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 86.46 87.14 85.26 86.22 198.9K
09:32 86.26 86.49 86.12 86.49 18.6K
09:33 86.47 86.47 85.83 85.88 16.8K
09:34 85.91 86.17 85.91 85.91 18.6K
09:35 85.91 86.06 85.84 85.84 17.8K
09:36 85.86 86.30 85.86 86.30 12.9K
09:37 86.30 86.33 86.25 86.25 14.1K
09:38 86.13 86.23 86.13 86.17 21.0K
09:39 86.17 86.17 86.02 86.09 13.0K
09:40 86.08 86.16 86.05 86.05 11.7K
09:41 86.05 86.05 85.90 85.90 3.4K
09:42 85.84 85.84 85.68 85.72 12.8K
09:43 85.74 85.74 85.65 85.65 11.0K
09:44 85.65 85.83 85.65 85.83 10.1K
09:45 85.83 85.91 85.81 85.91 16.9K
09:46 85.94 85.94 85.83 85.87 10.1K
09:47 85.86 85.91 85.85 85.86 6.9K
09:48 85.90 85.90 85.81 85.81 12.1K
09:49 85.81 85.83 85.70 85.70 6.1K
09:50 85.63 85.70 85.61 85.70 14.0K
09:51 85.69 85.88 85.65 85.88 23.7K
09:52 85.85 85.85 85.69 85.71 40.0K
09:53 85.78 85.85 85.78 85.79 14.4K
09:54 85.79 85.79 85.61 85.69 9.7K
09:55 85.78 85.78 85.75 85.75 4.7K
09:56 85.75 85.90 85.74 85.85 16.9K
09:57 85.75 86.01 85.75 85.84 16.9K
09:58 85.83 85.94 85.83 85.91 7.0K
09:59 85.91 85.92 85.86 85.86 2.3K
10:00 85.85 85.90 85.84 85.84 5.0K
10:01 85.96 85.96 85.75 85.75 17.2K
10:02 85.75 85.77 85.72 85.76 7.8K
10:03 85.75 85.75 85.71 85.75 3.2K
10:04 85.75 85.80 85.75 85.80 7.2K
10:05 85.86 85.91 85.68 85.68 15.1K
10:06 85.69 85.79 85.69 85.79 8.4K
10:07 85.79 85.79 85.69 85.69 11.3K
10:08 85.74 85.76 85.70 85.71 11.8K
10:09 85.71 85.76 85.65 85.65 9.3K
10:10 85.66 85.72 85.66 85.68 6.3K
10:11 85.71 85.72 85.64 85.64 13.4K
10:12 85.66 85.80 85.66 85.75 13.7K
10:13 85.75 85.75 85.70 85.71 3.7K
10:14 85.71 85.78 85.67 85.74 5.7K
10:15 85.89 85.89 85.76 85.81 10.6K
10:16 85.83 85.95 85.83 85.85 6.0K
10:17 85.85 85.90 85.85 85.86 4.9K
10:18 85.86 85.86 85.67 85.67 2.3K
10:19 85.64 85.70 85.61 85.61 12.8K
10:20 85.62 85.70 85.62 85.65 8.8K
10:21 85.66 85.72 85.63 85.72 6.3K
10:22 85.68 85.68 85.62 85.62 2.5K
10:23 85.60 85.63 85.52 85.52 6.2K
10:24 85.54 85.59 85.54 85.59 9.1K
10:25 85.59 85.60 85.59 85.60 3.9K
10:26 85.60 85.63 85.54 85.54 4.4K
10:27 85.51 85.56 85.48 85.51 6.9K
10:28 85.51 85.53 85.40 85.40 4.5K
10:29 85.40 85.45 85.40 85.45 9.1K
10:30 85.38 85.45 85.36 85.36 23.6K
10:31 85.34 85.35 85.30 85.35 5.8K
10:32 85.37 85.44 85.31 85.31 6.8K
10:33 85.31 85.41 85.31 85.41 6.7K
10:34 85.41 85.44 85.34 85.44 14.6K
10:35 85.42 85.52 85.42 85.52 6.9K
10:36 85.57 85.57 85.48 85.48 5.8K
10:37 85.48 85.53 85.42 85.53 14.4K
10:38 85.52 85.52 85.42 85.47 11.1K
10:39 85.46 85.59 85.46 85.59 7.7K
10:40 85.55 85.55 85.40 85.42 10.4K
10:41 85.47 85.51 85.47 85.51 4.4K
10:42 85.51 85.51 85.36 85.36 2.9K
10:43 85.32 85.41 85.32 85.40 9.2K
10:44 85.40 85.40 85.31 85.31 1.7K
10:45 85.35 85.35 85.33 85.33 2.1K
10:46 85.33 85.33 85.23 85.31 15.9K
10:47 85.33 85.34 85.28 85.32 7.0K
10:48 85.28 85.30 85.28 85.30 8.9K
10:49 85.30 85.32 85.29 85.30 26.3K
10:50 85.31 85.32 85.16 85.24 16.9K
10:51 85.23 85.25 85.22 85.25 5.4K
10:52 85.33 85.33 85.18 85.18 10.5K
10:53 85.21 85.22 85.10 85.14 18.0K
10:54 85.14 85.14 85.08 85.11 9.4K
10:55 85.14 85.16 85.14 85.14 3.1K
10:56 85.11 85.11 85.01 85.01 4.4K
10:57 85.03 85.03 84.86 84.86 13.9K
10:58 84.87 84.89 84.80 84.85 10.6K
10:59 84.80 84.80 84.70 84.70 13.6K
11:00 84.70 84.71 84.70 84.71 1.8K
11:01 84.72 84.72 84.69 84.72 4.3K
11:02 84.73 84.73 84.71 84.71 2.8K
11:03 84.64 84.65 84.63 84.65 9.7K
11:04 84.53 84.54 84.49 84.49 7.4K
11:05 84.49 84.52 84.49 84.51 3.2K
11:06 84.51 84.52 84.50 84.50 7.7K
11:07 84.45 84.57 84.42 84.57 17.9K
11:08 84.57 84.61 84.55 84.55 1.8K
11:09 84.58 84.62 84.58 84.62 5.9K
11:10 84.60 84.65 84.56 84.65 11.4K
11:11 84.65 84.65 84.60 84.60 17.2K
11:12 84.67 84.78 84.67 84.67 12.0K
11:13 84.67 84.67 84.65 84.66 2.9K
11:14 84.68 84.73 84.68 84.73 6.1K
11:15 84.71 84.71 84.64 84.64 4.3K
11:16 84.79 84.79 84.73 84.73 8.7K
11:17 84.73 84.78 84.67 84.78 11.3K
11:18 84.78 84.80 84.76 84.77 5.9K
11:19 84.83 84.88 84.81 84.88 5.7K
11:20 84.81 84.81 84.80 84.80 2.9K
11:21 84.75 84.82 84.75 84.82 8.2K
11:22 84.82 84.82 84.79 84.81 8.2K
11:23 84.80 84.83 84.79 84.83 5.3K
11:24 84.81 84.84 84.81 84.83 15.5K
11:25 84.86 85.00 84.80 85.00 9.3K
11:26 85.00 85.09 84.99 84.99 16.6K
11:27 84.97 85.08 84.97 85.04 28.7K
11:28 85.02 85.04 84.94 84.96 7.2K
11:29 84.97 85.05 84.97 85.00 9.4K
11:30 85.01 85.12 85.01 85.10 7.3K
11:31 85.15 85.21 85.14 85.21 19.0K
11:32 85.20 85.20 85.16 85.16 9.5K
11:33 85.14 85.21 85.14 85.17 21.2K
11:34 85.17 85.20 85.17 85.18 28.8K
11:35 85.22 85.29 85.20 85.29 10.9K
11:36 85.25 85.25 85.17 85.17 27.2K
11:37 85.19 85.22 85.15 85.22 13.4K
11:38 85.19 85.19 85.10 85.10 14.2K
11:39 85.11 85.16 85.10 85.16 4.7K
11:40 85.14 85.14 85.09 85.09 8.0K
11:41 85.17 85.21 85.16 85.16 5.5K
11:42 85.23 85.27 85.20 85.20 4.3K
11:43 85.20 85.24 85.19 85.19 2.7K
11:44 85.14 85.14 85.03 85.03 2.9K
11:45 85.03 85.03 84.93 84.94 11.7K
11:46 84.94 85.06 84.94 85.06 2.7K
11:47 85.06 85.06 84.97 84.97 2.1K
11:48 85.06 85.06 84.99 84.99 2.1K
11:49 84.99 84.99 84.96 84.96 2.7K
11:50 84.96 84.97 84.91 84.91 1.8K
11:51 84.91 84.91 84.86 84.87 4.2K
11:52 84.87 84.91 84.87 84.91 21.5K
11:53 84.89 85.01 84.89 85.01 3.7K
11:54 85.05 85.16 85.05 85.16 4.7K
11:55 85.14 85.15 85.09 85.13 5.9K
11:56 85.16 85.16 85.09 85.09 16.6K
11:57 85.09 85.09 85.07 85.07 2.5K
11:58 85.05 85.05 85.00 85.00 8.1K
11:59 84.95 84.96 84.90 84.94 10.9K
12:00 84.94 84.94 84.84 84.84 16.4K
12:01 84.98 84.98 84.87 84.87 15.9K
12:02 84.83 84.83 84.74 84.74 6.4K
12:03 84.72 84.72 84.66 84.70 6.4K
12:04 84.70 84.70 84.54 84.54 8.1K
12:05 84.54 84.62 84.54 84.55 4.3K
12:06 84.55 84.55 84.47 84.47 4.6K
12:07 84.48 84.61 84.46 84.61 5.5K
12:08 84.60 84.66 84.60 84.66 2.5K
12:09 84.66 84.66 84.60 84.61 4.8K
12:10 84.61 84.66 84.61 84.65 6.7K
12:11 84.54 84.55 84.46 84.46 2.5K
12:12 84.43 84.50 84.43 84.50 1.5K
12:13 84.56 84.56 84.49 84.49 2.2K
12:14 84.49 84.49 84.41 84.41 0.6K
12:15 84.41 84.41 84.36 84.37 2.7K
12:16 84.37 84.45 84.37 84.45 2.1K
12:17 84.42 84.42 84.42 84.42 1.6K
12:18 84.48 84.48 84.48 84.48 1.5K
12:19 84.47 84.47 84.41 84.41 3.2K
12:20 84.41 84.41 84.41 84.41 0.9K
12:21 84.41 84.41 84.35 84.37 2.3K
12:22 84.37 84.37 84.15 84.15 3.4K
12:23 84.19 84.19 84.13 84.13 3.9K
12:24 84.13 84.13 84.03 84.11 2.3K
12:25 84.11 84.15 84.11 84.15 1.7K
12:26 84.15 84.28 84.14 84.14 3.0K
12:27 84.19 84.19 84.09 84.10 2.9K
12:28 84.10 84.10 83.99 84.00 4.9K
12:29 84.00 84.23 84.00 84.23 6.0K
12:30 84.33 84.41 84.32 84.37 6.1K
12:31 84.31 84.34 84.24 84.34 3.1K
12:32 84.30 84.43 84.30 84.43 6.2K
12:33 84.43 84.43 84.43 84.43 0.4K
12:34 84.44 84.55 84.44 84.55 2.7K
12:35 84.55 84.65 84.52 84.65 4.4K
12:36 84.64 84.64 84.56 84.60 3.0K
12:37 84.60 84.60 84.57 84.60 3.0K
12:38 84.60 84.74 84.60 84.74 3.0K
12:39 84.74 84.74 84.72 84.72 1.2K
12:40 84.74 84.81 84.70 84.70 3.8K
12:41 84.70 84.70 84.67 84.67 2.0K
12:42 84.67 84.67 84.56 84.59 2.5K
12:43 84.59 84.59 84.52 84.52 3.1K
12:44 84.58 84.60 84.58 84.60 3.3K
12:45 84.60 84.60 84.52 84.54 1.9K
12:46 84.54 84.54 84.45 84.45 2.5K
12:47 84.45 84.53 84.45 84.53 1.1K
12:48 84.53 84.53 84.46 84.52 2.4K
12:49 84.57 84.61 84.57 84.61 4.1K
12:50 84.67 84.80 84.66 84.80 7.9K
12:51 84.78 84.78 84.72 84.72 2.2K
12:52 84.67 84.74 84.67 84.74 2.8K
12:53 84.74 84.77 84.68 84.69 2.3K
12:54 84.69 84.69 84.64 84.64 1.8K
12:55 84.59 84.60 84.59 84.60 1.3K
12:56 84.60 84.60 84.60 84.60 0.8K
12:57 84.60 84.61 84.60 84.61 0.7K
12:58 84.61 84.71 84.61 84.71 4.2K
12:59 84.69 84.70 84.66 84.70 2.5K
13:00 84.76 84.76 84.70 84.74 5.1K
13:01 84.74 84.92 84.74 84.92 2.9K
13:02 84.88 84.89 84.83 84.83 4.5K
13:03 84.81 85.19 84.81 85.19 28.8K
13:04 85.14 85.14 84.96 84.96 7.8K
13:05 84.94 84.94 84.89 84.89 4.5K
13:06 84.80 84.82 84.80 84.82 1.0K
13:07 84.71 84.75 84.71 84.75 1.7K
13:08 84.68 84.68 84.66 84.66 1.0K
13:09 84.66 84.66 84.59 84.60 1.4K
13:10 84.60 84.60 84.49 84.49 0.9K
13:11 84.49 84.49 84.29 84.29 1.4K
13:12 84.29 84.32 84.29 84.32 1.2K
13:13 84.32 84.32 84.22 84.22 1.3K
13:14 84.21 84.21 84.21 84.21 0.7K
13:15 84.21 84.21 84.21 84.21 1.6K
13:16 84.16 84.16 84.16 84.16 2.0K
13:17 84.16 84.20 84.16 84.20 1.2K
13:18 84.20 84.20 84.14 84.17 2.8K
13:19 84.22 84.26 84.19 84.19 6.1K
13:20 84.19 84.19 84.10 84.10 2.0K
13:21 84.17 84.17 84.17 84.17 1.3K
13:22 84.17 84.17 84.04 84.04 2.6K
13:23 84.04 84.04 83.95 84.01 2.4K
13:24 84.01 84.14 84.01 84.14 1.4K
13:25 84.14 84.19 84.14 84.19 2.8K
13:26 84.19 84.33 84.19 84.33 5.4K
13:27 84.41 84.46 84.39 84.45 5.5K
13:28 84.44 84.54 84.43 84.43 4.5K
13:29 84.53 84.53 84.48 84.48 3.2K
13:30 84.48 84.48 84.43 84.43 2.0K
13:31 84.42 84.61 84.42 84.56 3.8K
13:32 84.56 84.56 84.56 84.56 0.6K
13:33 84.49 84.61 84.49 84.61 2.9K
13:34 84.62 84.69 84.62 84.67 3.9K
13:35 84.62 84.62 84.53 84.53 2.9K
13:36 84.53 84.56 84.52 84.52 0.9K
13:37 84.52 84.62 84.52 84.62 4.1K
13:38 84.50 84.63 84.50 84.56 4.3K
13:39 84.56 84.66 84.56 84.66 1.5K
13:40 84.63 84.65 84.58 84.58 3.1K
13:41 84.49 84.49 84.49 84.49 1.2K
13:42 84.49 84.62 84.49 84.62 1.7K
13:43 84.58 84.73 84.58 84.73 2.5K
13:44 84.73 84.82 84.73 84.82 1.4K
13:45 84.90 85.04 84.86 84.98 5.5K
13:46 84.98 85.05 84.98 85.05 4.3K
13:47 85.05 85.17 85.05 85.16 3.9K
13:48 85.01 85.09 84.94 84.94 5.5K
13:49 84.97 84.97 84.93 84.96 1.6K
13:50 84.89 84.89 84.83 84.83 1.6K
13:51 84.83 84.83 84.83 84.83 0.7K
13:52 84.83 84.95 84.80 84.80 4.6K
13:53 84.78 84.78 84.73 84.76 2.2K
13:54 84.67 84.75 84.65 84.75 3.5K
13:55 84.75 84.83 84.75 84.83 1.8K
13:56 84.90 84.91 84.88 84.91 1.0K
13:57 84.91 84.98 84.91 84.98 4.5K
13:58 84.98 84.98 84.94 84.94 1.7K
13:59 84.97 84.98 84.95 84.98 2.8K
14:00 84.98 84.98 84.93 84.93 1.7K
14:01 84.93 84.99 84.92 84.99 2.2K
14:02 85.02 85.11 85.02 85.11 1.8K
14:03 85.11 85.19 85.11 85.19 1.4K
14:04 85.19 85.19 85.19 85.19 0.2K
14:05 85.28 85.28 85.24 85.24 2.7K
14:06 85.24 85.24 85.23 85.23 1.1K
14:07 85.23 85.23 85.19 85.19 2.9K
14:08 85.19 85.28 85.19 85.28 1.1K
14:09 85.22 85.22 85.12 85.14 2.1K
14:10 85.09 85.09 84.97 84.97 4.7K
14:11 84.97 84.97 84.84 84.92 4.1K
14:12 84.92 84.92 84.86 84.89 1.6K
14:13 84.89 84.91 84.87 84.91 2.3K
14:14 84.91 84.91 84.88 84.89 1.6K
14:15 84.81 84.81 84.75 84.78 4.4K
14:16 84.79 84.80 84.78 84.80 2.3K
14:17 84.80 84.89 84.80 84.81 2.8K
14:18 84.81 84.95 84.81 84.95 1.0K
14:19 84.95 85.00 84.93 85.00 3.2K
14:20 84.97 84.97 84.94 84.94 2.7K
14:21 84.94 85.14 84.94 85.14 2.5K
14:22 85.11 85.17 85.11 85.17 2.0K
14:23 85.17 85.31 85.17 85.31 5.4K
14:24 85.29 85.29 85.22 85.22 3.1K
14:25 85.25 85.28 85.24 85.24 5.0K
14:26 85.26 85.49 85.23 85.49 4.6K
14:27 85.51 85.65 85.51 85.60 1.7K
14:28 85.66 85.66 85.61 85.61 1.6K
14:29 85.67 85.67 85.61 85.63 1.1K
14:30 85.57 85.62 85.57 85.62 2.5K
14:31 85.57 85.70 85.57 85.64 2.9K
14:32 85.69 85.74 85.69 85.74 3.1K
14:33 85.77 85.81 85.76 85.81 3.2K
14:34 85.82 85.82 85.68 85.68 2.4K
14:35 85.68 85.68 85.67 85.67 2.2K
14:36 85.67 85.67 85.55 85.62 3.0K
14:37 85.59 85.59 85.58 85.58 1.8K
14:38 85.61 85.65 85.61 85.65 1.6K
14:39 85.67 85.75 85.67 85.72 4.3K
14:40 85.72 85.72 85.60 85.63 2.2K
14:41 85.68 85.68 85.68 85.68 1.2K
14:42 85.68 85.74 85.62 85.74 2.8K
14:43 85.74 85.81 85.74 85.80 2.1K
14:44 85.79 85.79 85.77 85.77 1.8K
14:45 85.85 85.85 85.83 85.83 1.9K
14:46 85.79 85.90 85.73 85.73 2.6K
14:47 85.74 85.80 85.63 85.63 3.2K
14:48 85.62 85.65 85.60 85.65 1.9K
14:49 85.66 85.66 85.59 85.65 4.4K
14:50 85.65 85.65 85.59 85.65 1.3K
14:51 85.65 85.75 85.65 85.71 2.8K
14:52 85.72 85.74 85.68 85.68 1.6K
14:53 85.62 85.63 85.47 85.47 4.0K
14:54 85.52 85.54 85.52 85.54 1.7K
14:55 85.56 85.56 85.41 85.41 2.1K
14:56 85.41 85.41 85.34 85.35 3.0K
14:57 85.34 85.38 85.34 85.37 1.3K
14:58 85.44 85.52 85.44 85.52 2.6K
14:59 85.52 85.60 85.52 85.54 2.1K
15:00 85.53 85.58 85.53 85.58 3.3K
15:01 85.43 85.64 85.43 85.64 4.4K
15:02 85.66 85.72 85.55 85.55 4.7K
15:03 85.62 85.67 85.62 85.67 5.1K
15:04 85.67 85.67 85.64 85.64 4.3K
15:05 85.64 85.72 85.64 85.72 4.8K
15:06 85.72 85.72 85.53 85.53 6.1K
15:07 85.53 85.53 85.45 85.53 8.3K
15:08 85.51 85.51 85.32 85.37 2.8K
15:09 85.37 85.37 85.37 85.37 0.8K
15:10 85.22 85.29 85.22 85.27 3.1K
15:11 85.27 85.27 85.12 85.12 3.8K
15:12 85.19 85.19 85.11 85.11 3.7K
15:13 85.12 85.15 85.12 85.14 4.3K
15:14 85.17 85.21 85.17 85.19 3.4K
15:15 85.17 85.23 85.15 85.15 3.2K
15:16 85.20 85.20 85.12 85.13 2.6K
15:17 85.13 85.19 85.13 85.19 2.6K
15:18 85.19 85.23 85.12 85.23 3.6K
15:19 85.23 85.29 85.22 85.22 3.4K
15:20 85.23 85.33 85.23 85.31 3.5K
15:21 85.26 85.30 85.26 85.30 2.0K
15:22 85.30 85.41 85.30 85.41 7.0K
15:23 85.42 85.44 85.36 85.36 4.6K
15:24 85.35 85.39 85.31 85.31 3.7K
15:25 85.32 85.32 85.19 85.25 6.0K
15:26 85.24 85.29 85.24 85.29 4.0K
15:27 85.26 85.39 85.26 85.27 4.6K
15:28 85.28 85.28 85.21 85.26 2.8K
15:29 85.23 85.26 85.16 85.16 2.1K
15:30 85.07 85.07 84.99 85.04 7.5K
15:31 85.00 85.09 85.00 85.02 10.1K
15:32 85.06 85.19 85.06 85.12 8.2K
15:33 85.13 85.20 85.12 85.12 4.6K
15:34 85.12 85.12 85.01 85.05 3.0K
15:35 85.08 85.08 84.98 84.98 3.1K
15:36 85.00 85.00 84.91 84.91 15.7K
15:37 84.92 84.96 84.80 84.80 6.9K
15:38 84.84 84.88 84.84 84.88 4.0K
15:39 84.88 84.97 84.88 84.89 4.6K
15:40 84.89 84.90 84.75 84.79 3.5K
15:41 84.77 84.89 84.77 84.81 7.4K
15:42 84.75 84.77 84.75 84.77 3.0K
15:43 84.66 84.66 84.57 84.57 7.5K
15:44 84.50 84.50 84.41 84.41 3.9K
15:45 84.41 84.41 84.32 84.34 3.8K
15:46 84.37 84.48 84.37 84.48 8.3K
15:47 84.52 84.55 84.51 84.54 12.0K
15:48 84.57 84.61 84.56 84.61 10.6K
15:49 84.58 84.58 84.41 84.47 21.0K
15:50 84.46 84.52 84.44 84.52 6.4K
15:51 84.47 84.69 84.47 84.64 13.9K
15:52 84.67 84.83 84.67 84.83 15.9K
15:53 84.76 84.92 84.76 84.92 13.1K
15:54 84.91 85.03 84.91 85.03 14.8K
15:55 85.03 85.07 84.97 85.03 18.7K
15:56 84.95 84.95 84.76 84.85 29.3K
15:57 84.92 85.01 84.90 85.01 26.1K
15:58 85.08 85.10 85.01 85.05 28.1K
15:59 85.06 85.06 84.99 84.99 46.8K
16:00 84.98 85.26 84.94 84.99 593.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし