.11 87.11 87.04 87.04 2.6K
09:47 87.04 87.04 87.02 87.02 1.3K
09:48 87.04 87.07 87.04 87.07 4.4K
09:49 87.11 87.14 87.11 87.14 3.0K
09:50 87.13 87.13 87.13 87.13 1.4K
09:51 87.13 87.13 87.00 87.00 3.9K
09:52 87.06 87.14 87.06 87.14 2.9K
09:53 87.14 87.20 87.13 87.20 6.8K
09:54 87.15 87.15 87.15 87.15 2.9K
09:55 87.15 87.15 87.15 87.15 1.0K
09:56 87.14 87.17 87.13 87.13 2.2K
09:57 87.14 87.14 87.14 87.14 5.2K
09:58 87.21 87.21 87.14 87.14 0.8K
09:59 87.11 87.18 87.11 87.18 1.7K
10:00 87.18 87.18 87.18 87.18 0.6K
10:01 87.18 87.18 87.05 87.10 6.8K
10:02 87.10 87.12 87.07 87.07 2.6K
10:03 87.07 87.09 87.07 87.09 1.8K
10:04 87.09 87.10 87.02 87.02 2.2K
10:05 87.02 87.02 86.96 86.96 3.4K
10:06 86.96 87.00 86.96 87.00 2.6K
10:07 87.00 87.00 86.96 86.96 1.1K
10:08 86.96 86.96 86.88 86.88 1.8K
10:09 86.88 86.89 86.88 86.89 3.0K
10:10 86.91 86.91 86.91 86.91 1.3K
10:11 86.95 86.95 86.92 86.92 2.3K
10:12 86.92 86.92 86.91 86.91 0.6K
10:13 86.91 86.91 86.86 86.90 3.3K
10:14 86.90 86.96 86.90 86.96 4.7K
10:15 86.95 86.95 86.94 86.94 2.1K
10:16 86.94 86.98 86.94 86.95 4.1K
10:17 86.95 86.96 86.95 86.95 5.9K
10:18 86.95 86.97 86.94 86.94 5.6K
10:19 86.92 86.94 86.92 86.94 2.3K
10:20 87.00 87.00 86.98 86.98 1.9K
10:21 86.98 86.99 86.97 86.99 2.6K
10:22 86.95 87.08 86.95 87.05 3.9K
10:23 87.03 87.06 87.03 87.03 3.2K
10:24 87.03 87.03 87.02 87.02 1.4K
10:25 87.02 87.02 86.99 86.99 2.4K
10:26 86.96 87.08 86.96 87.08 7.6K
10:27 87.08 87.18 87.08 87.18 2.6K
10:28 87.18 87.18 87.18 87.18 1.0K
10:29 87.18 87.21 87.18 87.19 2.4K
10:30 87.19 87.19 87.19 87.19 1.8K
10:31 87.17 87.21 87.17 87.21 4.0K
10:32 87.24 87.24 87.22 87.23 2.1K
10:33 87.23 87.27 87.23 87.24 2.1K
10:34 87.24 87.28 87.23 87.25 3.6K
10:35 87.30 87.30 87.27 87.30 2.3K
10:36 87.25 87.25 87.23 87.23 2.0K
10:37 87.20 87.24 87.20 87.24 2.0K
10:38 87.24 87.27 87.24 87.27 2.2K
10:39 87.22 87.30 87.22 87.30 4.8K
10:40 87.30 87.30 87.26 87.28 6.2K
10:41 87.28 87.28 87.22 87.22 1.0K
10:42 87.22 87.22 87.22 87.22 0.2K
10:43 87.22 87.22 87.19 87.19 2.1K
10:44 87.19 87.20 87.18 87.19 2.2K
10:45 87.19 87.23 87.19 87.23 2.9K
10:46 87.24 87.26 87.24 87.26 2.0K
10:47 87.26 87.27 87.24 87.27 5.6K
10:48 87.27 87.36 87.27 87.34 2.4K
10:49 87.34 87.34 87.30 87.32 3.1K
10:50 87.34 87.35 87.34 87.35 1.8K
10:51 87.35 87.37 87.35 87.37 3.0K
10:52 87.37 87.39 87.36 87.36 1.5K
10:53 87.36 87.36 87.34 87.36 2.7K
10:54 87.36 87.36 87.32 87.32 2.6K
10:55 87.32 87.32 87.32 87.32 0.2K
10:56 87.35 87.35 87.32 87.32 1.8K
10:57 87.32 87.33 87.29 87.29 4.4K
10:58 87.27 87.27 87.27 87.27 2.0K
10:59 87.27 87.27 87.24 87.26 4.2K
11:00 87.26 87.26 87.22 87.24 3.3K
11:01 87.24 87.24 87.22 87.22 2.0K
11:02 87.22 87.25 87.22 87.25 2.1K
11:03 87.25 87.30 87.25 87.30 3.2K
11:04 87.30 87.34 87.30 87.34 1.2K
11:05 87.34 87.34 87.32 87.32 1.5K
11:06 87.32 87.32 87.32 87.32 0.4K
11:07 87.34 87.34 87.29 87.29 2.5K
11:08 87.29 87.31 87.29 87.29 1.7K
11:09 87.31 87.31 87.31 87.31 2.2K
11:10 87.28 87.29 87.28 87.29 1.8K
11:11 87.29 87.39 87.29 87.39 44.2K
11:12 87.39 87.39 87.35 87.35 5.3K
11:13 87.35 87.39 87.35 87.39 2.5K
11:14 87.37 87.37 87.37 87.37 0.9K
11:15 87.37 87.37 87.34 87.36 1.9K
11:16 87.36 87.36 87.36 87.36 0.7K
11:17 87.36 87.36 87.33 87.33 1.7K
11:18 87.33 87.33 87.32 87.32 0.9K
11:19 87.32 87.32 87.31 87.32 1.7K
11:20 87.32 87.32 87.28 87.29 4.0K
11:21 87.33 87.40 87.33 87.35 8.8K
11:22 87.35 87.36 87.34 87.36 5.2K
11:23 87.35 87.35 87.32 87.34 4.6K
11:24 87.32 87.32 87.26 87.26 20.3K
11:25 87.26 87.26 87.24 87.26 17.7K
11:26 87.26 87.26 87.24 87.24 2.9K
11:27 87.14 87.16 87.14 87.16 6.5K
11:28 87.16 87.16 87.13 87.13 1.1K
11:29 87.08 87.10 87.08 87.10 3.4K
11:30 87.09 87.17 87.07 87.17 32.2K
11:31 87.16 87.18 87.16 87.18 1.6K
11:32 87.20 87.21 87.19 87.19 3.1K
11:33 87.25 87.25 87.24 87.24 4.8K
11:34 87.22 87.22 87.21 87.21 2.0K
11:35 87.20 87.21 87.17 87.17 11.5K
11:36 87.23 87.23 87.16 87.16 20.8K
11:37 87.16 87.16 87.16 87.16 1.0K
11:38 87.14 87.14 87.14 87.14 1.1K
11:39 87.15 87.15 87.15 87.15 1.1K
11:40 87.13 87.13 87.12 87.13 5.4K
11:41 87.13 87.13 87.12 87.12 0.9K
11:42 87.08 87.09 87.08 87.09 2.3K
11:43 87.13 87.13 87.13 87.13 1.5K
11:44 87.13 87.13 87.06 87.06 4.9K
11:45 87.06 87.06 87.06 87.06 0.8K
11:46 87.06 87.10 87.06 87.10 3.8K
11:47 87.10 87.13 87.10 87.12 3.0K
11:48 87.12 87.12 87.10 87.12 1.5K
11:49 87.12 87.13 87.11 87.11 3.1K
11:50 87.11 87.11 87.11 87.11 0.8K
11:51 87.09 87.09 87.05 87.07 3.1K
11:52 87.07 87.07 87.03 87.03 1.7K
11:53 87.03 87.03 86.99 86.99 2.4K
11:54 87.00 87.01 87.00 87.01 2.3K
11:55 87.01 87.01 86.96 86.96 2.5K
11:56 86.96 86.96 86.95 86.95 1.3K
11:57 86.95 86.97 86.95 86.97 2.2K
11:58 86.99 86.99 86.97 86.97 1.1K
11:59 86.97 86.97 86.95 86.95 1.3K
12:00 86.95 86.95 86.91 86.91 1.8K
12:01 86.95 86.96 86.93 86.94 2.0K
12:02 86.95 86.95 86.93 86.95 1.3K
12:03 86.93 86.96 86.93 86.95 2.2K
12:04 86.95 86.98 86.95 86.98 2.4K
12:05 86.99 87.01 86.99 87.01 3.1K
12:06 87.01 87.03 87.00 87.00 3.0K
12:07 87.00 87.00 86.96 86.96 11.8K
12:08 86.92 86.94 86.92 86.94 2.4K
12:09 86.94 86.94 86.91 86.91 1.5K
12:10 86.91 86.91 86.91 86.91 0.2K
12:11 86.91 86.91 86.90 86.90 0.5K
12:12 86.90 86.90 86.88 86.88 8.7K
12:13 86.88 86.88 86.88 86.88 0.4K
12:14 86.89 86.92 86.89 86.92 7.0K
12:15 86.96 87.04 86.96 87.04 2.4K
12:16 87.04 87.04 87.00 87.00 2.0K
12:17 87.00 87.00 86.98 86.98 1.3K
12:18 87.04 87.07 87.02 87.07 6.1K
12:19 87.07 87.07 87.07 87.07 1.5K
12:20 87.07 87.10 87.07 87.10 1.0K
12:21 87.10 87.10 87.04 87.04 3.0K
12:22 87.04 87.04 87.01 87.04 1.4K
12:23 87.04 87.05 86.99 86.99 2.9K
12:24 86.99 87.00 86.99 87.00 0.5K
12:25 87.00 87.00 86.99 86.99 0.3K
12:26 86.99 87.00 86.99 87.00 0.5K
12:27 87.00 87.00 86.96 86.96 16.8K
12:28 86.96 86.99 86.96 86.99 4.5K
12:29 87.00 87.00 87.00 87.00 1.4K
12:30 87.00 87.04 87.00 87.04 0.7K
12:31 87.04 87.04 87.04 87.04 0.7K
12:32 87.01 87.01 86.98 86.98 2.2K
12:33 86.98 86.98 86.98 86.98 0.4K
12:34 86.98 86.98 86.98 86.98 0.5K
12:35 86.98 86.98 86.94 86.94 0.8K
12:36 86.94 86.95 86.92 86.92 1.2K
12:37 86.93 86.93 86.91 86.91 1.4K
12:38 86.91 86.94 86.91 86.94 2.0K
12:39 86.98 86.98 86.98 86.98 1.1K
12:40 86.99 86.99 86.99 86.99 1.3K
12:41 86.97 87.00 86.97 87.00 3.0K
12:42 87.01 87.01 87.01 87.01 0.6K
12:43 87.01 87.01 87.01 87.01 0.5K
12:44 87.01 87.01 86.99 86.99 0.3K
12:45 87.02 87.02 87.01 87.01 1.8K
12:46 87.01 87.03 87.01 87.03 1.3K
12:47 87.03 87.03 87.03 87.03 2.0K
12:48 87.03 87.03 87.03 87.03 1.1K
12:49 87.05 87.05 87.05 87.05 0.4K
12:50 87.05 87.05 86.98 86.98 2.2K
12:51 86.98 87.03 86.98 87.03 1.6K
12:52 87.03 87.03 87.03 87.03 0.3K
12:53 87.03 87.03 87.03 87.03 0.1K
12:54 87.03 87.04 87.03 87.04 1.4K
12:55 87.04 87.04 87.04 87.04 0.7K
12:56 87.00 87.00 86.97 86.97 2.4K
12:57 86.92 86.94 86.92 86.94 1.8K
12:58 86.92 86.92 86.91 86.91 1.5K
12:59 86.91 86.91 86.90 86.90 1.0K
13:00 86.90 86.93 86.90 86.93 2.5K
13:01 86.92 86.92 86.92 86.92 1.4K
13:02 86.92 86.92 86.88 86.91 1.8K
13:03 86.91 86.91 86.90 86.90 0.9K
13:04 86.90 86.92 86.90 86.92 0.9K
13:05 86.92 86.92 86.90 86.90 1.1K
13:06 86.89 86.91 86.89 86.91 1.2K
13:07 86.91 86.91 86.90 86.90 0.5K
13:08 86.90 86.92 86.90 86.92 0.8K
13:09 86.92 86.92 86.91 86.91 0.8K
13:10 86.94 86.98 86.94 86.98 1.5K
13:11 86.98 86.98 86.98 86.98 0.9K
13:12 86.97 86.97 86.95 86.95 3.5K
13:13 86.95 86.98 86.95 86.98 0.8K
13:14 86.98 87.01 86.98 87.01 0.4K
13:15 87.03 87.03 87.00 87.00 2.8K
13:16 87.01 87.01 86.97 86.97 0.9K
13:17 86.99 86.99 86.98 86.98 1.4K
13:18 86.98 87.00 86.98 87.00 0.9K
13:19 87.00 87.01 87.00 87.01 1.2K
13:20 86.96 86.96 86.94 86.95 2.7K
13:21 86.95 86.95 86.91 86.93 2.2K
13:22 86.93 86.93 86.88 86.89 1.2K
13:23 86.89 86.89 86.89 86.89 0.5K
13:24 86.89 86.89 86.89 86.89 2.1K
13:25 86.89 86.89 86.89 86.89 0.3K
13:26 86.89 86.89 86.89 86.89 1.3K
13:27 86.89 86.90 86.89 86.90 1.2K
13:28 86.90 86.91 86.90 86.91 1.6K
13:29 86.91 86.92 86.91 86.92 1.2K
13:30 86.92 86.96 86.92 86.96 1.4K
13:31 86.95 86.95 86.93 86.93 2.3K
13:32 86.93 86.96 86.93 86.96 1.8K
13:33 87.00 87.00 87.00 87.00 0.3K
13:34 87.00 87.00 87.00 87.00 1.6K
13:35 87.01 87.01 87.00 87.00 0.6K
13:36 87.00 87.00 87.00 87.00 0.5K
13:37 87.00 87.00 86.99 86.99 1.0K
13:38 87.02 87.02 87.00 87.02 1.4K
13:39 87.03 87.07 87.03 87.07 1.6K
13:40 87.05 87.06 87.05 87.06 1.6K
13:41 87.04 87.04 87.04 87.04 0.4K
13:42 87.04 87.04 87.04 87.04 0.6K
13:43 87.05 87.05 87.03 87.03 2.3K
13:44 87.03 87.03 86.99 86.99 0.5K
13:45 86.99 86.99 86.97 86.97 1.3K
13:46 86.97 86.98 86.97 86.98 1.2K
13:47 86.98 86.99 86.96 86.99 2.4K
13:48 86.99 86.99 86.99 86.99 1.5K
13:49 86.95 86.95 86.95 86.95 0.5K
13:50 86.98 86.98 86.98 86.98 0.8K
13:51 86.98 86.98 86.98 86.98 0.4K
13:52 86.98 87.01 86.98 87.01 1.0K
13:53 87.00 87.00 86.98 86.98 2.4K
13:54 86.98 87.01 86.98 87.01 0.8K
13:55 87.01 87.04 87.01 87.04 1.9K
13:56 87.04 87.04 87.01 87.01 1.4K
13:57 87.01 87.04 87.01 87.03 1.4K
13:58 87.03 87.03 87.03 87.03 0.3K
13:59 87.02 87.02 87.02 87.02 1.1K
14:00 86.99 86.99 86.93 86.93 3.4K
14:01 86.93 86.99 86.93 86.99 2.9K
14:02 86.99 87.00 86.99 87.00 0.6K
14:03 87.00 87.10 87.00 87.10 0.7K
14:04 87.10 87.11 87.09 87.09 1.3K
14:05 87.09 87.10 87.07 87.07 3.1K
14:06 87.07 87.09 87.05 87.09 1.2K
14:07 87.08 87.10 87.08 87.10 0.9K
14:08 87.10 87.11 87.10 87.11 1.0K
14:09 87.13 87.15 87.13 87.15 0.7K
14:10 87.15 87.22 87.15 87.22 2.1K
14:11 87.22 87.24 87.21 87.24 2.1K
14:12 87.25 87.27 87.25 87.27 1.5K
14:13 87.27 87.27 87.26 87.26 0.6K
14:14 87.26 87.26 87.23 87.23 2.5K
14:15 87.23 87.23 87.22 87.22 0.9K
14:16 87.22 87.22 87.22 87.22 2.6K
14:17 87.22 87.25 87.22 87.25 0.6K
14:18 87.27 87.28 87.27 87.28 1.9K
14:19 87.28 87.28 87.27 87.27 1.5K
14:20 87.27 87.27 87.27 87.27 0.5K
14:21 87.24 87.24 87.22 87.22 3.2K
14:22 87.22 87.23 87.22 87.23 0.7K
14:23 87.23 87.23 87.20 87.20 0.9K
14:24 87.22 87.22 87.19 87.20 2.9K
14:25 87.20 87.20 87.18 87.18 0.8K
14:26 87.18 87.18 87.16 87.17 3.0K
14:27 87.17 87.17 87.16 87.16 0.7K
14:28 87.17 87.19 87.15 87.15 3.7K
14:29 87.16 87.16 87.16 87.16 3.0K
14:30 87.16 87.23 87.16 87.23 1.0K
14:31 87.23 87.23 87.22 87.22 2.1K
14:32 87.22 87.25 87.22 87.25 0.4K
14:33 87.25 87.28 87.24 87.24 3.5K
14:34 87.22 87.22 87.22 87.22 3.7K
14:35 87.25 87.25 87.25 87.25 1.9K
14:36 87.25 87.25 87.23 87.23 0.5K
14:37 87.23 87.25 87.23 87.25 2.4K
14:38 87.24 87.24 87.19 87.20 3.5K
14:39 87.21 87.21 87.17 87.17 1.9K
14:40 87.17 87.20 87.17 87.20 0.8K
14:41 87.19 87.22 87.19 87.22 1.0K
14:42 87.22 87.26 87.22 87.26 1.4K
14:43 87.26 87.28 87.23 87.28 3.0K
14:44 87.26 87.26 87.24 87.25 3.3K
14:45 87.25 87.25 87.18 87.23 2.3K
14:46 87.23 87.23 87.21 87.21 4.4K
14:47 87.21 87.21 87.19 87.19 1.6K
14:48 87.19 87.19 87.18 87.19 1.1K
14:49 87.19 87.20 87.19 87.20 1.0K
14:50 87.20 87.20 87.20 87.20 1.2K
14:51 87.19 87.19 87.18 87.19 2.1K
14:52 87.19 87.20 87.19 87.20 0.9K
14:53 87.20 87.20 87.18 87.18 3.9K
14:54 87.19 87.19 87.19 87.19 0.9K
14:55 87.19 87.19 87.07 87.12 8.3K
14:56 87.09 87.09 87.03 87.06 11.5K
14:57 87.03 87.03 86.96 86.96 5.8K
14:58 87.00 87.00 87.00 87.00 4.3K
14:59 87.00 87.00 86.98 87.00 4.8K
15:00 86.99 86.99 86.96 86.97 1.8K
15:01 86.95 86.98 86.95 86.98 3.6K
15:02 87.00 87.06 87.00 87.06 5.0K
15:03 87.06 87.06 87.04 87.05 5.0K
15:04 87.05 87.06 87.03 87.06 3.6K
15:05 87.04 87.07 87.04 87.07 0.8K
15:06 87.08 87.08 87.05 87.08 2.4K
15:07 87.08 87.11 87.08 87.11 0.7K
15:08 87.10 87.11 87.08 87.11 7.1K
15:09 87.14 87.17 87.12 87.12 1.2K
15:10 87.11 87.12 87.11 87.12 1.1K
15:11 87.12 87.13 87.11 87.13 3.4K
15:12 87.13 87.13 87.11 87.12 2.4K
15:13 87.14 87.16 87.13 87.16 1.3K
15:14 87.16 87.20 87.15 87.15 4.5K
15:15 87.15 87.20 87.15 87.20 2.1K
15:16 87.20 87.20 87.17 87.20 1.4K
15:17 87.19 87.25 87.19 87.24 2.7K
15:18 87.26 87.26 87.23 87.23 2.0K
15:19 87.26 87.29 87.26 87.29 5.1K
15:20 87.29 87.30 87.29 87.29 8.9K
15:21 87.29 87.29 87.22 87.22 7.3K
15:22 87.22 87.23 87.19 87.23 5.4K
15:23 87.21 87.28 87.21 87.28 3.1K
15:24 87.28 87.28 87.26 87.27 3.2K
15:25 87.28 87.29 87.27 87.28 4.9K
15:26 87.27 87.27 87.24 87.26 2.9K
15:27 87.26 87.26 87.22 87.23 2.9K
15:28 87.23 87.23 87.17 87.18 3.8K
15:29 87.15 87.15 87.06 87.06 6.6K
15:30 87.07 87.13 87.07 87.10 8.0K
15:31 87.09 87.14 87.09 87.12 4.4K
15:32 87.13 87.14 87.12 87.13 7.2K
15:33 87.12 87.15 87.12 87.15 3.6K
15:34 87.19 87.19 87.17 87.19 5.2K
15:35 87.19 87.21 87.18 87.18 6.9K
15:36 87.23 87.23 87.23 87.23 4.0K
15:37 87.23 87.23 87.15 87.16 3.9K
15:38 87.16 87.20 87.16 87.20 5.8K
15:39 87.23 87.26 87.17 87.17 5.2K
15:40 87.15 87.17 87.14 87.16 8.6K
15:41 87.15 87.17 87.15 87.17 5.4K
15:42 87.17 87.20 87.16 87.20 13.9K
15:43 87.21 87.26 87.21 87.26 6.4K
15:44 87.23 87.26 87.23 87.23 7.2K
15:45 87.27 87.27 87.19 87.19 7.1K
15:46 87.18 87.23 87.18 87.21 12.9K
15:47 87.20 87.20 87.16 87.19 11.1K
15:48 87.24 87.26 87.21 87.23 11.5K
15:49 87.20 87.22 87.17 87.22 8.9K
15:50 87.18 87.25 87.18 87.24 9.8K
15:51 87.27 87.27 87.17 87.18 23.5K
15:52 87.17 87.18 87.15 87.17 13.4K
15:53 87.19 87.23 87.13 87.13 19.1K
15:54 87.14 87.14 87.08 87.08 19.0K
15:55 87.10 87.21 87.10 87.21 5.8K
15:56 87.22 87.28 87.00 87.00 48.5K
15:57 87.00 87.12 87.00 87.08 30.4K
15:58 87.08 87.15 87.08 87.10 24.3K
15:59 87.15 87.15 87.15 87.15 26.3K
16:00 87.15 87.15 87.00 87.03 1,588.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし