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 84.64 85.07 83.09 84.62 72.7K
09:32 84.42 84.80 84.42 84.80 60.3K
09:33 84.82 84.82 84.52 84.73 29.3K
09:34 84.62 84.84 84.60 84.84 24.0K
09:35 84.81 84.91 84.76 84.78 9.1K
09:36 84.78 84.78 84.64 84.64 10.7K
09:37 84.62 84.72 84.57 84.61 13.7K
09:38 84.59 84.59 84.31 84.41 17.1K
09:39 84.41 84.41 84.32 84.32 3.7K
09:40 84.28 84.33 84.25 84.33 6.3K
09:41 84.15 84.54 84.15 84.54 19.2K
09:42 84.41 84.41 84.21 84.21 5.4K
09:43 84.28 84.31 84.24 84.30 8.9K
09:44 84.23 84.23 84.21 84.21 2.5K
09:45 84.30 84.31 84.19 84.19 9.9K
09:46 84.17 84.20 84.15 84.15 10.3K
09:47 84.25 84.38 84.25 84.36 20.2K
09:48 84.24 84.27 84.24 84.27 9.8K
09:49 84.30 84.30 84.21 84.22 18.6K
09:50 84.20 84.26 84.20 84.23 13.1K
09:51 84.33 84.33 84.14 84.14 16.4K
09:52 84.14 84.32 84.14 84.32 9.7K
09:53 84.36 84.46 84.36 84.43 11.9K
09:54 84.48 84.48 84.46 84.47 3.3K
09:55 84.57 84.57 84.51 84.53 6.1K
09:56 84.49 84.49 84.38 84.38 3.4K
09:57 84.38 84.42 84.38 84.42 8.0K
09:58 84.42 84.42 84.34 84.36 6.2K
09:59 84.36 84.44 84.36 84.44 6.5K
10:00 84.44 84.44 84.39 84.39 2.5K
10:01 84.37 84.44 84.37 84.44 3.4K
10:02 84.37 84.38 84.35 84.38 4.5K
10:03 84.36 84.40 84.35 84.35 9.8K
10:04 84.34 84.34 84.22 84.23 4.3K
10:05 84.17 84.17 84.12 84.12 4.3K
10:06 84.06 84.18 84.02 84.14 9.3K
10:07 84.14 84.14 83.96 83.96 4.1K
10:08 83.90 84.07 83.90 84.07 6.3K
10:09 84.09 84.13 84.05 84.05 6.6K
10:10 84.07 84.21 84.07 84.21 21.3K
10:11 84.31 84.34 84.22 84.27 7.5K
10:12 84.20 84.25 84.20 84.23 6.0K
10:13 84.23 84.23 84.12 84.20 10.8K
10:14 84.19 84.25 84.19 84.21 6.3K
10:15 84.20 84.20 84.12 84.13 12.0K
10:16 84.15 84.15 84.13 84.13 2.9K
10:17 84.11 84.12 84.09 84.09 12.3K
10:18 84.21 84.27 84.21 84.27 7.9K
10:19 84.31 84.36 84.31 84.36 8.6K
10:20 84.36 84.36 84.32 84.32 4.5K
10:21 84.34 84.34 84.34 84.34 1.3K
10:22 84.35 84.35 84.30 84.30 7.3K
10:23 84.29 84.29 84.19 84.19 15.1K
10:24 84.18 84.25 84.18 84.25 5.0K
10:25 84.25 84.25 84.03 84.06 6.2K
10:26 84.06 84.08 84.02 84.02 3.6K
10:27 84.01 84.08 84.01 84.08 4.6K
10:28 84.07 84.11 84.05 84.11 3.5K
10:29 84.10 84.19 84.06 84.19 13.2K
10:30 84.19 84.19 84.02 84.02 6.5K
10:31 84.06 84.10 84.03 84.03 2.8K
10:32 84.05 84.09 84.05 84.09 6.1K
10:33 84.12 84.26 84.12 84.26 6.5K
10:34 84.26 84.26 84.15 84.17 5.3K
10:35 84.17 84.29 84.17 84.28 5.3K
10:36 84.29 84.29 84.25 84.25 6.2K
10:37 84.25 84.40 84.24 84.36 9.5K
10:38 84.35 84.38 84.35 84.38 8.9K
10:39 84.38 84.40 84.32 84.36 6.7K
10:40 84.42 84.43 84.34 84.34 3.6K
10:41 84.34 84.34 84.31 84.31 1.8K
10:42 84.31 84.31 84.27 84.27 2.3K
10:43 84.24 84.27 84.20 84.27 5.2K
10:44 84.25 84.29 84.21 84.28 3.8K
10:45 84.28 84.28 84.19 84.19 2.4K
10:46 84.19 84.22 84.18 84.18 7.6K
10:47 84.18 84.23 84.18 84.23 6.7K
10:48 84.31 84.31 84.25 84.25 7.4K
10:49 84.20 84.20 84.10 84.19 10.1K
10:50 84.23 84.23 84.21 84.21 4.0K
10:51 84.19 84.19 84.13 84.13 2.0K
10:52 84.13 84.13 84.13 84.13 1.2K
10:53 84.13 84.13 84.07 84.07 2.1K
10:54 84.14 84.14 84.09 84.09 2.3K
10:55 84.11 84.15 84.11 84.15 1.8K
10:56 84.15 84.16 84.11 84.11 3.8K
10:57 84.11 84.11 84.11 84.11 4.2K
10:58 84.13 84.13 84.07 84.08 4.0K
10:59 84.08 84.22 84.02 84.22 75.1K
11:00 84.28 84.31 84.22 84.25 3.7K
11:01 84.20 84.24 84.19 84.21 9.5K
11:02 84.19 84.28 84.19 84.28 3.7K
11:03 84.28 84.28 84.20 84.20 7.9K
11:04 84.20 84.20 84.17 84.17 5.2K
11:05 84.23 84.30 84.20 84.26 5.5K
11:06 84.26 84.33 84.23 84.33 6.0K
11:07 84.35 84.40 84.35 84.40 6.0K
11:08 84.38 84.53 84.36 84.53 6.3K
11:09 84.50 84.52 84.48 84.50 5.1K
11:10 84.50 84.60 84.50 84.57 3.1K
11:11 84.57 84.57 84.55 84.56 2.9K
11:12 84.56 84.57 84.56 84.57 4.2K
11:13 84.54 84.54 84.45 84.45 4.3K
11:14 84.48 84.50 84.45 84.45 12.8K
11:15 84.51 84.55 84.51 84.52 6.0K
11:16 84.50 84.56 84.50 84.51 7.1K
11:17 84.46 84.46 84.42 84.43 4.3K
11:18 84.42 84.42 84.38 84.38 4.6K
11:19 84.37 84.41 84.34 84.41 9.8K
11:20 84.43 84.58 84.43 84.58 7.7K
11:21 84.63 84.75 84.62 84.72 7.7K
11:22 84.72 84.74 84.72 84.74 1.6K
11:23 84.68 84.68 84.61 84.61 8.2K
11:24 84.61 84.61 84.53 84.53 1.6K
11:25 84.49 84.49 84.43 84.43 3.5K
11:26 84.43 84.45 84.43 84.44 4.4K
11:27 84.42 84.47 84.42 84.47 4.3K
11:28 84.56 84.59 84.52 84.52 4.8K
11:29 84.52 84.52 84.44 84.44 2.5K
11:30 84.36 84.37 84.29 84.29 4.4K
11:31 84.29 84.35 84.29 84.34 11.5K
11:32 84.31 84.36 84.23 84.36 14.1K
11:33 84.39 84.45 84.39 84.45 4.0K
11:34 84.53 84.54 84.53 84.53 6.1K
11:35 84.53 84.64 84.53 84.64 5.1K
11:36 84.60 84.63 84.59 84.59 18.6K
11:37 84.59 84.69 84.59 84.69 2.7K
11:38 84.69 84.74 84.66 84.66 4.9K
11:39 84.71 84.78 84.71 84.78 0.9K
11:40 84.73 84.75 84.69 84.69 3.8K
11:41 84.69 84.76 84.69 84.76 1.4K
11:42 84.83 84.83 84.80 84.80 2.5K
11:43 84.80 84.80 84.71 84.71 2.3K
11:44 84.75 84.75 84.75 84.75 1.5K
11:45 84.75 84.75 84.71 84.71 2.8K
11:46 84.78 84.82 84.78 84.80 2.0K
11:47 84.76 84.79 84.76 84.79 2.0K
11:48 84.79 84.79 84.79 84.79 1.0K
11:49 84.72 84.72 84.63 84.63 7.4K
11:50 84.60 84.60 84.50 84.55 3.4K
11:51 84.55 84.56 84.53 84.56 1.6K
11:52 84.58 84.58 84.55 84.58 7.9K
11:53 84.58 84.58 84.52 84.54 3.0K
11:54 84.54 84.60 84.54 84.60 3.2K
11:55 84.60 84.65 84.60 84.65 2.3K
11:56 84.65 84.68 84.64 84.68 3.0K
11:57 84.73 84.73 84.73 84.73 1.2K
11:58 84.76 84.77 84.76 84.76 1.4K
11:59 84.72 84.84 84.72 84.84 6.7K
12:00 84.80 84.83 84.80 84.83 2.2K
12:01 84.80 84.80 84.73 84.73 2.6K
12:02 84.73 84.77 84.73 84.77 1.7K
12:03 84.77 84.77 84.77 84.77 0.7K
12:04 84.79 84.79 84.78 84.78 1.9K
12:05 84.76 84.78 84.76 84.78 2.2K
12:06 84.78 84.91 84.78 84.85 4.6K
12:07 84.85 84.85 84.83 84.83 1.3K
12:08 84.80 84.80 84.72 84.72 2.9K
12:09 84.70 84.74 84.70 84.74 1.8K
12:10 84.77 84.77 84.75 84.75 1.4K
12:11 84.74 84.82 84.74 84.78 3.0K
12:12 84.78 84.79 84.78 84.79 1.2K
12:13 84.79 84.79 84.79 84.79 0.3K
12:14 84.79 84.81 84.78 84.81 1.4K
12:15 84.83 84.83 84.73 84.73 4.6K
12:16 84.73 84.73 84.67 84.67 1.4K
12:17 84.67 84.70 84.61 84.61 6.2K
12:18 84.60 84.60 84.56 84.56 2.5K
12:19 84.56 84.57 84.53 84.54 2.2K
12:20 84.50 84.52 84.50 84.52 1.8K
12:21 84.52 84.52 84.47 84.47 1.5K
12:22 84.47 84.47 84.47 84.47 1.6K
12:23 84.47 84.47 84.35 84.35 3.4K
12:24 84.35 84.35 84.34 84.34 1.6K
12:25 84.34 84.35 84.29 84.29 2.8K
12:26 84.29 84.29 84.29 84.29 1.6K
12:27 84.29 84.40 84.29 84.40 2.7K
12:28 84.40 84.48 84.40 84.48 1.9K
12:29 84.47 84.47 84.46 84.46 2.2K
12:30 84.51 84.57 84.51 84.57 4.2K
12:31 84.61 84.61 84.58 84.58 2.0K
12:32 84.56 84.56 84.35 84.35 8.2K
12:33 84.40 84.54 84.40 84.54 6.5K
12:34 84.54 84.59 84.50 84.57 8.7K
12:35 84.57 84.59 84.57 84.57 2.0K
12:36 84.61 84.61 84.55 84.55 3.6K
12:37 84.55 84.55 84.47 84.47 1.8K
12:38 84.47 84.47 84.41 84.41 1.1K
12:39 84.41 84.50 84.41 84.50 1.2K
12:40 84.42 84.42 84.37 84.39 3.8K
12:41 84.39 84.39 84.29 84.29 3.1K
12:42 84.31 84.35 84.31 84.35 2.4K
12:43 84.29 84.29 84.22 84.22 2.9K
12:44 84.24 84.24 84.24 84.24 2.3K
12:45 84.24 84.24 84.24 84.24 0.8K
12:46 84.19 84.24 84.19 84.24 4.6K
12:47 84.31 84.31 84.29 84.31 1.7K
12:48 84.31 84.31 84.19 84.19 2.4K
12:49 84.19 84.39 84.19 84.28 10.9K
12:50 84.25 84.30 84.25 84.30 2.2K
12:51 84.30 84.30 84.27 84.27 1.8K
12:52 84.27 84.28 84.26 84.28 3.8K
12:53 84.28 84.28 84.21 84.21 4.4K
12:54 84.21 84.21 84.08 84.08 2.7K
12:55 84.09 84.13 84.09 84.13 1.8K
12:56 84.13 84.13 84.11 84.11 0.5K
12:57 84.00 84.00 83.86 83.86 3.1K
12:58 83.86 83.87 83.78 83.87 4.1K
12:59 83.87 83.87 83.87 83.87 0.4K
13:00 83.87 83.87 83.77 83.77 1.5K
13:01 83.77 83.79 83.70 83.70 2.7K
13:02 83.70 83.70 83.58 83.58 3.5K
13:03 83.58 83.59 83.58 83.59 1.5K
13:04 83.61 83.61 83.59 83.59 1.6K
13:05 83.59 83.62 83.57 83.62 4.7K
13:06 83.63 83.66 83.62 83.66 3.6K
13:07 83.65 83.65 83.65 83.65 4.3K
13:08 83.62 83.62 83.55 83.55 3.7K
13:09 83.55 83.55 83.47 83.47 1.8K
13:10 83.47 83.47 83.40 83.40 1.3K
13:11 83.43 83.47 83.40 83.42 2.9K
13:12 83.42 83.42 83.26 83.26 2.9K
13:13 83.32 83.32 83.26 83.26 2.5K
13:14 83.29 83.32 83.23 83.23 3.5K
13:15 83.23 83.30 83.22 83.30 5.2K
13:16 83.30 83.30 83.25 83.26 2.8K
13:17 83.26 83.26 83.24 83.24 8.6K
13:18 83.24 83.30 83.21 83.24 4.8K
13:19 83.20 83.20 83.17 83.20 7.4K
13:20 83.20 83.23 83.20 83.23 2.8K
13:21 83.23 83.28 83.19 83.20 5.1K
13:22 83.18 83.19 83.18 83.18 2.6K
13:23 83.17 83.17 83.09 83.09 6.5K
13:24 83.08 83.15 83.08 83.08 2.2K
13:25 83.08 83.09 83.05 83.09 1.9K
13:26 83.09 83.13 83.09 83.13 5.5K
13:27 83.13 83.13 83.07 83.07 2.2K
13:28 83.08 83.08 82.96 82.96 2.1K
13:29 82.96 82.96 82.95 82.95 1.7K
13:30 82.95 82.96 82.91 82.92 2.4K
13:31 82.92 82.92 82.92 82.92 0.4K
13:32 82.92 82.92 82.83 82.83 3.4K
13:33 82.83 82.95 82.83 82.93 1.7K
13:34 82.93 82.95 82.88 82.88 2.5K
13:35 82.88 82.88 82.77 82.77 1.8K
13:36 82.75 82.95 82.75 82.87 9.7K
13:37 82.91 82.91 82.86 82.86 3.1K
13:38 82.85 82.92 82.85 82.90 2.4K
13:39 82.90 83.12 82.90 83.10 7.8K
13:40 83.06 83.10 83.06 83.10 3.7K
13:41 83.15 83.23 83.15 83.23 10.4K
13:42 83.23 83.36 83.23 83.32 3.1K
13:43 83.29 83.36 83.29 83.33 14.7K
13:44 83.33 83.33 83.30 83.33 4.5K
13:45 83.33 83.33 83.26 83.26 4.6K
13:46 83.24 83.24 83.19 83.19 2.1K
13:47 83.17 83.17 83.10 83.10 4.1K
13:48 83.06 83.06 83.02 83.02 2.7K
13:49 83.02 83.02 83.01 83.01 0.9K
13:50 83.01 83.07 83.01 83.07 2.0K
13:51 83.02 83.02 82.94 83.01 3.8K
13:52 83.01 83.09 83.01 83.07 1.4K
13:53 83.07 83.07 83.05 83.05 3.4K
13:54 83.05 83.05 83.04 83.04 1.1K
13:55 83.04 83.04 82.98 82.98 1.7K
13:56 82.98 83.01 82.98 83.01 1.4K
13:57 83.03 83.03 82.96 82.98 10.9K
13:58 82.98 82.98 82.88 82.88 3.5K
13:59 82.88 82.88 82.80 82.80 2.1K
14:00 82.88 82.93 82.88 82.93 4.1K
14:01 82.93 82.93 82.81 82.83 3.5K
14:02 82.83 82.83 82.82 82.82 2.8K
14:03 82.85 82.89 82.85 82.89 2.2K
14:04 82.97 82.98 82.97 82.98 1.8K
14:05 83.00 83.00 82.92 82.92 2.6K
14:06 82.90 82.90 82.86 82.88 3.5K
14:07 82.85 82.92 82.85 82.92 5.5K
14:08 82.90 82.90 82.79 82.83 3.3K
14:09 82.83 82.87 82.81 82.83 2.0K
14:10 82.83 82.83 82.78 82.78 2.3K
14:11 82.78 82.80 82.71 82.71 6.7K
14:12 82.73 82.73 82.66 82.67 5.0K
14:13 82.72 82.72 82.71 82.71 1.7K
14:14 82.71 82.71 82.64 82.64 0.7K
14:15 82.64 82.64 82.55 82.56 12.9K
14:16 82.56 82.57 82.55 82.55 6.9K
14:17 82.52 82.61 82.52 82.61 5.9K
14:18 82.61 82.68 82.61 82.68 1.2K
14:19 82.68 82.72 82.68 82.72 0.3K
14:20 82.77 82.77 82.77 82.77 0.9K
14:21 82.78 82.81 82.78 82.78 3.7K
14:22 82.78 82.78 82.75 82.75 1.1K
14:23 82.72 82.72 82.71 82.71 0.8K
14:24 82.77 82.77 82.76 82.76 2.0K
14:25 82.76 82.80 82.72 82.80 2.1K
14:26 82.70 82.70 82.66 82.66 2.7K
14:27 82.66 82.66 82.62 82.62 1.4K
14:28 82.62 82.62 82.57 82.57 3.1K
14:29 82.54 82.54 82.47 82.47 2.5K
14:30 82.42 82.45 82.38 82.45 6.9K
14:31 82.50 82.92 82.50 82.92 9.6K
14:32 82.79 82.79 82.67 82.67 4.1K
14:33 82.74 82.79 82.74 82.77 14.0K
14:34 82.81 82.81 82.70 82.70 5.5K
14:35 82.70 82.72 82.68 82.72 8.8K
14:36 82.69 82.71 82.62 82.62 6.2K
14:37 82.62 82.62 82.56 82.62 2.5K
14:38 82.62 82.68 82.62 82.68 2.8K
14:39 82.68 82.73 82.68 82.68 2.6K
14:40 82.68 82.71 82.68 82.71 2.0K
14:41 82.68 82.68 82.64 82.67 3.2K
14:42 82.64 82.64 82.58 82.58 2.9K
14:43 82.58 82.58 82.50 82.50 2.5K
14:44 82.50 82.50 82.46 82.48 1.7K
14:45 82.47 82.47 82.47 82.47 1.7K
14:46 82.49 82.56 82.49 82.56 3.1K
14:47 82.52 82.62 82.52 82.62 8.9K
14:48 82.62 82.62 82.56 82.56 2.4K
14:49 82.56 82.66 82.56 82.60 1.4K
14:50 82.61 82.64 82.60 82.64 3.7K
14:51 82.64 82.68 82.64 82.68 3.1K
14:52 82.63 82.72 82.63 82.72 1.8K
14:53 82.72 82.75 82.62 82.75 2.5K
14:54 82.79 82.79 82.69 82.69 1.6K
14:55 82.66 82.67 82.63 82.63 4.6K
14:56 82.63 82.65 82.62 82.62 1.8K
14:57 82.57 82.57 82.48 82.48 3.9K
14:58 82.52 82.59 82.52 82.56 3.8K
14:59 82.56 82.57 82.54 82.54 2.0K
15:00 82.51 82.53 82.49 82.53 2.2K
15:01 82.49 82.49 82.42 82.42 3.1K
15:02 82.43 82.47 82.43 82.47 1.1K
15:03 82.47 82.52 82.47 82.52 3.3K
15:04 82.50 82.51 82.48 82.48 1.6K
15:05 82.43 82.43 82.42 82.42 6.1K
15:06 82.39 82.39 82.34 82.34 3.7K
15:07 82.32 82.32 82.18 82.18 4.8K
15:08 82.22 82.23 82.22 82.23 2.6K
15:09 82.26 82.35 82.24 82.35 2.7K
15:10 82.35 82.35 82.22 82.22 4.4K
15:11 82.18 82.26 82.18 82.26 2.5K
15:12 82.22 82.25 82.22 82.24 3.9K
15:13 82.25 82.25 82.21 82.25 6.8K
15:14 82.22 82.26 82.22 82.26 3.4K
15:15 82.26 82.26 82.20 82.21 7.8K
15:16 82.21 82.30 82.21 82.30 14.3K
15:17 82.33 82.33 82.23 82.24 8.1K
15:18 82.20 82.21 82.12 82.12 5.9K
15:19 82.18 82.22 82.18 82.20 3.7K
15:20 82.22 82.22 82.17 82.20 4.0K
15:21 82.23 82.23 82.18 82.23 6.1K
15:22 82.23 82.26 82.14 82.26 5.2K
15:23 82.26 82.28 82.23 82.28 3.4K
15:24 82.24 82.35 82.24 82.35 8.6K
15:25 82.34 82.34 82.32 82.32 2.3K
15:26 82.32 82.46 82.32 82.44 9.0K
15:27 82.42 82.42 82.35 82.36 4.7K
15:28 82.42 82.53 82.42 82.53 2.4K
15:29 82.53 82.53 82.48 82.52 2.3K
15:30 82.52 82.52 82.44 82.44 6.5K
15:31 82.42 82.44 82.37 82.44 13.9K
15:32 82.39 82.39 82.27 82.27 6.7K
15:33 82.23 82.25 82.16 82.17 7.1K
15:34 82.23 82.23 82.17 82.21 5.1K
15:35 82.20 82.20 82.11 82.11 7.1K
15:36 82.05 82.05 81.93 81.93 10.8K
15:37 81.95 81.97 81.87 81.87 9.3K
15:38 81.87 81.89 81.80 81.80 3.9K
15:39 81.76 81.85 81.72 81.72 6.4K
15:40 81.71 81.74 81.66 81.74 10.4K
15:41 81.68 81.80 81.66 81.79 7.3K
15:42 81.79 81.90 81.79 81.90 11.2K
15:43 81.90 81.93 81.81 81.81 6.8K
15:44 81.80 81.85 81.78 81.82 7.7K
15:45 81.77 81.80 81.62 81.62 6.7K
15:46 81.59 81.64 81.59 81.64 5.5K
15:47 81.64 81.67 81.63 81.63 4.5K
15:48 81.58 81.58 81.50 81.50 6.7K
15:49 81.56 81.59 81.50 81.50 9.6K
15:50 81.53 81.59 81.51 81.51 7.4K
15:51 81.45 81.69 81.45 81.69 19.6K
15:52 81.69 81.82 81.69 81.82 13.8K
15:53 81.80 81.88 81.80 81.88 5.8K
15:54 81.88 81.89 81.83 81.83 17.6K
15:55 81.80 81.90 81.78 81.90 15.5K
15:56 81.82 81.82 81.65 81.70 47.2K
15:57 81.74 81.82 81.74 81.79 40.1K
15:58 81.87 81.92 81.87 81.91 40.3K
15:59 81.88 81.88 81.79 81.83 44.0K
16:00 81.80 81.88 81.10 81.84 740.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし