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 82.38 83.72 82.34 82.65 79.0K
09:32 82.39 82.93 82.39 82.57 29.0K
09:33 82.73 82.76 82.67 82.67 17.8K
09:34 82.64 82.76 82.35 82.76 19.8K
09:35 82.76 82.85 82.69 82.69 11.7K
09:36 82.99 82.99 82.76 82.84 14.4K
09:37 82.88 82.92 82.82 82.82 17.9K
09:38 82.82 82.82 82.82 82.82 10.1K
09:39 82.82 82.82 82.40 82.42 15.6K
09:40 82.40 82.50 82.40 82.50 7.6K
09:41 82.55 82.56 82.51 82.51 15.6K
09:42 82.56 82.84 82.56 82.84 12.5K
09:43 82.77 82.77 82.64 82.64 11.0K
09:44 82.64 82.64 82.49 82.57 19.2K
09:45 82.57 82.74 82.57 82.69 13.4K
09:46 82.95 83.10 82.95 83.10 6.8K
09:47 82.92 83.09 82.92 83.08 16.7K
09:48 83.08 83.08 83.07 83.07 17.2K
09:49 83.07 83.07 82.82 82.95 8.8K
09:50 82.89 82.97 82.89 82.89 13.3K
09:51 82.87 82.97 82.78 82.97 10.1K
09:52 82.93 82.94 82.90 82.94 6.7K
09:53 82.94 82.94 82.70 82.70 4.6K
09:54 82.80 82.80 82.74 82.78 6.5K
09:55 82.78 83.04 82.78 83.04 4.0K
09:56 82.99 82.99 82.84 82.84 11.4K
09:57 82.85 82.97 82.82 82.97 13.9K
09:58 83.04 83.11 83.04 83.11 6.5K
09:59 83.17 83.38 83.17 83.38 7.4K
10:00 83.42 83.42 83.27 83.27 7.5K
10:01 83.22 83.39 83.22 83.39 12.3K
10:02 83.33 83.38 83.18 83.18 17.4K
10:03 83.18 83.31 83.18 83.26 22.2K
10:04 83.26 83.27 83.21 83.21 9.3K
10:05 83.21 83.41 83.21 83.41 10.4K
10:06 83.42 83.42 83.23 83.23 8.1K
10:07 83.28 83.30 83.28 83.30 4.3K
10:08 83.14 83.14 83.05 83.05 4.6K
10:09 83.00 83.00 82.85 82.85 9.4K
10:10 82.87 82.91 82.80 82.80 6.4K
10:11 82.80 83.06 82.80 83.06 12.2K
10:12 83.43 83.86 83.43 83.75 31.0K
10:13 83.96 83.97 83.90 83.97 19.9K
10:14 83.97 84.29 83.97 84.28 3.8K
10:15 84.70 84.70 84.60 84.60 14.5K
10:16 84.65 84.68 84.65 84.68 5.9K
10:17 85.01 85.17 84.85 85.17 18.8K
10:18 85.17 85.76 85.17 85.50 4.5K
10:19 85.73 85.73 85.44 85.44 9.4K
10:20 85.25 85.25 84.96 85.11 15.2K
10:21 85.24 85.24 85.13 85.13 14.3K
10:22 85.13 85.13 85.02 85.02 12.8K
10:23 85.02 85.02 84.80 84.80 15.5K
10:24 84.74 84.74 84.56 84.56 12.5K
10:25 84.50 84.50 84.18 84.18 19.8K
10:26 84.18 84.18 84.05 84.10 11.8K
10:27 84.12 84.42 84.12 84.42 17.0K
10:28 84.37 84.44 84.31 84.44 8.9K
10:29 84.44 84.44 83.98 83.98 6.2K
10:30 83.98 84.03 83.84 83.87 8.3K
10:31 83.93 83.93 83.79 83.81 16.2K
10:32 83.77 83.77 83.73 83.75 16.7K
10:33 83.75 83.95 83.75 83.95 16.8K
10:34 83.95 84.13 83.95 84.13 5.3K
10:35 84.29 84.29 84.00 84.02 11.5K
10:36 83.78 83.78 83.64 83.64 3.3K
10:37 83.64 83.64 83.31 83.47 7.1K
10:38 83.49 83.49 83.34 83.34 1.7K
10:39 83.35 83.35 83.10 83.10 6.9K
10:40 83.07 83.07 82.93 82.94 7.2K
10:41 82.94 83.09 82.94 83.09 6.6K
10:42 83.09 83.09 83.04 83.04 4.1K
10:43 82.83 82.90 82.82 82.90 8.8K
10:44 83.01 83.02 82.97 83.02 7.1K
10:45 82.99 83.12 82.99 82.99 7.6K
10:46 83.10 83.19 83.10 83.17 8.2K
10:47 83.22 83.31 83.10 83.10 11.3K
10:48 83.13 83.13 82.83 82.87 12.9K
10:49 83.01 83.12 83.00 83.00 6.4K
10:50 83.00 83.27 83.00 83.26 5.5K
10:51 83.25 83.42 83.24 83.42 10.3K
10:52 83.42 83.56 83.42 83.48 23.7K
10:53 83.56 83.75 83.56 83.68 7.3K
10:54 83.61 83.76 83.56 83.76 7.3K
10:55 83.76 83.85 83.70 83.85 5.8K
10:56 83.90 83.93 83.78 83.81 8.6K
10:57 83.83 83.93 83.83 83.83 14.7K
10:58 83.80 83.98 83.80 83.98 7.0K
10:59 83.96 83.96 83.87 83.94 10.0K
11:00 83.90 83.95 83.83 83.95 8.1K
11:01 83.91 83.91 83.77 83.78 10.2K
11:02 83.92 84.03 83.92 84.03 15.9K
11:03 84.09 84.16 84.09 84.09 7.0K
11:04 84.14 84.22 84.14 84.21 7.7K
11:05 84.24 84.29 84.20 84.20 10.2K
11:06 84.19 84.19 84.01 84.01 12.8K
11:07 84.01 84.01 83.89 83.93 7.9K
11:08 83.86 83.86 83.75 83.76 8.1K
11:09 83.80 83.80 83.63 83.63 7.2K
11:10 83.58 83.67 83.58 83.67 5.8K
11:11 83.71 83.74 83.71 83.74 24.0K
11:12 83.74 83.82 83.74 83.75 7.4K
11:13 83.70 83.73 83.63 83.63 10.6K
11:14 83.63 83.68 83.52 83.68 7.4K
11:15 83.68 83.71 83.19 83.19 13.5K
11:16 83.08 83.08 82.91 82.91 13.1K
11:17 82.83 82.95 82.75 82.83 8.5K
11:18 82.83 83.04 82.83 82.94 6.3K
11:19 82.90 83.05 82.90 83.05 11.3K
11:20 82.97 83.22 82.97 83.22 7.0K
11:21 83.21 83.29 83.20 83.29 6.6K
11:22 83.27 83.46 83.20 83.20 9.5K
11:23 83.19 83.19 83.09 83.09 7.1K
11:24 83.07 83.14 83.04 83.04 3.4K
11:25 83.04 83.04 82.89 82.89 3.8K
11:26 82.89 82.89 82.76 82.85 9.0K
11:27 82.83 82.87 82.83 82.83 5.2K
11:28 82.83 82.83 82.71 82.74 7.4K
11:29 82.75 82.80 82.72 82.76 6.8K
11:30 82.76 82.76 82.68 82.68 4.1K
11:31 82.59 82.77 82.58 82.77 7.3K
11:32 82.78 82.86 82.75 82.78 12.0K
11:33 82.78 82.82 82.73 82.74 5.4K
11:34 82.80 82.92 82.80 82.92 7.5K
11:35 82.94 82.94 82.85 82.92 4.4K
11:36 82.92 83.17 82.92 83.17 25.6K
11:37 83.17 83.30 83.17 83.30 5.2K
11:38 83.27 83.27 83.11 83.15 4.9K
11:39 83.19 83.32 83.19 83.25 3.9K
11:40 83.26 83.34 83.20 83.31 3.1K
11:41 83.31 83.47 83.31 83.47 3.7K
11:42 83.52 83.74 83.52 83.74 3.6K
11:43 83.80 83.82 83.80 83.82 4.9K
11:44 83.82 83.85 83.74 83.85 6.3K
11:45 83.85 83.94 83.85 83.94 1.7K
11:46 83.94 84.01 83.90 83.90 3.7K
11:47 83.79 83.87 83.78 83.78 3.5K
11:48 83.74 83.85 83.74 83.81 4.0K
11:49 83.79 83.86 83.79 83.84 4.6K
11:50 83.89 83.89 83.80 83.80 4.7K
11:51 83.86 83.90 83.86 83.90 2.9K
11:52 83.90 83.90 83.78 83.78 3.2K
11:53 83.74 83.85 83.74 83.80 3.2K
11:54 83.76 83.76 83.65 83.65 2.4K
11:55 83.69 83.72 83.64 83.64 2.4K
11:56 83.72 83.76 83.71 83.71 2.4K
11:57 83.71 83.77 83.71 83.77 2.7K
11:58 83.81 83.81 83.65 83.70 4.6K
11:59 83.70 83.70 83.54 83.58 3.4K
12:00 83.58 83.61 83.58 83.59 2.4K
12:01 83.52 83.52 83.41 83.42 1.8K
12:02 83.42 83.49 83.42 83.49 0.9K
12:03 83.49 83.49 83.45 83.48 2.0K
12:04 83.53 83.53 83.48 83.48 1.3K
12:05 83.45 83.45 83.45 83.45 0.7K
12:06 83.45 83.48 83.45 83.45 1.8K
12:07 83.49 83.49 83.45 83.45 3.4K
12:08 83.45 83.50 83.43 83.50 5.7K
12:09 83.46 83.47 83.38 83.40 22.8K
12:10 83.40 83.40 83.40 83.40 1.1K
12:11 83.40 83.40 83.25 83.25 1.0K
12:12 83.29 83.30 83.26 83.30 5.1K
12:13 83.28 83.28 83.14 83.14 3.0K
12:14 83.09 83.16 83.09 83.16 1.1K
12:15 83.16 83.21 83.16 83.21 0.7K
12:16 83.11 83.14 83.11 83.14 2.0K
12:17 83.20 83.20 83.17 83.17 0.7K
12:18 83.17 83.17 83.17 83.17 1.3K
12:19 83.17 83.17 83.00 83.00 2.2K
12:20 83.00 83.06 83.00 83.06 2.4K
12:21 83.05 83.05 83.05 83.05 1.7K
12:22 83.05 83.06 82.97 83.06 2.9K
12:23 82.94 82.94 82.86 82.86 2.6K
12:24 82.86 82.91 82.86 82.91 0.8K
12:25 82.84 82.97 82.84 82.97 1.3K
12:26 82.97 83.10 82.97 83.10 0.6K
12:27 83.13 83.13 83.03 83.03 2.4K
12:28 83.03 83.19 83.03 83.19 1.3K
12:29 83.16 83.18 83.14 83.18 1.9K
12:30 83.18 83.22 83.15 83.22 1.1K
12:31 83.22 83.26 83.11 83.11 2.2K
12:32 83.11 83.11 83.11 83.11 0.8K
12:33 83.11 83.11 83.11 83.11 1.1K
12:34 83.11 83.24 83.11 83.24 1.4K
12:35 83.15 83.15 83.07 83.09 5.4K
12:36 83.09 83.13 83.09 83.09 2.9K
12:37 83.04 83.05 83.02 83.02 1.7K
12:38 83.05 83.05 83.05 83.05 0.8K
12:39 83.05 83.13 83.05 83.09 3.4K
12:40 83.09 83.13 83.04 83.04 2.4K
12:41 83.01 83.03 82.94 83.00 3.4K
12:42 83.00 83.00 82.93 82.93 2.1K
12:43 82.93 82.93 82.79 82.79 1.3K
12:44 82.84 82.84 82.79 82.79 2.0K
12:45 82.79 82.79 82.74 82.77 1.0K
12:46 82.77 82.77 82.70 82.70 0.6K
12:47 82.70 82.70 82.55 82.55 2.2K
12:48 82.54 82.60 82.54 82.60 2.4K
12:49 82.60 82.60 82.50 82.50 2.1K
12:50 82.50 82.50 82.50 82.50 0.3K
12:51 82.50 82.59 82.50 82.59 2.2K
12:52 82.60 82.60 82.60 82.60 0.5K
12:53 82.60 82.60 82.59 82.59 1.7K
12:54 82.58 82.60 82.57 82.57 2.8K
12:55 82.54 82.60 82.54 82.59 4.6K
12:56 82.60 82.60 82.51 82.51 4.7K
12:57 82.51 82.54 82.43 82.43 2.8K
12:58 82.43 82.49 82.43 82.49 1.9K
12:59 82.49 82.49 82.36 82.36 1.8K
13:00 82.32 82.34 82.32 82.34 1.7K
13:01 82.34 82.98 82.34 82.98 21.9K
13:02 82.95 82.95 82.78 82.88 6.1K
13:03 82.88 82.88 82.75 82.75 3.4K
13:04 82.75 82.75 82.63 82.63 3.7K
13:05 82.56 82.56 82.46 82.47 2.1K
13:06 82.54 82.54 82.44 82.47 3.1K
13:07 82.47 82.51 82.47 82.51 1.8K
13:08 82.51 82.51 82.42 82.42 2.3K
13:09 82.44 82.50 82.44 82.50 3.3K
13:10 82.50 82.55 82.50 82.51 1.5K
13:11 82.51 82.52 82.51 82.52 2.5K
13:12 82.52 82.59 82.51 82.54 1.7K
13:13 82.54 82.59 82.54 82.59 1.2K
13:14 82.59 82.59 82.59 82.59 0.8K
13:15 82.59 82.79 82.59 82.79 1.7K
13:16 82.79 82.84 82.79 82.84 1.1K
13:17 83.02 83.13 83.02 83.13 7.7K
13:18 83.13 83.13 83.08 83.08 1.5K
13:19 83.12 83.20 83.11 83.20 1.7K
13:20 83.20 83.40 83.20 83.40 5.8K
13:21 83.38 83.39 83.34 83.39 4.0K
13:22 83.38 83.38 83.29 83.29 3.4K
13:23 83.37 83.37 83.34 83.36 3.4K
13:24 83.35 83.37 83.35 83.37 4.7K
13:25 83.40 83.46 83.38 83.38 3.2K
13:26 83.38 83.38 83.38 83.38 1.4K
13:27 83.40 83.44 83.39 83.44 2.5K
13:28 83.44 83.49 83.44 83.45 10.6K
13:29 83.45 83.45 83.40 83.44 7.3K
13:30 83.48 83.59 83.47 83.59 2.2K
13:31 83.64 83.64 83.60 83.60 3.7K
13:32 83.52 83.52 83.43 83.43 5.2K
13:33 83.36 83.36 83.29 83.30 3.5K
13:34 83.28 83.38 83.28 83.33 2.7K
13:35 83.33 83.41 83.33 83.41 1.2K
13:36 83.41 83.47 83.41 83.47 4.1K
13:37 83.47 83.63 83.47 83.63 9.6K
13:38 83.63 83.69 83.63 83.66 1.9K
13:39 83.69 83.69 83.64 83.64 2.4K
13:40 83.64 83.76 83.64 83.76 2.7K
13:41 83.76 83.76 83.66 83.66 4.9K
13:42 83.67 83.71 83.67 83.71 1.9K
13:43 83.71 83.81 83.71 83.81 2.5K
13:44 83.81 83.81 83.62 83.62 3.6K
13:45 83.65 83.65 83.65 83.65 1.3K
13:46 83.65 83.65 83.65 83.65 0.8K
13:47 83.65 83.68 83.56 83.68 11.2K
13:48 83.68 83.84 83.68 83.80 2.4K
13:49 83.80 83.80 83.79 83.79 3.9K
13:50 83.80 83.80 83.72 83.78 3.9K
13:51 83.77 83.83 83.77 83.83 4.3K
13:52 83.83 84.03 83.83 84.03 9.1K
13:53 84.03 84.03 83.95 83.99 29.4K
13:54 83.93 83.96 83.89 83.89 4.5K
13:55 83.89 83.99 83.89 83.98 6.6K
13:56 83.98 84.00 83.87 83.87 7.6K
13:57 83.89 83.93 83.85 83.85 5.3K
13:58 83.89 83.93 83.86 83.86 4.0K
13:59 83.86 83.91 83.86 83.91 2.3K
14:00 83.91 83.97 83.91 83.96 7.0K
14:01 83.96 83.96 83.92 83.96 4.2K
14:02 83.96 83.98 83.85 83.85 4.1K
14:03 83.90 83.90 83.76 83.76 6.9K
14:04 83.77 83.85 83.77 83.78 3.3K
14:05 83.81 83.94 83.81 83.94 5.5K
14:06 83.99 83.99 83.85 83.85 9.0K
14:07 83.93 83.93 83.85 83.85 8.7K
14:08 83.77 83.93 83.77 83.91 4.3K
14:09 83.95 84.05 83.95 84.02 4.9K
14:10 84.02 84.08 84.01 84.08 3.5K
14:11 84.10 84.19 84.09 84.19 2.2K
14:12 84.19 84.19 84.04 84.04 2.1K
14:13 83.88 83.94 83.84 83.84 3.1K
14:14 83.91 83.96 83.87 83.96 2.9K
14:15 84.04 84.04 83.99 83.99 4.5K
14:16 83.93 83.98 83.89 83.89 3.2K
14:17 83.93 84.01 83.93 83.95 4.6K
14:18 84.01 84.05 83.97 84.02 4.2K
14:19 84.04 84.04 83.98 84.02 2.3K
14:20 84.02 84.09 84.02 84.09 2.6K
14:21 84.09 84.19 84.09 84.10 3.2K
14:22 84.14 84.14 84.02 84.08 3.9K
14:23 84.09 84.28 84.09 84.28 2.7K
14:24 84.25 84.32 84.25 84.30 4.9K
14:25 84.22 84.24 84.22 84.24 3.4K
14:26 84.26 84.32 84.22 84.22 4.0K
14:27 84.21 84.21 83.96 83.96 4.6K
14:28 83.98 84.07 83.98 84.00 2.4K
14:29 83.98 83.98 83.96 83.97 3.5K
14:30 84.04 84.05 83.95 83.96 5.0K
14:31 84.03 84.12 84.03 84.06 4.0K
14:32 83.96 83.96 83.88 83.88 5.6K
14:33 83.88 83.89 83.80 83.80 2.2K
14:34 83.74 83.83 83.74 83.77 3.2K
14:35 83.73 83.77 83.73 83.77 1.4K
14:36 83.74 83.79 83.69 83.70 4.7K
14:37 83.73 83.73 83.64 83.69 1.8K
14:38 83.70 83.81 83.70 83.81 4.2K
14:39 83.79 83.79 83.74 83.79 4.7K
14:40 83.81 83.84 83.76 83.83 2.7K
14:41 83.83 83.85 83.77 83.78 7.7K
14:42 83.83 83.91 83.83 83.91 3.7K
14:43 83.95 83.95 83.83 83.89 3.7K
14:44 83.81 83.81 83.80 83.81 3.7K
14:45 83.81 83.87 83.81 83.84 2.8K
14:46 83.75 83.75 83.65 83.65 4.3K
14:47 83.65 83.81 83.65 83.81 3.4K
14:48 83.82 83.91 83.82 83.82 6.8K
14:49 83.79 83.79 83.69 83.74 3.2K
14:50 83.74 83.82 83.74 83.82 2.7K
14:51 83.80 83.80 83.70 83.70 4.4K
14:52 83.72 83.72 83.54 83.62 4.6K
14:53 83.65 83.70 83.56 83.67 2.3K
14:54 83.67 83.67 83.63 83.67 2.2K
14:55 83.67 83.71 83.55 83.55 5.2K
14:56 83.54 83.55 83.42 83.42 6.0K
14:57 83.46 83.50 83.46 83.50 4.9K
14:58 83.46 83.61 83.46 83.60 4.6K
14:59 83.55 83.56 83.51 83.56 3.6K
15:00 83.56 83.56 83.50 83.52 3.8K
15:01 83.50 83.67 83.50 83.66 8.5K
15:02 83.58 83.60 83.52 83.52 4.9K
15:03 83.56 83.60 83.48 83.48 4.6K
15:04 83.48 83.50 83.40 83.40 3.5K
15:05 83.40 83.40 83.31 83.31 6.5K
15:06 83.32 83.47 83.32 83.47 9.2K
15:07 83.45 83.52 83.43 83.45 10.5K
15:08 83.41 83.45 83.34 83.45 9.3K
15:09 83.45 83.45 83.36 83.36 6.0K
15:10 83.32 83.35 83.32 83.33 3.8K
15:11 83.33 83.33 83.23 83.26 1.8K
15:12 83.26 83.26 83.16 83.24 7.9K
15:13 83.23 83.23 83.20 83.20 3.1K
15:14 83.25 83.36 83.25 83.36 5.0K
15:15 83.35 83.35 83.26 83.26 7.3K
15:16 83.26 83.26 83.04 83.04 3.5K
15:17 83.07 83.07 82.97 83.01 4.5K
15:18 83.09 83.25 83.09 83.25 4.6K
15:19 83.20 83.39 83.20 83.33 6.1K
15:20 83.32 83.38 83.32 83.34 10.7K
15:21 83.35 83.39 83.32 83.35 6.4K
15:22 83.33 83.33 83.25 83.25 3.2K
15:23 83.25 83.38 83.25 83.38 4.6K
15:24 83.35 83.35 83.28 83.28 14.5K
15:25 83.29 83.29 83.20 83.20 15.6K
15:26 83.24 83.24 83.11 83.11 9.6K
15:27 82.99 83.00 82.94 83.00 9.2K
15:28 83.10 83.10 82.90 82.90 8.7K
15:29 82.88 82.97 82.88 82.93 7.3K
15:30 82.96 83.05 82.96 83.05 5.9K
15:31 83.11 83.12 83.04 83.12 9.5K
15:32 83.07 83.17 83.07 83.09 5.7K
15:33 83.09 83.25 83.09 83.25 7.5K
15:34 83.26 83.35 83.26 83.26 8.5K
15:35 83.32 83.34 83.30 83.34 3.3K
15:36 83.32 83.34 83.29 83.29 14.2K
15:37 83.39 83.49 83.37 83.42 16.3K
15:38 83.42 83.59 83.42 83.58 10.1K
15:39 83.61 83.63 83.51 83.51 7.4K
15:40 83.52 83.52 83.48 83.48 4.5K
15:41 83.42 83.43 83.39 83.39 16.0K
15:42 83.40 83.40 83.30 83.30 14.4K
15:43 83.27 83.42 83.27 83.42 18.3K
15:44 83.42 83.42 83.30 83.31 8.8K
15:45 83.20 83.23 83.20 83.22 12.8K
15:46 83.22 83.27 83.20 83.23 10.1K
15:47 83.23 83.23 83.11 83.13 6.8K
15:48 83.07 83.12 83.07 83.07 9.7K
15:49 83.05 83.15 83.05 83.13 11.8K
15:50 83.16 83.21 83.13 83.20 10.6K
15:51 83.19 83.19 83.01 83.08 11.6K
15:52 83.01 83.01 82.88 82.96 12.1K
15:53 83.05 83.09 83.05 83.07 15.1K
15:54 83.14 83.15 83.04 83.11 14.6K
15:55 83.09 83.11 82.89 82.89 31.0K
15:56 82.93 82.95 82.82 82.94 49.9K
15:57 82.91 82.91 82.86 82.90 39.6K
15:58 82.91 82.95 82.86 82.92 49.4K
15:59 82.96 82.97 82.94 82.96 44.9K
16:00 82.96 83.05 82.92 82.99 1,279.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし