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 89.37 90.63 89.01 89.01 103.9K
09:32 89.04 89.34 88.88 88.88 25.2K
09:33 88.81 89.31 88.81 89.31 10.0K
09:34 89.17 89.34 89.17 89.22 2.3K
09:35 89.22 89.24 89.22 89.23 2.5K
09:36 89.49 89.61 89.49 89.50 15.8K
09:37 89.50 89.51 89.34 89.34 2.2K
09:38 89.48 89.63 89.47 89.47 31.1K
09:39 89.48 89.50 89.47 89.50 9.8K
09:40 89.41 89.49 89.36 89.44 9.7K
09:41 89.50 89.62 89.48 89.48 17.8K
09:42 89.45 89.51 89.39 89.42 12.5K
09:43 89.42 89.42 89.23 89.26 11.9K
09:44 89.35 89.45 89.35 89.42 10.5K
09:45 89.44 89.44 89.31 89.35 16.9K
09:46 89.35 89.35 89.07 89.07 13.5K
09:47 89.08 89.20 89.07 89.20 6.8K
09:48 89.10 89.31 89.10 89.31 6.7K
09:49 89.30 89.30 89.11 89.11 7.6K
09:50 89.11 89.11 89.03 89.05 8.3K
09:51 89.10 89.10 89.02 89.09 13.2K
09:52 89.04 89.04 88.96 88.96 4.7K
09:53 88.93 89.11 88.93 89.11 6.4K
09:54 89.07 89.10 89.06 89.10 4.1K
09:55 89.16 89.16 89.00 89.00 7.9K
09:56 88.98 88.98 88.94 88.94 6.8K
09:57 88.87 88.94 88.87 88.94 10.3K
09:58 88.96 89.01 88.94 88.98 6.5K
09:59 88.97 89.11 88.97 89.11 9.0K
10:00 89.02 89.02 88.69 88.69 55.2K
10:01 88.69 88.69 88.37 88.37 17.3K
10:02 88.35 88.40 88.31 88.31 22.3K
10:03 88.35 88.45 88.35 88.45 5.1K
10:04 88.34 88.47 88.34 88.34 8.9K
10:05 88.35 88.36 88.31 88.31 9.5K
10:06 88.28 88.37 88.28 88.37 8.7K
10:07 88.40 88.49 88.40 88.49 6.6K
10:08 88.49 88.49 88.37 88.37 11.3K
10:09 88.28 88.39 88.28 88.39 14.3K
10:10 88.43 88.48 88.43 88.48 3.9K
10:11 88.37 88.37 88.19 88.19 5.8K
10:12 88.26 88.33 88.26 88.30 9.1K
10:13 88.26 88.26 88.19 88.19 11.8K
10:14 88.15 88.28 88.15 88.28 7.2K
10:15 88.20 88.20 88.17 88.18 6.2K
10:16 88.18 88.18 88.08 88.08 3.2K
10:17 88.12 88.14 88.12 88.14 10.5K
10:18 88.15 88.15 88.13 88.14 4.8K
10:19 88.24 88.24 88.21 88.21 2.0K
10:20 88.21 88.23 88.18 88.18 4.7K
10:21 88.18 88.26 88.18 88.26 14.4K
10:22 88.23 88.24 88.20 88.20 3.5K
10:23 88.17 88.19 88.10 88.10 8.1K
10:24 88.10 88.10 88.01 88.01 2.3K
10:25 87.98 88.07 87.97 88.07 5.8K
10:26 88.06 88.06 87.94 87.94 25.6K
10:27 87.93 88.04 87.93 88.04 4.0K
10:28 88.04 88.10 88.03 88.10 3.4K
10:29 88.10 88.14 88.10 88.14 4.0K
10:30 88.12 88.16 88.11 88.16 8.2K
10:31 88.10 88.16 88.10 88.13 5.8K
10:32 88.13 88.24 88.13 88.16 4.1K
10:33 88.15 88.18 88.14 88.16 7.0K
10:34 88.21 88.21 88.05 88.05 11.2K
10:35 88.05 88.06 88.01 88.01 6.8K
10:36 87.99 87.99 87.88 87.92 12.5K
10:37 87.92 87.92 87.77 87.88 19.2K
10:38 87.88 88.00 87.84 88.00 10.4K
10:39 88.00 88.10 88.00 88.10 4.6K
10:40 88.06 88.07 88.00 88.07 7.1K
10:41 88.08 88.08 87.91 87.91 20.1K
10:42 87.90 88.02 87.90 88.02 18.0K
10:43 88.01 88.02 87.98 88.00 5.0K
10:44 88.00 88.00 87.95 87.95 5.6K
10:45 87.99 88.08 87.98 87.98 18.0K
10:46 87.90 87.90 87.83 87.86 9.0K
10:47 87.86 87.87 87.84 87.87 2.8K
10:48 87.80 87.85 87.80 87.80 8.4K
10:49 87.80 87.82 87.74 87.74 8.9K
10:50 87.82 87.89 87.79 87.89 10.7K
10:51 87.88 87.92 87.82 87.87 13.7K
10:52 87.89 87.92 87.83 87.92 6.6K
10:53 87.95 87.95 87.91 87.95 7.3K
10:54 87.95 87.95 87.84 87.87 12.1K
10:55 87.87 87.90 87.86 87.87 4.1K
10:56 87.83 87.83 87.75 87.75 5.0K
10:57 87.75 87.83 87.75 87.83 13.6K
10:58 87.88 87.93 87.88 87.88 6.6K
10:59 87.92 87.98 87.92 87.94 6.6K
11:00 87.92 87.96 87.88 87.88 4.2K
11:01 87.87 87.87 87.73 87.73 2.7K
11:02 87.64 87.72 87.62 87.72 19.0K
11:03 87.75 87.90 87.72 87.87 7.3K
11:04 87.87 87.87 87.79 87.79 3.6K
11:05 87.81 87.89 87.81 87.86 8.8K
11:06 87.86 87.86 87.79 87.79 7.2K
11:07 87.79 87.80 87.77 87.78 7.0K
11:08 87.78 87.78 87.74 87.74 3.5K
11:09 87.71 87.75 87.67 87.70 10.8K
11:10 87.73 87.75 87.73 87.73 18.1K
11:11 87.72 87.75 87.72 87.75 6.0K
11:12 87.76 87.94 87.76 87.94 6.7K
11:13 87.87 87.89 87.84 87.89 6.5K
11:14 87.87 87.88 87.85 87.85 11.4K
11:15 87.84 87.84 87.77 87.77 12.1K
11:16 87.79 87.79 87.74 87.75 10.6K
11:17 87.79 87.80 87.74 87.74 7.0K
11:18 87.76 87.83 87.76 87.83 3.3K
11:19 87.79 87.79 87.68 87.68 7.3K
11:20 87.59 87.62 87.52 87.52 5.6K
11:21 87.49 87.55 87.49 87.51 2.4K
11:22 87.51 87.58 87.48 87.48 4.3K
11:23 87.48 87.50 87.43 87.50 5.7K
11:24 87.45 87.45 87.40 87.42 3.2K
11:25 87.46 87.46 87.37 87.42 4.6K
11:26 87.42 87.42 87.14 87.14 13.5K
11:27 87.14 87.14 87.08 87.09 5.7K
11:28 87.12 87.24 87.12 87.23 8.9K
11:29 87.23 87.26 87.17 87.17 2.2K
11:30 87.17 87.17 87.08 87.08 7.8K
11:31 87.08 87.19 87.08 87.16 9.7K
11:32 87.14 87.17 87.11 87.14 4.9K
11:33 87.13 87.14 87.13 87.14 4.9K
11:34 87.12 87.12 87.05 87.07 5.6K
11:35 87.01 87.01 86.88 86.91 8.2K
11:36 86.95 86.95 86.85 86.88 14.4K
11:37 86.88 86.91 86.88 86.88 32.9K
11:38 86.88 86.91 86.85 86.85 4.4K
11:39 86.90 86.90 86.83 86.86 4.3K
11:40 86.80 86.84 86.78 86.79 5.0K
11:41 86.80 86.80 86.73 86.73 3.3K
11:42 86.69 86.69 86.65 86.65 5.5K
11:43 86.70 86.75 86.70 86.72 3.2K
11:44 86.72 86.80 86.72 86.80 8.5K
11:45 86.78 86.85 86.75 86.85 6.1K
11:46 86.89 86.89 86.86 86.86 1.0K
11:47 86.86 86.86 86.86 86.86 0.9K
11:48 86.89 86.94 86.89 86.94 3.0K
11:49 86.96 86.96 86.87 86.89 4.0K
11:50 86.87 86.87 86.80 86.80 6.0K
11:51 86.82 86.82 86.82 86.82 1.6K
11:52 86.82 86.92 86.82 86.92 5.2K
11:53 86.89 86.89 86.83 86.85 4.0K
11:54 86.85 86.88 86.85 86.87 1.6K
11:55 86.83 86.90 86.83 86.90 3.7K
11:56 86.92 86.92 86.88 86.89 5.5K
11:57 86.91 86.91 86.87 86.87 1.1K
11:58 86.81 86.81 86.74 86.74 2.8K
11:59 86.74 86.74 86.70 86.72 4.3K
12:00 86.72 86.76 86.72 86.76 2.1K
12:01 86.66 86.66 86.64 86.64 8.0K
12:02 86.64 86.64 86.59 86.59 1.5K
12:03 86.55 86.55 86.52 86.52 1.6K
12:04 86.53 86.55 86.52 86.52 5.1K
12:05 86.52 86.52 86.34 86.34 2.3K
12:06 86.32 86.37 86.32 86.34 3.3K
12:07 86.37 86.40 86.36 86.39 5.1K
12:08 86.41 86.41 86.40 86.40 2.3K
12:09 86.40 86.40 86.24 86.24 3.1K
12:10 86.21 86.21 86.18 86.18 1.7K
12:11 86.15 86.19 86.13 86.19 4.7K
12:12 86.14 86.15 86.10 86.15 3.0K
12:13 86.15 86.15 86.07 86.07 4.5K
12:14 86.03 86.05 86.03 86.05 4.4K
12:15 86.08 86.21 86.08 86.13 8.6K
12:16 86.14 86.14 86.00 86.00 3.7K
12:17 86.00 86.00 85.94 85.94 2.0K
12:18 85.94 85.94 85.82 85.82 2.7K
12:19 85.82 85.82 85.71 85.72 5.8K
12:20 85.76 85.89 85.76 85.89 5.6K
12:21 85.89 85.89 85.83 85.83 3.0K
12:22 85.83 85.84 85.83 85.84 1.1K
12:23 85.84 85.87 85.84 85.87 14.3K
12:24 85.87 85.93 85.87 85.90 7.0K
12:25 85.90 85.90 85.87 85.87 1.6K
12:26 85.87 85.87 85.87 85.87 1.6K
12:27 85.90 85.90 85.75 85.75 2.9K
12:28 85.75 85.75 85.72 85.74 2.5K
12:29 85.73 85.73 85.72 85.72 1.6K
12:30 85.72 85.72 85.64 85.64 2.5K
12:31 85.67 85.71 85.65 85.65 2.6K
12:32 85.67 85.67 85.61 85.64 4.5K
12:33 85.64 85.69 85.64 85.69 2.8K
12:34 85.69 85.69 85.68 85.68 1.1K
12:35 85.72 85.79 85.72 85.76 9.2K
12:36 85.76 85.91 85.76 85.91 2.5K
12:37 85.92 85.99 85.92 85.99 4.2K
12:38 85.99 86.02 85.99 86.00 2.2K
12:39 86.00 86.05 86.00 86.05 1.5K
12:40 85.96 85.96 85.84 85.84 2.9K
12:41 85.84 85.84 85.84 85.84 1.1K
12:42 85.89 85.89 85.86 85.86 2.3K
12:43 85.82 85.82 85.78 85.78 1.7K
12:44 85.78 85.78 85.73 85.73 1.6K
12:45 85.73 85.73 85.64 85.64 2.2K
12:46 85.61 85.65 85.61 85.65 7.6K
12:47 85.65 85.65 85.64 85.64 2.5K
12:48 85.62 85.62 85.57 85.57 2.0K
12:49 85.57 85.57 85.50 85.50 1.1K
12:50 85.50 85.59 85.50 85.59 3.4K
12:51 85.57 85.57 85.52 85.53 6.3K
12:52 85.53 85.56 85.52 85.52 1.2K
12:53 85.52 85.55 85.52 85.55 1.3K
12:54 85.55 85.59 85.55 85.59 1.1K
12:55 85.58 85.58 85.58 85.58 1.7K
12:56 85.60 85.65 85.59 85.65 2.2K
12:57 85.51 85.57 85.51 85.57 7.6K
12:58 85.58 85.58 85.54 85.54 1.7K
12:59 85.54 85.54 85.54 85.54 1.8K
13:00 85.54 85.54 85.45 85.45 2.8K
13:01 85.45 85.48 85.42 85.48 2.9K
13:02 85.48 85.48 85.40 85.40 1.8K
13:03 85.40 85.47 85.40 85.47 1.8K
13:04 85.47 85.47 85.47 85.47 0.5K
13:05 85.47 85.54 85.47 85.50 2.3K
13:06 85.50 85.50 85.50 85.50 1.2K
13:07 85.50 85.50 85.42 85.44 1.3K
13:08 85.44 85.44 85.36 85.36 3.4K
13:09 85.36 85.38 85.36 85.38 0.4K
13:10 85.38 85.38 85.34 85.34 2.6K
13:11 85.34 85.34 85.30 85.30 1.0K
13:12 85.24 85.24 85.10 85.10 2.7K
13:13 85.10 85.26 85.10 85.24 3.5K
13:14 85.24 85.24 85.19 85.19 1.2K
13:15 85.19 85.22 85.15 85.15 1.5K
13:16 85.15 85.16 85.15 85.16 1.7K
13:17 85.16 85.16 85.02 85.04 3.9K
13:18 85.04 85.04 85.01 85.01 2.2K
13:19 85.03 85.06 85.03 85.06 2.8K
13:20 85.06 85.06 84.99 84.99 2.2K
13:21 85.01 85.02 85.00 85.02 2.8K
13:22 85.02 85.07 85.02 85.07 5.2K
13:23 85.09 85.09 85.06 85.06 3.0K
13:24 85.08 85.18 85.08 85.18 4.5K
13:25 85.18 85.18 85.14 85.17 1.5K
13:26 85.17 85.30 85.17 85.27 2.3K
13:27 85.27 85.28 85.27 85.28 3.3K
13:28 85.28 85.28 85.24 85.24 1.8K
13:29 85.21 85.21 85.20 85.20 2.5K
13:30 85.23 85.28 85.23 85.23 3.1K
13:31 85.19 85.20 85.19 85.19 2.6K
13:32 85.19 85.19 85.16 85.18 1.6K
13:33 85.18 85.28 85.17 85.28 3.7K
13:34 85.26 85.33 85.23 85.33 4.9K
13:35 85.33 85.35 85.33 85.34 2.7K
13:36 85.31 85.51 85.31 85.51 1.9K
13:37 85.51 85.55 85.51 85.55 3.2K
13:38 85.55 85.55 85.44 85.52 3.6K
13:39 85.52 85.62 85.52 85.54 3.5K
13:40 85.54 85.54 85.51 85.51 2.2K
13:41 85.48 85.56 85.48 85.56 2.7K
13:42 85.53 85.58 85.53 85.58 3.2K
13:43 85.58 85.58 85.54 85.58 2.0K
13:44 85.56 85.56 85.50 85.51 3.4K
13:45 85.51 85.54 85.50 85.54 1.7K
13:46 85.56 85.56 85.56 85.56 1.9K
13:47 85.57 85.77 85.57 85.77 1.1K
13:48 85.77 85.77 85.74 85.76 0.6K
13:49 85.73 85.73 85.66 85.67 5.3K
13:50 85.67 85.73 85.66 85.69 4.4K
13:51 85.68 85.68 85.57 85.57 2.3K
13:52 85.56 85.56 85.55 85.55 2.8K
13:53 85.59 85.59 85.56 85.56 1.3K
13:54 85.56 85.56 85.52 85.52 5.3K
13:55 85.52 85.52 85.47 85.51 1.5K
13:56 85.51 85.51 85.46 85.46 2.5K
13:57 85.48 85.56 85.48 85.56 2.9K
13:58 85.61 85.61 85.57 85.57 2.0K
13:59 85.57 85.57 85.52 85.52 1.8K
14:00 85.46 85.49 85.46 85.46 1.6K
14:01 85.46 85.56 85.46 85.56 2.0K
14:02 85.56 85.68 85.56 85.68 2.1K
14:03 85.65 85.66 85.60 85.60 5.0K
14:04 85.62 85.62 85.52 85.52 4.8K
14:05 85.52 85.52 85.50 85.50 3.7K
14:06 85.49 85.50 85.42 85.42 8.3K
14:07 85.42 85.43 85.40 85.42 1.9K
14:08 85.44 85.45 85.41 85.41 6.0K
14:09 85.41 85.41 85.34 85.38 7.6K
14:10 85.40 85.40 85.35 85.36 3.8K
14:11 85.36 85.36 85.33 85.33 4.2K
14:12 85.35 85.35 85.25 85.25 4.4K
14:13 85.24 85.25 85.22 85.25 5.9K
14:14 85.32 85.32 85.29 85.29 2.5K
14:15 85.34 85.34 85.25 85.25 3.6K
14:16 85.23 85.23 85.14 85.14 6.1K
14:17 85.12 85.16 85.12 85.12 6.4K
14:18 85.11 85.13 85.10 85.13 3.1K
14:19 85.13 85.13 85.10 85.13 3.7K
14:20 85.11 85.27 85.11 85.23 11.0K
14:21 85.24 85.24 85.15 85.18 9.4K
14:22 85.19 85.19 85.14 85.14 6.1K
14:23 85.13 85.13 85.06 85.06 8.3K
14:24 85.08 85.10 85.06 85.10 4.8K
14:25 85.09 85.09 84.99 84.99 4.8K
14:26 84.99 84.99 84.93 84.94 4.0K
14:27 84.96 85.04 84.96 85.04 3.3K
14:28 85.04 85.04 84.97 84.99 3.8K
14:29 84.99 85.03 84.99 85.02 4.2K
14:30 84.95 85.03 84.95 85.03 6.0K
14:31 85.03 85.03 84.96 84.96 3.4K
14:32 84.96 84.96 84.89 84.95 5.9K
14:33 84.96 85.04 84.95 85.04 3.0K
14:34 85.04 85.04 85.00 85.00 1.9K
14:35 85.00 85.00 84.97 84.97 1.5K
14:36 84.97 84.97 84.94 84.95 2.0K
14:37 84.88 84.88 84.81 84.81 2.8K
14:38 84.81 84.82 84.80 84.82 5.7K
14:39 84.82 84.82 84.77 84.77 3.6K
14:40 84.77 84.80 84.77 84.77 2.3K
14:41 84.77 84.77 84.60 84.60 3.4K
14:42 84.60 84.61 84.51 84.61 6.0K
14:43 84.64 84.70 84.62 84.69 5.7K
14:44 84.69 84.69 84.62 84.62 4.6K
14:45 84.64 84.69 84.63 84.66 3.1K
14:46 84.68 84.68 84.65 84.65 1.5K
14:47 84.65 84.71 84.65 84.71 2.1K
14:48 84.71 84.78 84.70 84.78 16.4K
14:49 84.79 84.80 84.72 84.80 4.0K
14:50 84.82 84.85 84.80 84.83 3.5K
14:51 84.83 84.83 84.80 84.81 3.8K
14:52 84.81 84.81 84.80 84.81 1.8K
14:53 84.84 84.92 84.84 84.90 6.1K
14:54 84.88 84.88 84.85 84.85 4.0K
14:55 84.85 84.87 84.83 84.84 5.6K
14:56 84.85 84.87 84.82 84.86 3.3K
14:57 84.86 84.90 84.86 84.88 1.4K
14:58 84.92 84.95 84.91 84.95 3.8K
14:59 84.92 84.92 84.90 84.90 3.5K
15:00 84.91 84.94 84.90 84.94 5.3K
15:01 84.94 84.94 84.90 84.90 3.8K
15:02 84.90 84.90 84.78 84.80 21.8K
15:03 84.81 84.84 84.80 84.80 10.2K
15:04 84.81 84.81 84.79 84.80 11.8K
15:05 84.81 84.81 84.62 84.77 28.3K
15:06 84.73 84.73 84.64 84.65 9.9K
15:07 84.65 84.68 84.63 84.63 6.9K
15:08 84.63 84.67 84.63 84.67 11.7K
15:09 84.70 84.77 84.70 84.77 5.2K
15:10 84.77 84.77 84.71 84.71 3.7K
15:11 84.68 84.68 84.59 84.63 7.8K
15:12 84.66 84.74 84.66 84.67 4.8K
15:13 84.73 84.78 84.70 84.73 4.5K
15:14 84.69 84.75 84.69 84.75 5.4K
15:15 84.75 84.85 84.67 84.83 54.4K
15:16 84.80 84.80 84.74 84.75 7.3K
15:17 84.81 84.84 84.81 84.82 9.3K
15:18 84.85 84.85 84.75 84.75 6.0K
15:19 84.75 84.75 84.63 84.63 35.4K
15:20 84.59 84.65 84.59 84.59 7.4K
15:21 84.64 84.78 84.64 84.78 5.6K
15:22 84.72 84.79 84.72 84.79 3.3K
15:23 84.76 84.78 84.72 84.78 3.4K
15:24 84.78 84.85 84.78 84.80 4.2K
15:25 84.82 84.82 84.76 84.81 8.0K
15:26 84.90 84.98 84.85 84.96 4.9K
15:27 84.92 84.92 84.78 84.78 4.7K
15:28 84.78 84.79 84.72 84.79 8.1K
15:29 84.79 84.80 84.73 84.73 3.9K
15:30 84.70 84.70 84.65 84.70 6.0K
15:31 84.73 84.83 84.73 84.83 9.2K
15:32 84.83 84.90 84.83 84.90 8.1K
15:33 84.93 84.93 84.88 84.93 6.5K
15:34 84.93 84.93 84.81 84.81 5.3K
15:35 84.87 85.01 84.87 85.01 10.4K
15:36 85.00 85.00 84.95 84.98 6.6K
15:37 84.88 84.88 84.83 84.83 11.0K
15:38 84.79 84.79 84.70 84.74 7.5K
15:39 84.73 84.85 84.73 84.82 7.8K
15:40 84.82 84.82 84.74 84.77 7.3K
15:41 84.77 84.83 84.77 84.81 9.0K
15:42 84.73 84.79 84.72 84.79 10.6K
15:43 84.79 84.89 84.79 84.89 9.7K
15:44 84.85 84.85 84.79 84.82 11.4K
15:45 84.79 84.82 84.77 84.77 11.3K
15:46 84.80 84.83 84.78 84.80 17.3K
15:47 84.78 84.80 84.55 84.55 37.5K
15:48 84.53 84.53 84.45 84.45 13.6K
15:49 84.44 84.47 84.39 84.43 12.8K
15:50 84.43 84.44 84.42 84.43 9.3K
15:51 84.44 84.44 84.30 84.32 20.4K
15:52 84.24 84.25 84.15 84.15 24.9K
15:53 84.16 84.28 84.16 84.21 34.3K
15:54 84.19 84.19 84.14 84.16 33.4K
15:55 84.13 84.14 84.06 84.12 37.8K
15:56 84.08 84.08 83.95 84.01 75.7K
15:57 83.98 84.02 83.95 83.95 43.0K
15:58 83.98 84.00 83.94 83.96 64.5K
15:59 83.98 83.98 83.93 83.96 105.1K
16:00 83.96 84.05 83.92 83.93 894.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし