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 83.47 83.94 82.54 82.58 173.2K
09:32 82.72 82.72 82.21 82.32 44.8K
09:33 82.16 82.16 81.48 81.48 58.1K
09:34 81.59 81.87 81.42 81.67 43.1K
09:35 81.68 81.74 81.49 81.74 13.5K
09:36 81.91 81.91 81.40 81.40 43.1K
09:37 81.44 81.80 81.44 81.48 15.7K
09:38 81.44 81.60 81.23 81.60 15.2K
09:39 81.50 81.81 81.43 81.81 11.2K
09:40 81.88 82.10 81.88 82.10 16.1K
09:41 82.13 82.13 81.95 81.95 16.1K
09:42 81.92 82.14 81.92 82.10 13.7K
09:43 82.03 82.03 81.82 81.82 11.7K
09:44 81.95 82.04 81.74 81.74 9.1K
09:45 81.64 81.64 81.51 81.62 7.3K
09:46 81.62 81.73 81.62 81.63 10.5K
09:47 81.63 81.76 81.63 81.71 6.8K
09:48 81.64 81.64 81.28 81.40 11.4K
09:49 81.53 81.54 81.43 81.54 6.2K
09:50 81.77 81.77 81.61 81.72 9.2K
09:51 81.72 81.82 81.72 81.82 10.4K
09:52 81.77 82.11 81.77 82.09 8.3K
09:53 82.03 82.07 81.97 82.00 8.8K
09:54 81.91 81.92 81.75 81.75 12.1K
09:55 81.82 81.82 81.70 81.74 8.1K
09:56 81.63 81.63 81.43 81.56 9.9K
09:57 81.58 81.75 81.58 81.75 5.9K
09:58 81.70 81.84 81.70 81.84 5.2K
09:59 81.84 82.07 81.84 82.05 4.9K
10:00 82.05 82.16 82.05 82.16 6.7K
10:01 82.23 82.35 82.23 82.35 10.3K
10:02 82.23 82.31 82.23 82.31 16.3K
10:03 82.28 82.28 82.12 82.20 8.6K
10:04 82.11 82.20 82.11 82.11 5.8K
10:05 82.09 82.17 82.09 82.11 5.7K
10:06 82.22 82.22 81.98 81.99 14.5K
10:07 81.93 81.93 81.75 81.75 9.1K
10:08 81.75 81.84 81.68 81.84 9.7K
10:09 81.82 81.86 81.81 81.86 2.8K
10:10 81.86 81.89 81.85 81.86 5.5K
10:11 81.75 81.87 81.75 81.86 6.4K
10:12 81.88 81.88 81.75 81.77 6.7K
10:13 81.69 81.76 81.69 81.69 2.6K
10:14 81.69 81.69 81.57 81.65 9.3K
10:15 81.67 81.67 81.53 81.53 1.8K
10:16 81.57 81.57 81.36 81.36 7.6K
10:17 81.43 81.44 81.43 81.44 3.4K
10:18 81.39 81.50 81.39 81.50 3.7K
10:19 81.55 81.70 81.55 81.70 5.5K
10:20 81.65 81.68 81.63 81.68 5.8K
10:21 81.68 81.70 81.59 81.59 4.3K
10:22 81.56 81.56 81.48 81.48 2.4K
10:23 81.48 81.51 81.45 81.51 3.8K
10:24 81.51 81.68 81.51 81.66 4.2K
10:25 81.66 81.70 81.62 81.62 3.7K
10:26 81.62 81.65 81.56 81.65 3.8K
10:27 81.65 81.68 81.61 81.66 6.9K
10:28 81.66 81.66 81.59 81.59 2.6K
10:29 81.61 81.61 81.56 81.58 6.3K
10:30 81.58 81.79 81.58 81.75 5.9K
10:31 81.75 81.75 81.68 81.71 7.5K
10:32 81.71 81.84 81.71 81.84 3.1K
10:33 81.80 81.91 81.80 81.91 7.1K
10:34 81.87 81.89 81.79 81.80 8.9K
10:35 81.81 81.83 81.81 81.82 3.6K
10:36 81.81 81.81 81.70 81.70 2.4K
10:37 81.66 81.71 81.66 81.71 7.1K
10:38 81.62 81.64 81.48 81.48 13.7K
10:39 81.51 81.51 81.43 81.43 4.5K
10:40 81.39 81.39 81.28 81.28 2.1K
10:41 81.28 81.39 81.20 81.39 6.0K
10:42 81.39 81.40 81.35 81.40 3.7K
10:43 81.42 81.43 81.38 81.43 3.0K
10:44 81.43 81.43 81.35 81.38 5.6K
10:45 81.38 81.39 81.37 81.37 2.2K
10:46 81.33 81.36 81.33 81.35 5.8K
10:47 81.32 81.46 81.32 81.46 25.9K
10:48 81.46 81.65 81.46 81.58 13.8K
10:49 81.57 81.57 81.51 81.52 6.6K
10:50 81.55 81.55 81.47 81.50 8.9K
10:51 81.45 81.51 81.43 81.43 2.4K
10:52 81.43 81.43 81.33 81.36 8.9K
10:53 81.42 81.42 81.35 81.40 3.0K
10:54 81.36 81.40 81.36 81.40 2.1K
10:55 81.32 81.35 81.32 81.32 4.5K
10:56 81.38 81.38 81.29 81.29 3.3K
10:57 81.35 81.35 81.13 81.14 3.7K
10:58 81.14 81.22 81.14 81.16 4.3K
10:59 81.16 81.19 81.13 81.13 2.5K
11:00 81.08 81.10 81.08 81.10 1.4K
11:01 81.13 81.14 81.09 81.10 9.0K
11:02 81.10 81.24 81.06 81.24 9.0K
11:03 81.19 81.19 81.09 81.09 2.6K
11:04 81.01 81.21 81.01 81.21 4.2K
11:05 81.24 81.29 81.24 81.29 3.2K
11:06 81.29 81.35 81.29 81.32 2.4K
11:07 81.32 81.41 81.32 81.39 7.9K
11:08 81.36 81.36 81.29 81.30 2.6K
11:09 81.32 81.33 81.24 81.26 6.9K
11:10 81.25 81.25 81.22 81.22 2.4K
11:11 81.25 81.27 81.23 81.23 8.1K
11:12 81.24 81.37 81.24 81.37 2.9K
11:13 81.38 81.38 81.30 81.33 5.0K
11:14 81.30 81.30 81.28 81.29 2.1K
11:15 81.30 81.35 81.30 81.32 7.1K
11:16 81.30 81.48 81.30 81.48 12.9K
11:17 81.52 81.63 81.51 81.60 3.7K
11:18 81.58 81.58 81.52 81.52 5.7K
11:19 81.54 81.54 81.46 81.50 9.6K
11:20 81.51 81.55 81.51 81.55 1.1K
11:21 81.57 81.63 81.57 81.63 3.9K
11:22 81.65 81.79 81.65 81.72 4.0K
11:23 81.72 81.72 81.67 81.69 4.0K
11:24 81.69 81.75 81.67 81.75 3.5K
11:25 81.77 81.77 81.76 81.76 2.0K
11:26 81.68 81.76 81.68 81.76 6.1K
11:27 81.76 81.77 81.76 81.76 2.3K
11:28 81.76 81.88 81.76 81.84 4.3K
11:29 81.90 81.90 81.86 81.90 10.6K
11:30 81.87 81.95 81.87 81.95 7.9K
11:31 81.95 81.95 81.89 81.90 13.9K
11:32 81.95 81.99 81.95 81.95 4.5K
11:33 81.95 81.95 81.85 81.93 4.2K
11:34 81.88 81.88 81.77 81.78 9.0K
11:35 81.75 81.79 81.71 81.72 6.0K
11:36 81.73 81.75 81.67 81.67 15.6K
11:37 81.61 81.69 81.60 81.69 10.8K
11:38 81.66 81.66 81.59 81.59 3.7K
11:39 81.59 81.59 81.52 81.57 3.5K
11:40 81.57 81.62 81.57 81.60 3.4K
11:41 81.60 81.65 81.60 81.65 2.1K
11:42 81.65 81.65 81.59 81.59 1.6K
11:43 81.56 81.57 81.56 81.57 3.5K
11:44 81.53 81.53 81.50 81.50 2.3K
11:45 81.48 81.48 81.44 81.46 4.4K
11:46 81.50 81.54 81.50 81.54 1.9K
11:47 81.57 81.60 81.52 81.52 3.3K
11:48 81.51 81.71 81.51 81.69 6.9K
11:49 81.71 81.74 81.65 81.74 3.3K
11:50 81.79 81.79 81.71 81.71 3.7K
11:51 81.71 81.73 81.66 81.73 3.0K
11:52 81.73 81.73 81.73 81.73 1.7K
11:53 81.74 81.80 81.74 81.80 1.4K
11:54 81.81 81.81 81.79 81.79 1.3K
11:55 81.79 81.79 81.76 81.79 3.8K
11:56 81.76 81.76 81.69 81.69 1.9K
11:57 81.66 81.66 81.55 81.55 3.2K
11:58 81.56 81.57 81.56 81.56 2.0K
11:59 81.56 81.56 81.56 81.56 2.7K
12:00 81.58 81.60 81.54 81.60 3.5K
12:01 81.55 81.65 81.55 81.65 4.9K
12:02 81.65 81.72 81.65 81.72 1.7K
12:03 81.72 81.88 81.72 81.81 4.1K
12:04 81.80 81.89 81.80 81.82 2.4K
12:05 81.84 81.91 81.84 81.86 2.2K
12:06 81.81 81.86 81.81 81.86 2.6K
12:07 81.83 81.87 81.83 81.87 2.5K
12:08 81.83 81.83 81.82 81.82 1.7K
12:09 81.82 81.84 81.80 81.80 1.9K
12:10 81.79 81.80 81.79 81.80 1.8K
12:11 81.80 81.89 81.80 81.89 2.2K
12:12 81.89 81.94 81.87 81.94 1.0K
12:13 81.96 82.09 81.96 82.09 3.2K
12:14 82.09 82.18 82.09 82.18 1.2K
12:15 82.18 82.28 82.18 82.25 1.0K
12:16 82.18 82.21 82.14 82.14 7.2K
12:17 82.14 82.17 82.13 82.17 1.8K
12:18 82.17 82.23 82.17 82.22 1.7K
12:19 82.21 82.24 82.21 82.24 1.6K
12:20 82.21 82.23 82.20 82.23 3.2K
12:21 82.24 82.24 82.24 82.24 2.4K
12:22 82.27 82.27 82.22 82.22 1.6K
12:23 82.34 82.39 82.34 82.39 5.4K
12:24 82.40 82.40 82.32 82.35 4.1K
12:25 82.35 82.35 82.35 82.35 0.7K
12:26 82.27 82.36 82.27 82.35 6.0K
12:27 82.35 82.35 82.33 82.34 1.9K
12:28 82.29 82.35 82.29 82.35 1.6K
12:29 82.35 82.35 82.31 82.31 1.8K
12:30 82.31 82.31 82.21 82.21 3.1K
12:31 82.23 82.27 82.23 82.24 3.2K
12:32 82.24 82.24 82.24 82.24 1.2K
12:33 82.24 82.28 82.24 82.24 0.9K
12:34 82.31 82.32 82.31 82.31 2.9K
12:35 82.29 82.29 82.25 82.25 2.6K
12:36 82.25 82.36 82.25 82.36 1.8K
12:37 82.33 82.33 82.33 82.33 1.6K
12:38 82.33 82.33 82.25 82.30 4.0K
12:39 82.30 82.30 82.29 82.29 2.1K
12:40 82.29 82.41 82.29 82.41 4.4K
12:41 82.41 82.41 82.39 82.39 4.6K
12:42 82.33 82.33 82.29 82.29 5.6K
12:43 82.30 82.31 82.29 82.29 2.6K
12:44 82.24 82.28 82.24 82.28 2.0K
12:45 82.28 82.28 82.24 82.27 1.8K
12:46 82.21 82.21 82.20 82.20 10.3K
12:47 82.14 82.16 82.13 82.16 3.8K
12:48 82.18 82.24 82.18 82.21 6.7K
12:49 82.21 82.23 82.21 82.23 1.3K
12:50 82.23 82.26 82.23 82.25 1.6K
12:51 82.32 82.37 82.32 82.37 2.5K
12:52 82.34 82.35 82.32 82.32 2.6K
12:53 82.32 82.32 82.32 82.32 1.8K
12:54 82.32 82.32 82.18 82.25 1.8K
12:55 82.33 82.35 82.33 82.35 1.8K
12:56 82.35 82.38 82.35 82.38 0.7K
12:57 82.38 82.42 82.38 82.42 1.8K
12:58 82.42 82.49 82.42 82.49 2.7K
12:59 82.51 82.51 82.44 82.44 6.1K
13:00 82.43 82.43 82.36 82.36 3.0K
13:01 82.39 82.39 82.39 82.39 2.6K
13:02 82.39 82.39 82.36 82.39 0.9K
13:03 82.39 82.77 82.39 82.77 8.4K
13:04 82.73 82.73 82.69 82.70 4.0K
13:05 82.70 82.74 82.70 82.74 3.3K
13:06 82.74 82.74 82.66 82.70 2.3K
13:07 82.71 82.71 82.65 82.65 2.0K
13:08 82.65 82.65 82.51 82.58 2.0K
13:09 82.52 82.56 82.45 82.45 5.2K
13:10 82.45 82.45 82.45 82.45 0.3K
13:11 82.45 82.45 82.42 82.44 1.3K
13:12 82.44 82.44 82.36 82.36 2.9K
13:13 82.36 82.43 82.36 82.43 1.8K
13:14 82.43 82.46 82.38 82.38 2.4K
13:15 82.38 82.38 82.38 82.38 0.4K
13:16 82.46 82.50 82.46 82.50 0.8K
13:17 82.50 82.58 82.50 82.58 0.8K
13:18 82.58 82.58 82.50 82.55 3.8K
13:19 82.49 82.54 82.30 82.30 7.2K
13:20 82.15 83.18 82.15 83.18 27.9K
13:21 83.33 83.43 83.33 83.43 11.4K
13:22 83.43 84.01 83.43 84.01 3.7K
13:23 84.01 84.12 83.87 84.12 16.8K
13:24 84.20 84.81 84.20 84.81 6.0K
13:25 84.73 85.05 84.73 84.80 11.8K
13:26 84.94 85.23 84.93 85.23 10.0K
13:27 85.24 85.41 85.24 85.38 9.4K
13:28 85.34 85.57 85.34 85.57 6.4K
13:29 85.57 85.57 85.33 85.33 7.8K
13:30 85.33 85.35 85.02 85.02 6.1K
13:31 84.98 85.01 84.90 85.01 5.1K
13:32 84.89 85.28 84.89 85.28 19.6K
13:33 85.30 85.53 85.30 85.53 9.5K
13:34 85.72 85.72 85.52 85.52 7.0K
13:35 85.52 85.59 85.50 85.50 5.1K
13:36 85.52 85.75 85.46 85.75 15.4K
13:37 85.75 85.85 85.67 85.77 6.8K
13:38 85.63 85.63 85.36 85.43 9.8K
13:39 85.43 85.43 85.26 85.26 3.7K
13:40 85.20 85.20 85.04 85.04 4.8K
13:41 85.04 85.04 84.62 84.75 25.0K
13:42 84.81 85.18 84.81 85.18 56.9K
13:43 85.14 85.15 85.00 85.09 31.3K
13:44 85.12 85.12 85.01 85.01 20.7K
13:45 85.01 85.07 84.63 84.63 7.5K
13:46 84.64 84.88 84.64 84.72 31.8K
13:47 84.56 84.77 84.56 84.77 38.5K
13:48 84.77 84.89 84.63 84.63 52.3K
13:49 84.45 84.80 84.44 84.80 11.4K
13:50 84.92 85.00 84.72 84.72 12.2K
13:51 84.69 84.69 84.48 84.48 7.6K
13:52 84.48 84.69 84.48 84.69 12.7K
13:53 84.84 84.97 84.84 84.93 26.5K
13:54 84.84 84.84 84.71 84.71 3.8K
13:55 84.65 84.90 84.62 84.90 17.7K
13:56 84.90 84.91 84.82 84.82 4.3K
13:57 84.78 84.93 84.72 84.93 22.1K
13:58 84.91 85.12 84.91 85.12 17.9K
13:59 85.11 85.19 85.11 85.19 7.8K
14:00 85.19 85.26 85.08 85.26 24.8K
14:01 85.24 85.51 85.24 85.41 17.4K
14:02 85.32 85.35 85.28 85.28 12.0K
14:03 85.24 85.24 85.18 85.24 11.4K
14:04 85.24 85.24 84.99 85.04 9.1K
14:05 85.15 85.17 85.10 85.10 21.2K
14:06 85.10 85.10 84.99 84.99 7.3K
14:07 84.95 84.99 84.88 84.99 23.0K
14:08 84.99 84.99 84.80 84.80 16.8K
14:09 84.78 84.78 84.55 84.56 11.3K
14:10 84.56 84.74 84.56 84.67 4.1K
14:11 84.70 84.71 84.58 84.58 8.3K
14:12 84.65 84.69 84.62 84.68 4.7K
14:13 84.68 84.68 84.63 84.63 3.9K
14:14 84.63 84.74 84.60 84.60 4.0K
14:15 84.60 84.60 84.51 84.53 4.8K
14:16 84.45 84.51 84.45 84.45 15.6K
14:17 84.38 84.64 84.38 84.64 5.7K
14:18 84.45 84.45 84.37 84.37 17.9K
14:19 84.43 84.49 84.41 84.46 11.9K
14:20 84.49 84.67 84.49 84.51 5.5K
14:21 84.43 84.43 84.43 84.43 4.1K
14:22 84.43 84.47 84.40 84.40 6.4K
14:23 84.40 84.47 84.40 84.43 6.1K
14:24 84.43 84.60 84.43 84.60 3.1K
14:25 84.65 84.72 84.57 84.57 6.8K
14:26 84.44 84.58 84.44 84.49 8.4K
14:27 84.49 84.52 84.45 84.45 3.7K
14:28 84.31 84.40 84.31 84.37 4.0K
14:29 84.41 84.63 84.41 84.62 7.3K
14:30 84.62 84.62 84.56 84.56 3.4K
14:31 84.46 84.52 84.46 84.50 5.4K
14:32 84.50 84.56 84.47 84.56 4.7K
14:33 84.56 84.58 84.44 84.58 2.3K
14:34 84.57 84.59 84.54 84.55 4.9K
14:35 84.51 84.51 84.27 84.27 4.2K
14:36 84.34 84.38 84.30 84.38 7.6K
14:37 84.40 84.44 84.40 84.40 6.1K
14:38 84.34 84.37 84.30 84.37 7.7K
14:39 84.39 84.41 84.39 84.41 7.9K
14:40 84.37 84.41 84.37 84.41 7.1K
14:41 84.30 84.30 84.19 84.23 7.6K
14:42 84.24 84.24 84.14 84.14 8.3K
14:43 84.20 84.28 84.17 84.17 9.3K
14:44 84.09 84.09 83.95 83.97 8.3K
14:45 84.01 84.01 83.96 83.99 6.0K
14:46 84.04 84.10 84.04 84.06 14.5K
14:47 83.97 84.03 83.92 84.03 17.9K
14:48 84.03 84.08 83.96 84.03 28.4K
14:49 84.03 84.09 84.03 84.04 37.4K
14:50 83.98 84.15 83.98 84.15 36.7K
14:51 84.13 84.13 84.08 84.12 28.3K
14:52 84.16 84.21 84.15 84.18 22.2K
14:53 84.26 84.27 84.17 84.17 16.9K
14:54 84.18 84.18 83.88 83.88 16.2K
14:55 83.90 84.03 83.90 84.01 8.3K
14:56 83.95 83.95 83.86 83.89 22.8K
14:57 83.85 84.01 83.85 83.91 23.0K
14:58 83.94 84.00 83.94 83.99 4.9K
14:59 84.01 84.04 84.01 84.03 28.0K
15:00 84.01 84.11 83.95 84.05 11.5K
15:01 84.05 84.05 83.98 84.02 18.7K
15:02 84.03 84.18 84.03 84.18 13.8K
15:03 84.23 84.38 84.23 84.33 24.0K
15:04 84.34 84.50 84.34 84.50 25.4K
15:05 84.43 84.47 84.43 84.43 14.7K
15:06 84.43 84.43 84.41 84.43 19.3K
15:07 84.44 84.58 84.44 84.56 16.1K
15:08 84.55 84.61 84.55 84.61 8.7K
15:09 84.61 84.61 84.48 84.48 24.5K
15:10 84.53 84.60 84.52 84.60 12.6K
15:11 84.63 84.65 84.62 84.62 25.6K
15:12 84.66 84.66 84.59 84.64 18.1K
15:13 84.56 84.56 84.44 84.44 5.5K
15:14 84.49 84.54 84.49 84.51 8.0K
15:15 84.49 84.52 84.49 84.50 13.9K
15:16 84.45 84.54 84.43 84.51 22.8K
15:17 84.51 84.51 84.42 84.42 9.0K
15:18 84.44 84.44 84.28 84.28 14.4K
15:19 84.34 84.42 84.34 84.38 24.5K
15:20 84.40 84.47 84.38 84.47 16.4K
15:21 84.40 84.43 84.37 84.40 14.1K
15:22 84.44 84.61 84.44 84.51 14.1K
15:23 84.48 84.48 84.32 84.32 21.7K
15:24 84.30 84.32 84.20 84.20 104.6K
15:25 84.20 84.20 84.11 84.11 47.0K
15:26 84.13 84.47 84.10 84.43 40.8K
15:27 84.44 84.44 84.25 84.27 10.6K
15:28 84.20 84.20 84.17 84.20 10.9K
15:29 84.15 84.36 84.10 84.10 42.7K
15:30 84.10 84.13 84.05 84.13 13.6K
15:31 84.13 84.13 83.97 84.01 49.0K
15:32 83.85 84.18 83.85 84.18 271.7K
15:33 84.18 84.19 84.10 84.10 7.8K
15:34 84.12 84.20 84.10 84.10 18.1K
15:35 84.06 84.08 83.94 84.08 11.7K
15:36 84.09 84.25 84.07 84.14 11.4K
15:37 84.11 84.12 83.98 83.99 13.8K
15:38 83.93 84.17 83.93 84.04 28.0K
15:39 84.05 84.05 83.98 84.01 25.3K
15:40 84.02 84.04 83.97 84.04 13.2K
15:41 84.04 84.20 84.04 84.13 24.3K
15:42 84.09 84.21 84.09 84.16 14.5K
15:43 84.16 84.16 84.09 84.13 18.5K
15:44 84.17 84.26 84.16 84.26 10.0K
15:45 84.16 84.25 84.14 84.25 20.5K
15:46 84.21 84.23 84.17 84.22 14.6K
15:47 84.22 84.22 84.15 84.18 9.2K
15:48 84.21 84.26 84.12 84.26 23.6K
15:49 84.26 84.36 84.26 84.36 25.2K
15:50 84.41 84.48 84.41 84.47 19.1K
15:51 84.64 84.72 84.64 84.72 38.4K
15:52 84.80 84.86 84.79 84.86 30.0K
15:53 84.80 84.99 84.80 84.95 29.2K
15:54 84.98 84.98 84.71 84.71 41.9K
15:55 84.77 84.86 84.77 84.83 68.6K
15:56 84.81 85.17 84.81 85.11 98.7K
15:57 85.06 85.06 84.86 84.86 57.9K
15:58 84.92 85.01 84.92 85.01 55.0K
15:59 85.00 85.10 84.98 85.06 136.2K
16:00 85.06 85.20 85.00 85.09 1,945.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし