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 86.86 87.23 86.70 86.92 40.5K
09:32 86.68 86.68 86.54 86.54 14.4K
09:33 86.54 86.55 86.53 86.53 3.2K
09:34 86.53 86.53 86.52 86.52 1.0K
09:35 86.59 86.74 86.59 86.70 9.1K
09:36 86.49 86.60 86.49 86.60 9.6K
09:37 86.60 86.60 86.45 86.45 1.3K
09:38 86.45 86.50 86.36 86.50 8.3K
09:39 86.52 86.52 86.47 86.47 3.2K
09:40 86.47 86.47 86.40 86.40 1.6K
09:41 86.43 86.43 86.34 86.34 1.5K
09:42 86.33 86.35 86.29 86.35 10.3K
09:43 86.35 86.35 86.22 86.22 1.7K
09:44 86.16 86.16 86.11 86.13 2.1K
09:45 86.20 86.26 86.20 86.26 3.1K
09:46 86.17 86.17 86.04 86.04 4.5K
09:47 86.00 86.14 86.00 86.14 6.4K
09:48 86.12 86.12 86.03 86.03 2.3K
09:49 86.05 86.10 85.99 85.99 6.5K
09:50 86.04 86.04 86.03 86.04 5.6K
09:51 86.02 86.10 86.02 86.10 6.7K
09:52 86.08 86.21 86.08 86.21 3.2K
09:53 86.21 86.27 86.21 86.27 1.0K
09:54 86.24 86.24 86.13 86.13 3.1K
09:55 86.13 86.20 86.13 86.20 2.5K
09:56 86.20 86.20 86.11 86.14 3.5K
09:57 86.14 86.14 86.10 86.14 0.8K
09:58 86.14 86.17 86.12 86.17 1.4K
09:59 86.16 86.19 86.15 86.17 4.7K
10:00 86.17 86.17 86.09 86.09 3.6K
10:01 85.99 86.14 85.99 86.14 5.9K
10:02 86.14 86.34 86.14 86.23 3.0K
10:03 86.23 86.23 86.09 86.09 9.5K
10:04 86.17 86.17 86.14 86.14 2.0K
10:05 86.20 86.24 86.19 86.24 4.6K
10:06 86.19 86.19 86.16 86.16 2.0K
10:07 86.16 86.16 86.16 86.16 1.2K
10:08 86.16 86.16 86.13 86.13 1.5K
10:09 86.10 86.10 86.06 86.06 3.3K
10:10 86.06 86.06 86.00 86.00 2.7K
10:11 86.04 86.04 86.01 86.02 7.5K
10:12 86.00 86.06 86.00 86.04 2.8K
10:13 86.04 86.05 86.02 86.05 4.7K
10:14 86.05 86.08 86.03 86.08 3.7K
10:15 86.08 86.09 86.06 86.06 2.0K
10:16 86.08 86.09 86.06 86.06 4.0K
10:17 86.02 86.11 86.02 86.11 2.6K
10:18 86.08 86.08 86.04 86.04 3.5K
10:19 86.00 86.06 86.00 86.05 4.6K
10:20 86.05 86.19 86.05 86.19 4.5K
10:21 86.18 86.19 86.16 86.16 9.8K
10:22 86.19 86.24 86.19 86.24 3.3K
10:23 86.28 86.36 86.28 86.33 6.1K
10:24 86.36 86.40 86.36 86.40 1.3K
10:25 86.40 86.40 86.33 86.33 13.2K
10:26 86.37 86.37 86.33 86.33 3.3K
10:27 86.34 86.36 86.32 86.33 4.5K
10:28 86.30 86.30 86.24 86.24 7.1K
10:29 86.24 86.27 86.24 86.27 11.9K
10:30 86.27 86.28 86.24 86.28 13.7K
10:31 86.21 86.21 86.15 86.18 8.0K
10:32 86.18 86.20 86.16 86.20 5.4K
10:33 86.19 86.19 86.17 86.19 1.8K
10:34 86.19 86.21 86.07 86.07 6.9K
10:35 86.07 86.23 86.07 86.23 4.4K
10:36 86.23 86.23 86.23 86.23 2.0K
10:37 86.23 86.23 86.19 86.19 6.1K
10:38 86.19 86.20 86.17 86.17 1.1K
10:39 86.19 86.26 86.19 86.26 7.8K
10:40 86.31 86.40 86.31 86.36 7.5K
10:41 86.34 86.35 86.33 86.33 4.4K
10:42 86.33 86.37 86.33 86.37 4.5K
10:43 86.36 86.36 86.35 86.35 6.8K
10:44 86.35 86.36 86.34 86.36 1.6K
10:45 86.36 86.36 86.35 86.36 2.6K
10:46 86.36 86.38 86.33 86.38 5.5K
10:47 86.39 86.46 86.39 86.46 13.1K
10:48 86.46 86.46 86.43 86.45 4.0K
10:49 86.45 86.50 86.44 86.50 7.4K
10:50 86.51 86.55 86.51 86.54 9.6K
10:51 86.54 86.54 86.54 86.54 1.1K
10:52 86.54 86.55 86.53 86.55 3.1K
10:53 86.56 86.70 86.56 86.70 7.9K
10:54 86.65 86.67 86.65 86.66 3.7K
10:55 86.66 86.68 86.66 86.68 1.4K
10:56 86.67 86.67 86.63 86.63 4.8K
10:57 86.67 86.69 86.67 86.69 1.5K
10:58 86.70 86.70 86.66 86.70 13.5K
10:59 86.72 86.72 86.71 86.71 1.7K
11:00 86.68 86.75 86.68 86.75 5.8K
11:01 86.72 86.74 86.72 86.74 2.5K
11:02 86.76 86.76 86.73 86.76 9.1K
11:03 86.75 86.75 86.70 86.70 3.9K
11:04 86.70 86.72 86.69 86.69 10.7K
11:05 86.70 86.72 86.70 86.72 3.1K
11:06 86.72 86.75 86.72 86.75 1.9K
11:07 86.75 86.77 86.75 86.77 2.1K
11:08 86.80 86.80 86.79 86.79 2.6K
11:09 86.76 86.81 86.76 86.81 4.4K
11:10 86.81 86.83 86.81 86.83 4.9K
11:11 86.80 86.84 86.80 86.84 11.5K
11:12 86.85 86.87 86.85 86.87 5.1K
11:13 86.87 86.97 86.87 86.94 8.2K
11:14 86.90 86.91 86.90 86.91 6.6K
11:15 86.90 86.90 86.90 86.90 3.2K
11:16 86.90 86.90 86.84 86.87 14.7K
11:17 86.87 86.87 86.83 86.83 1.7K
11:18 86.85 86.85 86.83 86.85 16.5K
11:19 86.85 86.87 86.81 86.81 14.6K
11:20 86.81 86.81 86.72 86.72 5.7K
11:21 86.71 86.71 86.65 86.71 12.8K
11:22 86.71 86.74 86.70 86.74 3.7K
11:23 86.73 86.73 86.70 86.70 14.4K
11:24 86.71 86.71 86.70 86.71 20.3K
11:25 86.72 86.72 86.69 86.70 8.9K
11:26 86.71 86.88 86.71 86.88 11.5K
11:27 86.83 86.83 86.81 86.81 2.6K
11:28 86.82 86.83 86.81 86.81 5.2K
11:29 86.83 86.84 86.82 86.84 3.8K
11:30 86.83 86.85 86.83 86.84 2.8K
11:31 86.86 86.86 86.86 86.86 2.0K
11:32 86.86 86.86 86.79 86.79 1.9K
11:33 86.80 86.87 86.80 86.87 3.9K
11:34 86.84 86.85 86.83 86.85 2.9K
11:35 86.85 86.88 86.85 86.86 9.6K
11:36 86.86 86.90 86.86 86.90 4.3K
11:37 86.90 86.91 86.90 86.91 0.9K
11:38 86.91 86.91 86.84 86.88 2.9K
11:39 86.88 86.88 86.88 86.88 1.5K
11:40 86.88 86.96 86.88 86.96 3.3K
11:41 86.96 86.96 86.96 86.96 0.3K
11:42 86.98 86.98 86.92 86.93 1.2K
11:43 86.93 86.93 86.89 86.89 1.0K
11:44 86.89 86.89 86.89 86.89 1.8K
11:45 86.89 86.89 86.89 86.89 0.9K
11:46 86.89 86.89 86.89 86.89 0.4K
11:47 86.89 86.93 86.89 86.91 1.3K
11:48 86.92 86.95 86.92 86.95 1.7K
11:49 86.96 86.96 86.94 86.95 1.3K
11:50 86.96 86.98 86.96 86.98 1.6K
11:51 86.98 86.99 86.97 86.99 0.6K
11:52 86.97 86.97 86.91 86.91 3.6K
11:53 86.91 86.91 86.89 86.90 1.0K
11:54 86.90 86.91 86.90 86.91 0.5K
11:55 86.91 86.92 86.91 86.92 1.7K
11:56 86.92 86.98 86.92 86.98 4.2K
11:57 86.98 87.02 86.98 87.02 1.6K
11:58 87.02 87.02 87.02 87.02 0.2K
11:59 87.00 87.01 87.00 87.01 2.4K
12:00 87.04 87.05 87.04 87.05 1.2K
12:01 87.03 87.03 86.97 86.97 2.5K
12:02 86.97 87.00 86.97 87.00 0.8K
12:03 87.00 87.05 87.00 87.05 3.1K
12:04 87.05 87.05 87.01 87.01 1.9K
12:05 87.01 87.06 87.01 87.06 3.9K
12:06 87.06 87.06 87.03 87.03 1.4K
12:07 87.03 87.07 87.03 87.07 1.1K
12:08 87.07 87.07 87.01 87.01 1.3K
12:09 87.02 87.03 87.02 87.03 1.1K
12:10 87.03 87.03 87.03 87.03 0.9K
12:11 87.00 87.00 87.00 87.00 1.1K
12:12 87.00 87.01 86.99 87.01 3.4K
12:13 87.01 87.01 86.97 86.99 1.7K
12:14 86.99 87.00 86.99 87.00 0.7K
12:15 87.00 87.01 87.00 87.01 1.2K
12:16 87.01 87.04 87.01 87.03 1.3K
12:17 87.05 87.05 87.04 87.04 1.1K
12:18 87.08 87.08 87.04 87.06 1.7K
12:19 87.08 87.08 87.06 87.08 0.9K
12:20 87.08 87.08 87.06 87.06 1.6K
12:21 87.06 87.06 87.06 87.06 0.6K
12:22 87.06 87.06 87.04 87.04 2.5K
12:23 87.03 87.03 86.97 86.97 18.7K
12:24 86.96 86.97 86.96 86.97 1.3K
12:25 86.97 86.97 86.96 86.96 1.1K
12:26 86.96 87.00 86.96 86.98 1.4K
12:27 86.97 86.97 86.94 86.97 4.7K
12:28 86.98 86.98 86.97 86.97 2.8K
12:29 86.97 87.02 86.97 86.99 2.6K
12:30 86.97 86.97 86.92 86.95 1.1K
12:31 86.95 86.95 86.94 86.95 1.7K
12:32 86.96 86.96 86.93 86.93 1.1K
12:33 86.93 86.94 86.91 86.94 1.3K
12:34 86.93 86.93 86.91 86.91 1.1K
12:35 86.91 86.91 86.89 86.91 2.4K
12:36 86.91 86.91 86.91 86.91 0.4K
12:37 86.91 86.91 86.91 86.91 1.1K
12:38 86.91 86.93 86.91 86.93 0.9K
12:39 86.93 86.93 86.92 86.92 1.1K
12:40 86.92 86.92 86.92 86.92 0.5K
12:41 86.92 86.92 86.92 86.92 0.5K
12:42 86.90 86.90 86.88 86.88 1.4K
12:43 86.88 86.88 86.87 86.87 0.5K
12:44 86.87 86.87 86.87 86.87 1.4K
12:45 86.87 86.87 86.84 86.84 1.6K
12:46 86.84 86.88 86.84 86.86 2.7K
12:47 86.87 86.87 86.87 86.87 0.4K
12:48 86.87 86.89 86.87 86.89 0.8K
12:49 86.89 86.89 86.89 86.89 0.5K
12:50 86.89 86.89 86.89 86.89 0.7K
12:51 86.89 86.90 86.88 86.90 1.1K
12:52 86.90 86.90 86.90 86.90 0.8K
12:53 86.90 86.92 86.89 86.89 2.4K
12:54 86.90 86.94 86.88 86.94 2.2K
12:55 86.94 86.94 86.94 86.94 1.1K
12:56 86.94 86.98 86.94 86.98 1.2K
12:57 86.96 86.98 86.96 86.98 2.0K
12:58 86.98 86.99 86.98 86.99 0.6K
12:59 87.00 87.00 86.99 86.99 0.8K
13:00 86.99 86.99 86.96 86.96 3.5K
13:01 86.97 86.98 86.97 86.98 2.2K
13:02 86.98 86.98 86.96 86.96 0.4K
13:03 86.96 86.96 86.95 86.95 0.8K
13:04 86.94 86.94 86.92 86.94 1.6K
13:05 86.93 86.94 86.93 86.94 1.4K
13:06 86.94 86.94 86.91 86.91 1.1K
13:07 86.91 86.91 86.87 86.89 1.4K
13:08 86.88 86.90 86.88 86.90 1.0K
13:09 86.90 86.90 86.90 86.90 0.1K
13:10 86.90 86.92 86.89 86.92 0.5K
13:11 86.89 86.93 86.89 86.93 1.2K
13:12 86.93 86.93 86.93 86.93 0.3K
13:13 86.93 86.93 86.93 86.93 0.9K
13:14 86.93 86.93 86.90 86.91 1.6K
13:15 86.91 86.93 86.91 86.93 1.5K
13:16 86.93 86.93 86.93 86.93 0.3K
13:17 86.93 86.97 86.93 86.95 1.5K
13:18 86.95 86.95 86.93 86.93 1.4K
13:19 86.93 86.93 86.91 86.91 0.7K
13:20 86.91 86.91 86.88 86.88 2.4K
13:21 86.88 86.92 86.87 86.92 2.1K
13:22 86.92 86.97 86.92 86.95 2.3K
13:23 86.95 86.96 86.95 86.96 0.6K
13:24 86.96 86.96 86.96 86.96 0.6K
13:25 86.96 86.96 86.94 86.94 1.2K
13:26 86.94 86.94 86.93 86.93 1.0K
13:27 86.93 86.93 86.93 86.93 1.2K
13:28 86.88 86.88 86.86 86.86 1.8K
13:29 86.86 86.86 86.85 86.86 2.9K
13:30 86.86 86.87 86.86 86.87 0.7K
13:31 86.87 86.88 86.87 86.88 0.8K
13:32 86.88 86.88 86.88 86.88 0.4K
13:33 86.88 86.88 86.88 86.88 0.8K
13:34 86.88 86.88 86.85 86.85 1.1K
13:35 86.85 86.85 86.83 86.83 2.3K
13:36 86.83 86.83 86.83 86.83 0.7K
13:37 86.83 86.83 86.74 86.74 0.7K
13:38 86.76 86.76 86.76 86.76 1.0K
13:39 86.78 86.81 86.78 86.80 1.6K
13:40 86.81 86.83 86.81 86.83 1.4K
13:41 86.83 86.84 86.83 86.84 1.1K
13:42 86.88 86.91 86.88 86.91 1.0K
13:43 86.91 86.91 86.91 86.91 1.7K
13:44 86.91 86.91 86.89 86.89 0.7K
13:45 86.89 86.89 86.86 86.86 0.7K
13:46 86.86 86.89 86.86 86.87 1.3K
13:47 86.87 86.90 86.87 86.90 0.7K
13:48 86.91 86.91 86.91 86.91 0.6K
13:49 86.91 86.91 86.91 86.91 0.5K
13:50 86.89 86.90 86.88 86.90 1.8K
13:51 86.90 86.93 86.90 86.93 1.1K
13:52 86.93 86.94 86.91 86.93 1.8K
13:53 86.93 86.93 86.91 86.91 0.7K
13:54 86.92 86.92 86.89 86.90 0.9K
13:55 86.92 86.92 86.91 86.91 2.8K
13:56 86.91 86.91 86.91 86.91 0.2K
13:57 86.91 86.91 86.89 86.89 1.3K
13:58 86.89 86.89 86.89 86.89 0.5K
13:59 86.89 86.89 86.89 86.89 0.3K
14:00 86.89 86.90 86.88 86.88 2.5K
14:01 86.88 86.88 86.85 86.85 1.5K
14:02 86.85 86.85 86.84 86.84 1.7K
14:03 86.84 86.84 86.83 86.84 4.1K
14:04 86.84 86.84 86.84 86.84 0.8K
14:05 86.84 86.85 86.84 86.84 1.8K
14:06 86.86 86.87 86.86 86.87 1.8K
14:07 86.89 86.89 86.83 86.85 3.7K
14:08 86.85 86.86 86.83 86.85 2.2K
14:09 86.86 86.86 86.86 86.86 1.0K
14:10 86.86 86.86 86.85 86.86 0.8K
14:11 86.86 86.86 86.86 86.86 0.8K
14:12 86.84 86.84 86.84 86.84 3.7K
14:13 86.84 86.88 86.84 86.88 1.2K
14:14 86.88 86.88 86.87 86.87 2.6K
14:15 86.88 86.88 86.86 86.86 0.8K
14:16 86.87 86.87 86.81 86.81 1.8K
14:17 86.85 86.85 86.83 86.83 1.2K
14:18 86.83 86.83 86.83 86.83 0.8K
14:19 86.84 86.85 86.84 86.85 0.8K
14:20 86.85 86.86 86.85 86.86 0.9K
14:21 86.86 86.87 86.86 86.87 1.1K
14:22 86.85 86.85 86.83 86.83 1.3K
14:23 86.83 86.84 86.83 86.84 0.8K
14:24 86.85 86.85 86.84 86.85 1.1K
14:25 86.85 86.87 86.85 86.85 1.7K
14:26 86.84 86.87 86.84 86.87 1.3K
14:27 86.86 86.87 86.86 86.87 2.4K
14:28 86.88 86.91 86.88 86.91 2.2K
14:29 86.90 86.90 86.89 86.89 1.4K
14:30 86.89 86.89 86.88 86.89 1.2K
14:31 86.89 86.90 86.87 86.87 1.9K
14:32 86.87 86.87 86.86 86.86 0.9K
14:33 86.85 86.89 86.85 86.89 3.1K
14:34 86.90 86.90 86.90 86.90 3.8K
14:35 86.92 86.92 86.91 86.91 1.5K
14:36 86.91 86.91 86.91 86.91 0.5K
14:37 86.91 86.91 86.88 86.88 1.0K
14:38 86.88 86.88 86.78 86.78 4.8K
14:39 86.75 86.76 86.74 86.76 3.5K
14:40 86.76 86.76 86.76 86.76 3.0K
14:41 86.77 86.77 86.75 86.76 2.4K
14:42 86.77 86.77 86.76 86.77 2.4K
14:43 86.77 86.77 86.77 86.77 0.6K
14:44 86.75 86.77 86.75 86.77 0.6K
14:45 86.76 86.79 86.75 86.79 2.6K
14:46 86.79 86.79 86.78 86.78 1.5K
14:47 86.77 86.77 86.74 86.74 3.0K
14:48 86.73 86.73 86.73 86.73 0.8K
14:49 86.73 86.75 86.73 86.73 2.8K
14:50 86.72 86.72 86.71 86.71 2.6K
14:51 86.72 86.72 86.68 86.69 1.5K
14:52 86.68 86.69 86.68 86.69 2.5K
14:53 86.70 86.70 86.68 86.69 2.1K
14:54 86.69 86.69 86.64 86.66 1.4K
14:55 86.66 86.67 86.66 86.66 1.3K
14:56 86.66 86.68 86.66 86.68 2.6K
14:57 86.68 86.73 86.68 86.73 4.0K
14:58 86.73 86.73 86.73 86.73 1.5K
14:59 86.74 86.75 86.74 86.75 1.4K
15:00 86.75 86.76 86.72 86.72 3.4K
15:01 86.70 86.71 86.70 86.71 1.7K
15:02 86.71 86.74 86.71 86.74 2.7K
15:03 86.74 86.74 86.68 86.68 2.0K
15:04 86.66 86.66 86.66 86.66 1.8K
15:05 86.66 86.68 86.66 86.68 0.9K
15:06 86.68 86.73 86.68 86.73 2.8K
15:07 86.72 86.72 86.72 86.72 0.6K
15:08 86.72 86.72 86.72 86.72 0.3K
15:09 86.72 86.73 86.72 86.72 3.5K
15:10 86.72 86.72 86.72 86.72 1.0K
15:11 86.72 86.72 86.69 86.71 3.4K
15:12 86.72 86.72 86.71 86.72 2.7K
15:13 86.72 86.72 86.68 86.72 4.5K
15:14 86.72 86.72 86.72 86.72 1.5K
15:15 86.72 86.74 86.71 86.74 2.6K
15:16 86.74 86.78 86.74 86.78 3.9K
15:17 86.78 86.78 86.75 86.75 3.4K
15:18 86.76 86.78 86.76 86.78 2.3K
15:19 86.78 86.78 86.77 86.77 4.2K
15:20 86.77 86.77 86.74 86.75 3.3K
15:21 86.75 86.80 86.75 86.80 4.5K
15:22 86.82 86.82 86.79 86.79 2.1K
15:23 86.80 86.80 86.79 86.79 2.2K
15:24 86.79 86.79 86.76 86.77 2.7K
15:25 86.75 86.78 86.74 86.78 2.8K
15:26 86.78 86.78 86.78 86.78 1.6K
15:27 86.80 86.81 86.80 86.81 2.0K
15:28 86.81 86.81 86.81 86.81 1.1K
15:29 86.80 86.80 86.78 86.78 2.1K
15:30 86.78 86.79 86.77 86.78 4.2K
15:31 86.78 86.81 86.78 86.80 2.6K
15:32 86.82 86.87 86.82 86.87 2.5K
15:33 86.87 86.87 86.85 86.85 5.3K
15:34 86.85 86.86 86.84 86.86 2.2K
15:35 86.86 86.88 86.86 86.88 3.4K
15:36 86.88 86.89 86.86 86.89 2.1K
15:37 86.89 86.91 86.89 86.91 0.8K
15:38 86.91 86.91 86.86 86.90 4.4K
15:39 86.90 86.95 86.90 86.95 2.0K
15:40 86.97 86.97 86.93 86.94 4.3K
15:41 86.94 86.95 86.91 86.91 7.4K
15:42 86.91 86.91 86.89 86.90 2.6K
15:43 86.90 86.93 86.90 86.90 3.5K
15:44 86.92 86.92 86.90 86.92 2.9K
15:45 86.92 86.93 86.92 86.92 2.4K
15:46 86.89 86.93 86.89 86.93 2.9K
15:47 86.92 86.96 86.92 86.95 4.4K
15:48 86.95 86.95 86.92 86.95 8.1K
15:49 86.95 86.97 86.95 86.97 1.8K
15:50 86.97 87.02 86.97 87.02 2.5K
15:51 87.02 87.09 87.02 87.09 8.0K
15:52 87.14 87.19 87.11 87.19 8.0K
15:53 87.11 87.11 87.06 87.06 9.9K
15:54 87.05 87.08 87.05 87.08 5.6K
15:55 87.09 87.12 87.09 87.12 21.4K
15:56 87.18 87.28 87.18 87.21 21.2K
15:57 87.22 87.22 87.21 87.21 23.2K
15:58 87.21 87.21 87.13 87.15 19.1K
15:59 87.14 87.19 87.14 87.19 27.4K
16:00 87.21 87.21 87.14 87.18 687.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし