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 86.87 87.11 86.81 87.02 23.0K
09:32 86.92 87.18 86.92 87.16 15.6K
09:33 87.18 87.33 87.18 87.33 9.1K
09:34 87.27 87.33 87.27 87.27 5.7K
09:35 87.27 87.27 87.08 87.12 16.5K
09:36 87.02 87.05 86.98 86.98 4.4K
09:37 86.96 86.96 86.87 86.92 9.0K
09:38 86.92 87.02 86.92 86.99 3.7K
09:39 86.99 87.02 86.96 86.98 3.4K
09:40 86.98 86.99 86.96 86.96 3.6K
09:41 86.96 87.10 86.96 87.10 11.6K
09:42 87.10 87.10 87.04 87.05 3.3K
09:43 87.01 87.01 86.96 86.96 3.0K
09:44 86.96 86.99 86.96 86.99 5.5K
09:45 86.99 86.99 86.92 86.94 2.4K
09:46 86.88 86.88 86.81 86.81 2.8K
09:47 86.79 86.79 86.72 86.72 1.4K
09:48 86.69 86.73 86.69 86.73 2.0K
09:49 86.76 86.76 86.73 86.76 1.9K
09:50 86.76 86.76 86.70 86.71 3.3K
09:51 86.69 86.69 86.59 86.59 4.8K
09:52 86.60 86.64 86.59 86.61 2.0K
09:53 86.61 86.61 86.58 86.58 0.6K
09:54 86.57 86.62 86.57 86.62 1.6K
09:55 86.61 86.64 86.60 86.61 2.7K
09:56 86.56 86.62 86.56 86.62 1.4K
09:57 86.62 86.62 86.56 86.60 2.4K
09:58 86.60 86.60 86.57 86.57 0.7K
09:59 86.57 86.59 86.57 86.59 0.7K
10:00 86.58 86.62 86.53 86.53 2.7K
10:01 86.53 86.73 86.53 86.73 11.2K
10:02 86.76 86.80 86.76 86.79 5.1K
10:03 86.79 86.83 86.78 86.78 2.5K
10:04 86.77 86.77 86.77 86.77 1.3K
10:05 86.75 86.86 86.75 86.85 18.6K
10:06 86.85 86.85 86.82 86.82 1.4K
10:07 86.93 86.93 86.88 86.89 3.3K
10:08 86.89 86.89 86.88 86.89 1.3K
10:09 86.89 86.99 86.89 86.99 3.8K
10:10 87.00 87.00 86.99 86.99 1.1K
10:11 86.97 87.08 86.97 87.08 4.6K
10:12 87.09 87.09 87.07 87.07 5.9K
10:13 87.07 87.08 87.06 87.06 2.6K
10:14 87.06 87.10 87.06 87.10 1.8K
10:15 87.10 87.12 87.09 87.10 1.8K
10:16 87.06 87.14 87.06 87.09 6.0K
10:17 87.09 87.12 87.05 87.05 12.0K
10:18 87.08 87.08 87.03 87.03 15.4K
10:19 87.03 87.07 87.03 87.07 2.6K
10:20 87.07 87.08 87.05 87.05 2.5K
10:21 87.10 87.11 87.10 87.11 0.8K
10:22 87.11 87.12 87.11 87.12 1.0K
10:23 87.14 87.14 87.08 87.08 2.6K
10:24 87.08 87.08 87.07 87.07 0.9K
10:25 87.07 87.08 87.07 87.07 1.9K
10:26 87.07 87.07 87.03 87.04 1.5K
10:27 87.04 87.06 87.04 87.06 0.6K
10:28 87.06 87.06 87.03 87.03 1.5K
10:29 87.03 87.03 87.03 87.03 0.5K
10:30 87.03 87.04 87.03 87.04 0.9K
10:31 87.04 87.08 87.03 87.03 4.1K
10:32 87.02 87.02 87.00 87.01 1.5K
10:33 87.01 87.09 87.01 87.07 4.9K
10:34 87.06 87.20 87.06 87.20 9.9K
10:35 87.19 87.28 87.17 87.28 12.2K
10:36 87.25 87.26 87.24 87.26 10.7K
10:37 87.26 87.26 87.24 87.24 5.3K
10:38 87.24 87.28 87.24 87.26 1.5K
10:39 87.24 87.24 87.20 87.22 5.1K
10:40 87.22 87.22 87.20 87.22 4.3K
10:41 87.22 87.25 87.22 87.22 6.7K
10:42 87.19 87.19 87.19 87.19 1.4K
10:43 87.21 87.21 87.19 87.19 4.0K
10:44 87.15 87.17 87.15 87.17 3.9K
10:45 87.14 87.14 87.14 87.14 1.9K
10:46 87.14 87.18 87.14 87.18 2.7K
10:47 87.18 87.19 87.18 87.19 5.7K
10:48 87.17 87.17 87.13 87.13 3.4K
10:49 87.14 87.19 87.14 87.19 2.4K
10:50 87.19 87.21 87.19 87.21 1.3K
10:51 87.23 87.23 87.22 87.23 5.9K
10:52 87.25 87.25 87.22 87.25 7.8K
10:53 87.25 87.26 87.25 87.26 1.3K
10:54 87.26 87.27 87.25 87.25 2.7K
10:55 87.25 87.25 87.25 87.25 0.5K
10:56 87.25 87.28 87.25 87.28 3.2K
10:57 87.28 87.36 87.28 87.36 1.8K
10:58 87.36 87.36 87.30 87.30 1.5K
10:59 87.32 87.34 87.32 87.34 2.4K
11:00 87.34 87.34 87.33 87.34 2.0K
11:01 87.34 87.34 87.32 87.34 1.8K
11:02 87.33 87.34 87.33 87.34 1.2K
11:03 87.33 87.37 87.33 87.37 2.0K
11:04 87.37 87.38 87.36 87.36 2.7K
11:05 87.36 87.37 87.36 87.37 2.3K
11:06 87.37 87.37 87.37 87.37 0.8K
11:07 87.37 87.37 87.34 87.34 4.4K
11:08 87.33 87.34 87.31 87.31 3.2K
11:09 87.36 87.36 87.35 87.35 1.1K
11:10 87.35 87.38 87.35 87.37 1.5K
11:11 87.37 87.38 87.36 87.37 3.1K
11:12 87.37 87.37 87.34 87.34 2.5K
11:13 87.35 87.36 87.34 87.34 2.4K
11:14 87.34 87.37 87.34 87.36 1.2K
11:15 87.36 87.36 87.36 87.36 3.2K
11:16 87.36 87.36 87.32 87.34 2.0K
11:17 87.32 87.33 87.32 87.32 3.1K
11:18 87.31 87.31 87.27 87.27 2.2K
11:19 87.27 87.32 87.27 87.32 1.9K
11:20 87.32 87.32 87.32 87.32 0.6K
11:21 87.32 87.32 87.32 87.32 0.3K
11:22 87.36 87.36 87.34 87.34 1.9K
11:23 87.34 87.35 87.33 87.33 2.9K
11:24 87.33 87.35 87.33 87.35 1.3K
11:25 87.39 87.43 87.39 87.43 5.5K
11:26 87.42 87.44 87.41 87.41 7.0K
11:27 87.41 87.41 87.40 87.41 1.0K
11:28 87.41 87.42 87.40 87.41 3.4K
11:29 87.39 87.39 87.34 87.34 4.5K
11:30 87.33 87.33 87.30 87.30 2.2K
11:31 87.29 87.34 87.29 87.34 3.0K
11:32 87.35 87.36 87.35 87.36 1.6K
11:33 87.36 87.39 87.36 87.37 1.3K
11:34 87.37 87.38 87.37 87.38 0.4K
11:35 87.40 87.42 87.33 87.33 15.1K
11:36 87.36 87.37 87.33 87.33 20.4K
11:37 87.32 87.32 87.29 87.29 2.6K
11:38 87.29 87.29 87.24 87.24 1.0K
11:39 87.24 87.24 87.21 87.21 1.9K
11:40 87.22 87.22 87.19 87.19 1.1K
11:41 87.19 87.20 87.18 87.20 0.8K
11:42 87.20 87.20 87.13 87.13 1.4K
11:43 87.13 87.13 87.13 87.13 0.4K
11:44 87.13 87.13 87.13 87.13 1.3K
11:45 87.13 87.13 87.08 87.08 1.5K
11:46 87.08 87.08 87.08 87.08 0.8K
11:47 87.05 87.05 87.00 87.00 1.4K
11:48 87.00 87.04 87.00 87.04 1.4K
11:49 87.04 87.04 87.03 87.03 1.4K
11:50 87.03 87.03 87.01 87.02 12.1K
11:51 86.98 86.99 86.97 86.97 2.9K
11:52 86.95 86.97 86.95 86.97 1.2K
11:53 86.97 86.97 86.97 86.97 0.2K
11:54 86.97 87.01 86.97 87.01 1.2K
11:55 87.02 87.02 87.01 87.01 0.4K
11:56 87.01 87.04 86.99 86.99 2.0K
11:57 86.99 86.99 86.94 86.95 1.6K
11:58 86.92 86.92 86.92 86.92 0.8K
11:59 86.93 86.93 86.91 86.91 2.0K
12:00 86.91 86.91 86.85 86.87 1.0K
12:01 86.85 86.87 86.85 86.87 0.9K
12:02 86.87 86.93 86.87 86.93 0.3K
12:03 86.93 86.95 86.93 86.95 0.7K
12:04 86.93 86.93 86.92 86.92 3.0K
12:05 86.92 86.94 86.91 86.91 1.9K
12:06 86.93 86.94 86.93 86.93 1.0K
12:07 86.93 86.94 86.93 86.93 2.9K
12:08 86.93 86.98 86.93 86.98 1.2K
12:09 86.98 86.98 86.96 86.96 0.4K
12:10 86.96 86.96 86.96 86.96 0.2K
12:11 87.02 87.02 87.00 87.00 1.1K
12:12 87.02 87.02 87.02 87.02 1.8K
12:13 87.02 87.02 87.02 87.02 0.2K
12:14 87.06 87.11 87.06 87.11 3.3K
12:15 87.11 87.12 87.11 87.12 1.2K
12:16 87.12 87.13 87.12 87.13 1.7K
12:17 87.14 87.16 87.14 87.15 1.6K
12:18 87.15 87.15 87.14 87.14 2.1K
12:19 87.17 87.21 87.17 87.18 4.3K
12:20 87.18 87.20 87.16 87.16 2.3K
12:21 87.16 87.16 87.14 87.14 1.5K
12:22 87.14 87.14 87.14 87.14 0.6K
12:23 87.13 87.13 87.11 87.12 2.8K
12:24 87.13 87.13 87.09 87.10 2.1K
12:25 87.10 87.10 87.08 87.08 0.7K
12:26 87.05 87.08 87.05 87.05 4.0K
12:27 87.04 87.04 87.04 87.04 1.7K
12:28 87.07 87.07 87.06 87.06 0.7K
12:29 87.06 87.06 87.03 87.03 6.5K
12:30 87.03 87.07 87.03 87.07 2.3K
12:31 87.07 87.07 87.06 87.06 0.5K
12:32 87.06 87.06 87.05 87.05 7.2K
12:33 87.05 87.07 87.04 87.07 1.9K
12:34 87.06 87.06 87.02 87.02 2.1K
12:35 87.03 87.03 87.01 87.01 1.5K
12:36 87.01 87.02 87.01 87.02 0.9K
12:37 87.02 87.10 87.02 87.10 2.9K
12:38 87.08 87.10 87.06 87.06 2.1K
12:39 87.06 87.06 87.00 87.03 3.0K
12:40 87.04 87.06 87.04 87.05 1.3K
12:41 87.05 87.05 87.05 87.05 0.6K
12:42 87.05 87.08 87.05 87.08 0.7K
12:43 87.08 87.10 87.08 87.10 0.7K
12:44 87.10 87.10 87.08 87.08 1.3K
12:45 87.07 87.07 87.07 87.07 0.7K
12:46 87.07 87.07 87.04 87.04 0.9K
12:47 87.04 87.07 87.04 87.06 1.7K
12:48 87.07 87.07 87.07 87.07 0.3K
12:49 87.07 87.08 87.06 87.06 0.9K
12:50 87.06 87.09 87.06 87.09 2.7K
12:51 87.09 87.09 87.08 87.08 1.1K
12:52 87.08 87.08 87.05 87.06 1.5K
12:53 87.06 87.11 87.06 87.11 1.2K
12:54 87.13 87.13 87.11 87.12 1.5K
12:55 87.12 87.12 87.09 87.09 2.8K
12:56 87.09 87.10 87.09 87.10 0.7K
12:57 87.10 87.16 87.10 87.16 1.4K
12:58 87.16 87.16 87.14 87.14 0.8K
12:59 87.12 87.13 87.11 87.11 1.4K
13:00 87.11 87.14 87.11 87.14 0.9K
13:01 87.14 87.15 87.14 87.14 1.4K
13:02 87.16 87.16 87.13 87.13 1.0K
13:03 87.13 87.17 87.13 87.16 0.8K
13:04 87.16 87.17 87.16 87.17 0.4K
13:05 87.17 87.18 87.17 87.17 1.5K
13:06 87.16 87.17 87.16 87.17 1.4K
13:07 87.17 87.17 87.17 87.17 0.5K
13:08 87.17 87.17 87.17 87.17 0.5K
13:09 87.17 87.18 87.15 87.15 1.2K
13:10 87.14 87.15 87.14 87.15 1.6K
13:11 87.16 87.17 87.16 87.17 1.3K
13:12 87.17 87.17 87.16 87.16 1.0K
13:13 87.14 87.15 87.14 87.15 0.8K
13:14 87.15 87.15 87.13 87.13 2.5K
13:15 87.13 87.13 87.12 87.12 0.9K
13:16 87.12 87.12 87.09 87.09 2.8K
13:17 87.08 87.10 87.08 87.09 2.5K
13:18 87.09 87.09 87.06 87.06 0.5K
13:19 87.06 87.06 87.04 87.04 0.8K
13:20 87.04 87.06 87.03 87.06 0.6K
13:21 87.06 87.07 87.06 87.07 0.6K
13:22 87.07 87.07 87.07 87.07 0.6K
13:23 87.07 87.09 87.07 87.09 1.3K
13:24 87.09 87.13 87.09 87.13 1.1K
13:25 87.13 87.13 87.11 87.11 0.6K
13:26 87.11 87.18 87.11 87.16 2.4K
13:27 87.16 87.16 87.14 87.14 0.7K
13:28 87.14 87.14 87.14 87.14 0.3K
13:29 87.14 87.14 87.12 87.12 1.8K
13:30 87.12 87.13 87.11 87.11 1.2K
13:31 87.11 87.11 87.08 87.10 11.0K
13:32 87.08 87.13 87.08 87.13 3.5K
13:33 87.13 87.13 87.11 87.11 0.7K
13:34 87.11 87.12 87.10 87.12 1.2K
13:35 87.12 87.12 87.10 87.10 1.2K
13:36 87.09 87.10 87.09 87.09 1.0K
13:37 87.09 87.10 87.08 87.08 1.2K
13:38 87.09 87.11 87.09 87.11 1.0K
13:39 87.12 87.13 87.12 87.13 2.5K
13:40 87.13 87.15 87.13 87.15 0.4K
13:41 87.15 87.15 87.15 87.15 1.6K
13:42 87.15 87.18 87.14 87.15 1.0K
13:43 87.13 87.13 87.13 87.13 0.5K
13:44 87.13 87.14 87.11 87.11 2.0K
13:45 87.11 87.11 87.07 87.08 3.2K
13:46 87.08 87.09 87.05 87.09 1.3K
13:47 87.09 87.09 87.09 87.09 0.4K
13:48 87.09 87.09 87.04 87.04 0.8K
13:49 87.04 87.04 87.01 87.01 1.2K
13:50 87.00 87.02 87.00 87.02 2.3K
13:51 87.02 87.02 87.02 87.02 1.0K
13:52 87.00 87.02 87.00 87.02 1.6K
13:53 87.02 87.02 87.02 87.02 0.6K
13:54 87.02 87.06 87.02 87.04 1.0K
13:55 87.04 87.06 87.04 87.06 3.8K
13:56 87.06 87.06 87.06 87.06 1.0K
13:57 87.01 87.02 87.01 87.02 1.2K
13:58 87.02 87.02 86.98 86.98 0.5K
13:59 86.98 87.00 86.94 86.94 1.3K
14:00 86.94 86.95 86.94 86.95 0.8K
14:01 86.96 86.97 86.96 86.96 1.4K
14:02 86.96 86.97 86.96 86.97 1.9K
14:03 86.97 86.97 86.97 86.97 0.5K
14:04 86.97 87.03 86.97 87.01 1.6K
14:05 86.98 86.99 86.98 86.99 0.8K
14:06 86.99 86.99 86.97 86.98 2.1K
14:07 86.98 86.98 86.94 86.95 2.4K
14:08 86.95 86.97 86.95 86.97 0.4K
14:09 86.97 86.98 86.96 86.97 1.5K
14:10 86.94 86.97 86.94 86.97 1.0K
14:11 86.97 86.97 86.97 86.97 0.4K
14:12 86.98 86.98 86.97 86.97 1.0K
14:13 86.97 86.98 86.95 86.98 2.9K
14:14 86.98 86.98 86.96 86.96 1.8K
14:15 86.93 86.93 86.93 86.93 1.3K
14:16 86.93 86.96 86.93 86.96 2.5K
14:17 86.95 86.95 86.90 86.90 1.5K
14:18 86.92 86.94 86.92 86.94 1.7K
14:19 86.94 86.96 86.94 86.96 2.8K
14:20 86.95 86.95 86.94 86.94 0.7K
14:21 86.94 86.94 86.94 86.94 0.4K
14:22 86.94 86.94 86.92 86.92 0.8K
14:23 86.93 86.95 86.93 86.95 1.5K
14:24 86.99 86.99 86.98 86.99 1.6K
14:25 86.99 86.99 86.99 86.99 0.5K
14:26 86.96 87.05 86.96 87.05 2.9K
14:27 87.05 87.05 87.01 87.01 1.4K
14:28 87.01 87.01 87.00 87.00 0.9K
14:29 87.00 87.00 87.00 87.00 0.7K
14:30 86.98 86.98 86.98 86.98 1.1K
14:31 86.97 86.98 86.97 86.98 1.2K
14:32 86.98 86.98 86.97 86.97 1.9K
14:33 86.97 86.97 86.96 86.97 1.3K
14:34 86.96 86.98 86.96 86.98 2.4K
14:35 86.98 86.99 86.97 86.99 0.5K
14:36 86.99 86.99 86.97 86.98 1.4K
14:37 86.99 87.01 86.99 87.01 1.0K
14:38 87.03 87.03 87.03 87.03 1.0K
14:39 87.03 87.04 87.03 87.04 1.1K
14:40 87.04 87.04 87.01 87.01 1.1K
14:41 87.01 87.05 87.01 87.05 0.8K
14:42 87.05 87.05 87.04 87.04 2.0K
14:43 87.04 87.05 87.03 87.05 1.7K
14:44 87.05 87.05 87.03 87.03 4.4K
14:45 87.03 87.06 87.02 87.06 1.8K
14:46 87.06 87.06 87.05 87.05 1.2K
14:47 87.05 87.05 87.04 87.04 0.6K
14:48 87.04 87.04 87.01 87.01 1.7K
14:49 87.01 87.02 87.01 87.02 1.6K
14:50 87.02 87.04 87.02 87.04 0.8K
14:51 87.04 87.04 87.01 87.01 1.4K
14:52 87.02 87.02 86.97 86.98 2.2K
14:53 86.98 86.98 86.98 86.98 0.9K
14:54 86.98 87.02 86.98 87.02 1.7K
14:55 87.02 87.02 87.00 87.00 1.5K
14:56 86.99 86.99 86.99 86.99 1.8K
14:57 86.99 86.99 86.97 86.97 1.0K
14:58 86.97 87.00 86.96 87.00 19.1K
14:59 87.00 87.04 87.00 87.04 11.0K
15:00 87.03 87.06 87.03 87.06 4.6K
15:01 87.05 87.10 87.05 87.10 4.1K
15:02 87.10 87.11 87.09 87.11 4.2K
15:03 87.11 87.13 87.11 87.13 3.4K
15:04 87.13 87.14 87.13 87.14 4.9K
15:05 87.14 87.14 87.11 87.14 1.5K
15:06 87.14 87.16 87.14 87.16 3.5K
15:07 87.16 87.21 87.16 87.21 5.4K
15:08 87.21 87.21 87.19 87.19 5.9K
15:09 87.16 87.19 87.16 87.19 4.5K
15:10 87.20 87.22 87.20 87.20 7.2K
15:11 87.21 87.24 87.21 87.22 4.7K
15:12 87.23 87.24 87.23 87.23 6.3K
15:13 87.20 87.21 87.19 87.20 4.4K
15:14 87.20 87.20 87.19 87.19 2.1K
15:15 87.19 87.19 87.18 87.18 2.9K
15:16 87.17 87.18 87.17 87.18 2.7K
15:17 87.19 87.27 87.19 87.27 10.3K
15:18 87.27 87.29 87.27 87.27 4.4K
15:19 87.28 87.33 87.27 87.33 4.6K
15:20 87.33 87.33 87.30 87.32 4.9K
15:21 87.33 87.33 87.32 87.33 6.0K
15:22 87.33 87.34 87.33 87.33 4.7K
15:23 87.33 87.34 87.33 87.33 3.2K
15:24 87.33 87.33 87.32 87.33 6.6K
15:25 87.33 87.33 87.29 87.29 5.1K
15:26 87.30 87.30 87.23 87.23 5.9K
15:27 87.24 87.25 87.24 87.25 2.8K
15:28 87.28 87.28 87.26 87.27 6.4K
15:29 87.27 87.27 87.26 87.27 4.0K
15:30 87.27 87.28 87.22 87.22 6.5K
15:31 87.22 87.22 87.20 87.21 3.4K
15:32 87.21 87.24 87.21 87.24 2.7K
15:33 87.24 87.24 87.21 87.21 1.6K
15:34 87.21 87.22 87.21 87.22 1.2K
15:35 87.21 87.26 87.21 87.26 1.4K
15:36 87.24 87.25 87.23 87.25 2.3K
15:37 87.27 87.28 87.26 87.28 3.2K
15:38 87.27 87.27 87.23 87.23 2.2K
15:39 87.23 87.24 87.23 87.24 1.9K
15:40 87.24 87.26 87.24 87.25 3.3K
15:41 87.24 87.25 87.24 87.25 2.0K
15:42 87.25 87.28 87.25 87.27 2.5K
15:43 87.27 87.29 87.26 87.29 2.9K
15:44 87.29 87.29 87.27 87.29 2.5K
15:45 87.29 87.29 87.28 87.29 1.3K
15:46 87.29 87.31 87.29 87.31 5.7K
15:47 87.31 87.31 87.27 87.27 4.6K
15:48 87.28 87.29 87.27 87.29 4.9K
15:49 87.29 87.29 87.27 87.27 1.9K
15:50 87.28 87.28 87.26 87.26 4.9K
15:51 87.29 87.35 87.24 87.35 6.0K
15:52 87.38 87.38 87.35 87.36 6.2K
15:53 87.35 87.38 87.35 87.37 5.2K
15:54 87.36 87.40 87.35 87.40 4.7K
15:55 87.43 87.43 87.40 87.40 11.3K
15:56 87.40 87.42 87.39 87.42 10.1K
15:57 87.41 87.42 87.40 87.42 11.2K
15:58 87.42 87.48 87.42 87.48 21.1K
15:59 87.47 87.47 87.44 87.45 11.7K
16:00 87.44 87.98 85.97 87.41 883.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし