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 86.56 88.16 86.13 86.28 112.9K
09:32 86.34 86.34 85.98 86.08 13.5K
09:33 86.17 86.17 86.01 86.05 32.6K
09:34 85.87 85.95 85.79 85.93 21.7K
09:35 85.97 86.21 85.88 86.21 23.7K
09:36 86.24 86.24 86.00 86.12 8.8K
09:37 86.12 86.25 86.09 86.09 11.1K
09:38 86.09 86.14 86.07 86.07 9.0K
09:39 86.12 86.25 86.12 86.12 8.0K
09:40 86.22 86.22 85.98 85.98 13.0K
09:41 85.92 85.92 85.77 85.77 20.4K
09:42 85.75 85.96 85.60 85.88 23.6K
09:43 85.82 85.82 85.81 85.81 6.9K
09:44 85.86 85.86 85.70 85.70 12.1K
09:45 85.65 85.90 85.65 85.90 7.8K
09:46 85.85 85.94 85.70 85.80 21.3K
09:47 85.83 85.92 85.83 85.84 6.4K
09:48 85.87 85.87 85.84 85.84 2.3K
09:49 85.98 86.15 85.98 86.10 8.3K
09:50 86.15 86.38 86.15 86.37 10.8K
09:51 86.23 86.26 86.22 86.26 3.1K
09:52 86.30 86.30 86.23 86.23 2.3K
09:53 86.27 86.29 86.22 86.29 3.2K
09:54 86.33 86.33 86.22 86.22 5.8K
09:55 86.22 86.26 86.20 86.20 5.8K
09:56 86.22 86.23 86.18 86.18 6.8K
09:57 86.28 86.33 86.25 86.33 10.6K
09:58 86.32 86.47 86.32 86.41 5.5K
09:59 86.41 86.45 86.38 86.38 2.9K
10:00 86.33 86.36 86.31 86.36 5.5K
10:01 86.27 86.27 86.08 86.08 6.3K
10:02 86.20 86.22 86.18 86.20 4.0K
10:03 86.20 86.43 86.20 86.43 6.1K
10:04 86.34 86.44 86.30 86.44 5.0K
10:05 86.45 86.53 86.42 86.53 3.4K
10:06 86.46 86.46 86.26 86.26 5.2K
10:07 86.34 86.38 86.30 86.36 2.3K
10:08 86.48 86.58 86.48 86.53 8.2K
10:09 86.62 86.62 86.59 86.59 1.9K
10:10 86.55 86.60 86.50 86.55 7.6K
10:11 86.55 86.55 86.44 86.44 2.5K
10:12 86.42 86.49 86.39 86.44 7.1K
10:13 86.42 86.53 86.38 86.53 14.9K
10:14 86.51 86.63 86.51 86.63 3.8K
10:15 86.54 86.68 86.54 86.66 5.8K
10:16 86.66 86.66 86.59 86.65 3.2K
10:17 86.65 86.65 86.57 86.57 7.0K
10:18 86.57 86.57 86.52 86.54 2.9K
10:19 86.47 86.65 86.47 86.60 6.8K
10:20 86.56 86.56 86.47 86.47 6.2K
10:21 86.40 86.40 86.30 86.30 5.2K
10:22 86.25 86.25 86.17 86.17 6.2K
10:23 86.17 86.17 86.08 86.08 3.7K
10:24 86.08 86.08 85.96 85.96 4.0K
10:25 86.07 86.07 86.04 86.05 8.4K
10:26 86.06 86.10 86.02 86.10 8.8K
10:27 86.10 86.10 85.94 86.04 11.6K
10:28 86.04 86.12 86.01 86.12 4.6K
10:29 86.12 86.12 85.99 85.99 1.6K
10:30 85.99 86.06 85.96 85.96 7.6K
10:31 85.93 85.98 85.93 85.94 5.1K
10:32 85.97 85.97 85.88 85.88 6.5K
10:33 85.88 85.93 85.85 85.91 6.8K
10:34 85.92 86.11 85.91 86.11 8.5K
10:35 86.11 86.20 86.11 86.20 4.6K
10:36 86.20 86.29 86.20 86.29 6.2K
10:37 86.29 86.29 86.17 86.27 9.4K
10:38 86.30 86.30 86.20 86.22 3.7K
10:39 86.19 86.21 86.19 86.20 5.6K
10:40 86.20 86.21 86.20 86.21 2.7K
10:41 86.17 86.20 86.14 86.16 6.2K
10:42 86.21 86.21 86.09 86.09 7.1K
10:43 86.15 86.23 86.15 86.23 6.8K
10:44 86.21 86.21 86.07 86.08 5.1K
10:45 86.08 86.16 86.08 86.16 5.6K
10:46 86.24 86.32 86.24 86.29 5.3K
10:47 86.29 86.32 86.28 86.31 4.6K
10:48 86.29 86.39 86.29 86.39 2.6K
10:49 86.41 86.41 86.37 86.37 3.8K
10:50 86.37 86.37 86.30 86.34 1.3K
10:51 86.29 86.29 86.22 86.23 4.4K
10:52 86.19 86.32 86.17 86.32 7.1K
10:53 86.21 86.21 86.17 86.21 5.7K
10:54 86.17 86.18 86.17 86.17 2.1K
10:55 86.17 86.30 86.17 86.23 2.9K
10:56 86.23 86.25 86.18 86.25 2.7K
10:57 86.16 86.28 86.16 86.25 13.8K
10:58 86.33 86.37 86.31 86.35 6.1K
10:59 86.35 86.35 86.35 86.35 1.2K
11:00 86.27 86.29 86.24 86.24 12.6K
11:01 86.55 86.63 86.35 86.35 26.1K
11:02 86.34 86.34 86.26 86.27 7.3K
11:03 86.27 86.28 86.18 86.28 15.3K
11:04 86.28 86.28 86.24 86.26 10.4K
11:05 86.19 86.23 86.19 86.21 15.0K
11:06 86.20 86.20 86.12 86.16 11.3K
11:07 86.18 86.20 86.18 86.20 9.2K
11:08 86.17 86.17 86.07 86.10 5.6K
11:09 86.08 86.13 86.07 86.07 13.1K
11:10 86.11 86.19 86.11 86.12 6.6K
11:11 86.12 86.19 86.12 86.19 5.1K
11:12 86.14 86.26 86.14 86.26 5.7K
11:13 86.26 86.26 86.17 86.17 3.0K
11:14 86.17 86.17 86.13 86.13 10.9K
11:15 86.08 86.12 86.06 86.06 6.3K
11:16 86.05 86.07 86.00 86.06 9.1K
11:17 86.08 86.09 86.03 86.04 11.0K
11:18 86.02 86.02 85.97 85.99 4.8K
11:19 86.00 86.02 85.99 86.02 4.1K
11:20 86.11 86.13 86.09 86.13 7.2K
11:21 86.09 86.13 86.09 86.12 5.6K
11:22 86.09 86.18 86.06 86.13 8.7K
11:23 86.15 86.15 86.08 86.08 8.0K
11:24 86.08 86.08 85.94 85.97 4.2K
11:25 85.97 86.02 85.97 86.00 4.4K
11:26 86.03 86.07 86.00 86.06 4.7K
11:27 86.08 86.08 86.02 86.02 8.9K
11:28 86.06 86.18 86.06 86.18 10.7K
11:29 86.16 86.20 86.12 86.20 6.3K
11:30 86.20 86.20 86.13 86.13 7.1K
11:31 86.14 86.14 86.10 86.12 13.2K
11:32 86.16 86.16 86.09 86.15 19.1K
11:33 86.14 86.27 86.11 86.27 10.9K
11:34 86.28 86.32 86.24 86.24 11.7K
11:35 86.30 86.30 86.16 86.17 34.1K
11:36 86.17 86.17 86.14 86.14 15.0K
11:37 86.20 86.26 86.19 86.26 2.1K
11:38 86.26 86.31 86.26 86.31 2.4K
11:39 86.31 86.33 86.31 86.31 2.7K
11:40 86.31 86.37 86.31 86.37 3.0K
11:41 86.37 86.37 86.25 86.25 3.5K
11:42 86.25 86.25 86.15 86.19 4.1K
11:43 86.19 86.25 86.19 86.21 4.4K
11:44 86.21 86.21 86.20 86.21 2.2K
11:45 86.23 86.23 86.16 86.16 1.8K
11:46 86.19 86.21 86.19 86.21 1.9K
11:47 86.21 86.21 86.17 86.20 2.7K
11:48 86.20 86.27 86.20 86.26 2.0K
11:49 86.26 86.34 86.26 86.31 2.7K
11:50 86.31 86.31 86.28 86.28 1.5K
11:51 86.27 86.30 86.27 86.30 4.7K
11:52 86.28 86.31 86.26 86.26 2.4K
11:53 86.29 86.38 86.29 86.38 4.4K
11:54 86.38 86.42 86.37 86.42 4.5K
11:55 86.37 86.37 86.37 86.37 3.5K
11:56 86.33 86.38 86.33 86.38 3.3K
11:57 86.38 86.46 86.38 86.46 4.5K
11:58 86.46 86.49 86.44 86.44 1.7K
11:59 86.42 86.52 86.42 86.49 5.4K
12:00 86.47 86.47 86.44 86.44 3.4K
12:01 86.44 86.47 86.44 86.47 0.9K
12:02 86.47 86.47 86.46 86.46 0.9K
12:03 86.42 86.50 86.42 86.50 2.5K
12:04 86.53 86.53 86.46 86.46 3.0K
12:05 86.46 86.46 86.44 86.44 2.4K
12:06 86.47 86.49 86.47 86.48 2.4K
12:07 86.48 86.50 86.44 86.50 2.7K
12:08 86.52 86.52 86.50 86.52 2.3K
12:09 86.52 86.57 86.52 86.57 3.4K
12:10 86.53 86.53 86.48 86.48 3.3K
12:11 86.48 86.55 86.48 86.55 4.2K
12:12 86.55 86.57 86.48 86.50 5.0K
12:13 86.50 86.50 86.46 86.46 2.5K
12:14 86.46 86.47 86.41 86.41 1.7K
12:15 86.40 86.42 86.40 86.42 2.4K
12:16 86.45 86.46 86.44 86.44 3.1K
12:17 86.41 86.45 86.41 86.45 3.3K
12:18 86.45 86.62 86.45 86.59 7.9K
12:19 86.53 86.55 86.52 86.52 2.0K
12:20 86.52 86.57 86.52 86.57 0.4K
12:21 86.57 86.59 86.55 86.59 3.6K
12:22 86.59 86.60 86.54 86.54 2.4K
12:23 86.54 86.57 86.54 86.57 0.7K
12:24 86.57 86.57 86.54 86.54 1.7K
12:25 86.57 86.58 86.57 86.58 1.3K
12:26 86.58 86.58 86.52 86.52 1.5K
12:27 86.52 86.52 86.46 86.46 3.3K
12:28 86.49 86.49 86.49 86.49 1.0K
12:29 86.56 86.56 86.56 86.56 0.9K
12:30 86.56 86.56 86.52 86.52 2.2K
12:31 86.52 86.56 86.52 86.56 2.0K
12:32 86.56 86.63 86.56 86.63 2.3K
12:33 86.63 86.69 86.63 86.69 2.9K
12:34 86.69 86.69 86.66 86.66 2.5K
12:35 86.66 86.70 86.66 86.68 2.6K
12:36 86.71 86.77 86.71 86.77 3.0K
12:37 86.74 86.80 86.72 86.80 9.3K
12:38 86.79 86.81 86.77 86.81 1.6K
12:39 86.74 86.77 86.71 86.77 4.7K
12:40 86.77 86.82 86.70 86.70 3.2K
12:41 86.72 86.79 86.72 86.79 2.6K
12:42 86.76 86.76 86.72 86.72 2.0K
12:43 86.73 86.79 86.73 86.79 2.3K
12:44 86.79 86.83 86.77 86.83 1.4K
12:45 86.83 86.85 86.83 86.84 2.5K
12:46 86.84 86.84 86.80 86.80 1.8K
12:47 86.78 86.84 86.78 86.83 2.6K
12:48 86.85 86.90 86.85 86.90 1.8K
12:49 86.90 86.95 86.90 86.95 0.9K
12:50 86.95 87.00 86.94 86.97 3.0K
12:51 86.97 86.97 86.97 86.97 1.0K
12:52 86.91 86.92 86.86 86.86 5.1K
12:53 86.89 86.93 86.86 86.93 1.4K
12:54 86.90 86.90 86.85 86.85 2.0K
12:55 86.78 86.80 86.78 86.80 1.3K
12:56 86.80 86.86 86.80 86.86 1.5K
12:57 86.86 86.86 86.81 86.81 2.6K
12:58 86.82 86.82 86.82 86.82 0.9K
12:59 86.82 86.82 86.76 86.76 1.2K
13:00 86.76 86.76 86.69 86.69 1.9K
13:01 86.69 86.76 86.69 86.76 2.1K
13:02 86.76 86.76 86.70 86.74 3.1K
13:03 86.76 86.77 86.74 86.74 1.3K
13:04 86.79 86.80 86.76 86.76 1.8K
13:05 86.80 86.87 86.80 86.80 2.8K
13:06 86.79 86.79 86.77 86.79 1.3K
13:07 86.79 86.81 86.79 86.81 2.2K
13:08 86.81 86.84 86.81 86.83 0.9K
13:09 86.83 86.83 86.78 86.81 2.9K
13:10 86.81 86.84 86.79 86.84 1.7K
13:11 86.84 86.84 86.83 86.83 1.0K
13:12 86.76 86.77 86.73 86.77 3.4K
13:13 86.77 86.77 86.71 86.71 2.2K
13:14 86.71 86.76 86.71 86.76 0.7K
13:15 86.68 86.70 86.68 86.70 2.9K
13:16 86.70 86.73 86.70 86.73 1.4K
13:17 86.73 86.73 86.68 86.68 3.6K
13:18 86.68 86.68 86.59 86.59 1.9K
13:19 86.59 86.60 86.59 86.60 1.9K
13:20 86.56 86.56 86.50 86.55 3.3K
13:21 86.55 86.58 86.55 86.58 2.6K
13:22 86.58 86.64 86.58 86.63 0.7K
13:23 86.63 86.66 86.59 86.66 1.3K
13:24 86.66 86.66 86.51 86.54 3.5K
13:25 86.54 86.54 86.54 86.54 0.7K
13:26 86.54 86.54 86.54 86.54 2.8K
13:27 86.54 86.54 86.54 86.54 0.8K
13:28 86.55 86.57 86.52 86.52 2.6K
13:29 86.52 86.53 86.44 86.44 1.7K
13:30 86.44 86.44 86.41 86.41 2.9K
13:31 86.44 86.48 86.44 86.47 2.8K
13:32 86.47 86.47 86.40 86.40 1.7K
13:33 86.43 86.43 86.43 86.43 2.3K
13:34 86.43 86.43 86.43 86.43 0.7K
13:35 86.47 86.47 86.47 86.47 0.4K
13:36 86.47 86.47 86.42 86.42 1.1K
13:37 86.46 86.51 86.46 86.51 2.4K
13:38 86.51 86.54 86.51 86.54 0.7K
13:39 86.55 86.57 86.51 86.57 4.4K
13:40 86.63 86.69 86.63 86.69 2.1K
13:41 86.69 86.95 86.69 86.93 2.0K
13:42 86.93 86.93 86.82 86.85 3.6K
13:43 86.85 86.88 86.80 86.88 1.2K
13:44 86.88 86.98 86.88 86.98 1.5K
13:45 86.98 86.98 86.98 86.98 1.3K
13:46 86.98 86.99 86.98 86.99 2.0K
13:47 86.99 87.03 86.88 86.88 2.9K
13:48 86.88 86.92 86.88 86.89 2.3K
13:49 86.89 86.89 86.89 86.89 0.4K
13:50 86.91 86.95 86.85 86.89 2.7K
13:51 86.88 86.88 86.82 86.85 1.5K
13:52 86.85 86.86 86.85 86.86 0.6K
13:53 86.86 86.86 86.85 86.85 1.2K
13:54 86.85 86.90 86.85 86.90 1.5K
13:55 86.90 86.98 86.90 86.98 3.1K
13:56 86.91 86.94 86.89 86.94 2.4K
13:57 86.93 86.93 86.85 86.85 2.8K
13:58 86.80 86.90 86.80 86.90 3.8K
13:59 86.94 86.94 86.88 86.88 2.2K
14:00 86.86 86.86 86.84 86.84 2.4K
14:01 86.91 86.91 86.84 86.84 4.9K
14:02 86.83 86.85 86.81 86.85 1.7K
14:03 86.91 86.91 86.91 86.91 1.6K
14:04 87.00 87.00 86.96 86.98 1.5K
14:05 87.04 87.11 87.04 87.06 2.0K
14:06 87.11 87.15 87.09 87.10 4.3K
14:07 87.10 87.10 86.99 86.99 4.4K
14:08 86.99 86.99 86.93 86.93 3.1K
14:09 86.97 86.97 86.90 86.90 2.3K
14:10 86.90 86.90 86.90 86.90 0.4K
14:11 86.93 86.96 86.93 86.96 2.4K
14:12 86.96 86.98 86.95 86.95 4.4K
14:13 86.95 86.95 86.88 86.91 4.7K
14:14 86.91 86.95 86.88 86.88 3.9K
14:15 86.88 86.88 86.87 86.87 1.2K
14:16 86.87 86.87 86.87 86.87 0.9K
14:17 86.87 86.91 86.87 86.91 1.1K
14:18 86.88 86.88 86.86 86.87 4.6K
14:19 86.82 86.82 86.79 86.79 2.8K
14:20 86.79 86.81 86.78 86.81 3.3K
14:21 86.81 86.84 86.81 86.82 2.4K
14:22 86.80 86.83 86.80 86.83 2.5K
14:23 86.86 86.95 86.86 86.95 4.7K
14:24 86.95 86.96 86.91 86.91 1.9K
14:25 86.97 86.99 86.97 86.99 0.8K
14:26 86.97 86.97 86.97 86.97 1.0K
14:27 86.97 87.00 86.96 86.96 2.7K
14:28 86.96 86.96 86.90 86.93 3.7K
14:29 86.93 86.93 86.92 86.92 1.7K
14:30 86.89 86.89 86.88 86.88 1.7K
14:31 86.88 86.88 86.87 86.87 1.0K
14:32 86.87 86.89 86.87 86.89 1.8K
14:33 86.89 86.95 86.89 86.95 1.4K
14:34 86.99 86.99 86.98 86.98 0.7K
14:35 86.93 86.93 86.90 86.93 2.6K
14:36 86.93 86.93 86.84 86.93 3.5K
14:37 86.93 86.95 86.91 86.91 2.7K
14:38 86.91 86.97 86.91 86.94 2.4K
14:39 86.89 86.89 86.81 86.81 2.4K
14:40 86.83 86.88 86.83 86.84 3.0K
14:41 86.84 86.92 86.84 86.90 1.8K
14:42 86.86 86.91 86.86 86.91 2.4K
14:43 86.91 86.91 86.84 86.84 1.7K
14:44 86.84 86.87 86.84 86.87 3.0K
14:45 86.87 86.88 86.87 86.88 1.0K
14:46 86.88 86.93 86.88 86.93 1.6K
14:47 86.93 86.93 86.88 86.88 1.8K
14:48 86.88 86.96 86.88 86.96 1.3K
14:49 86.94 86.94 86.91 86.93 2.8K
14:50 86.94 86.94 86.92 86.94 1.8K
14:51 86.94 86.96 86.93 86.93 1.2K
14:52 86.93 86.93 86.87 86.87 4.6K
14:53 86.87 86.87 86.75 86.81 5.0K
14:54 86.85 86.90 86.84 86.90 1.5K
14:55 86.90 86.91 86.89 86.89 1.9K
14:56 86.89 86.89 86.78 86.78 1.6K
14:57 86.83 86.85 86.82 86.85 1.7K
14:58 86.82 86.82 86.77 86.79 2.6K
14:59 86.77 86.80 86.77 86.80 2.3K
15:00 86.77 86.82 86.77 86.79 4.6K
15:01 86.79 86.82 86.78 86.81 3.3K
15:02 86.79 86.84 86.78 86.84 3.7K
15:03 86.83 86.86 86.83 86.86 1.2K
15:04 86.94 86.94 86.94 86.94 0.9K
15:05 86.93 86.94 86.93 86.94 2.1K
15:06 86.94 86.94 86.94 86.94 1.7K
15:07 86.93 87.03 86.93 87.03 7.0K
15:08 87.02 87.02 86.95 86.95 2.7K
15:09 86.95 86.95 86.90 86.92 4.4K
15:10 86.93 86.96 86.92 86.96 4.5K
15:11 86.98 86.98 86.94 86.97 3.4K
15:12 86.97 86.99 86.97 86.99 2.5K
15:13 86.99 87.00 86.99 87.00 1.5K
15:14 86.99 87.00 86.99 87.00 3.3K
15:15 87.00 87.01 86.99 87.00 3.6K
15:16 87.00 87.00 86.90 86.90 4.7K
15:17 86.91 86.91 86.86 86.86 3.8K
15:18 86.81 86.83 86.81 86.83 3.6K
15:19 86.80 86.80 86.79 86.80 5.2K
15:20 86.80 86.89 86.80 86.89 3.5K
15:21 86.86 86.86 86.86 86.86 2.3K
15:22 86.86 86.89 86.86 86.89 4.4K
15:23 86.92 86.94 86.92 86.92 2.4K
15:24 86.92 86.93 86.92 86.93 6.4K
15:25 86.98 86.98 86.91 86.91 4.9K
15:26 86.90 86.93 86.90 86.90 3.8K
15:27 86.89 86.89 86.87 86.89 8.3K
15:28 86.89 86.96 86.89 86.90 3.6K
15:29 86.87 86.92 86.87 86.87 7.9K
15:30 86.87 86.91 86.87 86.90 4.0K
15:31 86.91 86.91 86.86 86.86 7.2K
15:32 86.87 86.87 86.75 86.75 8.7K
15:33 86.72 86.81 86.72 86.81 8.8K
15:34 86.77 86.86 86.77 86.85 4.5K
15:35 86.82 86.88 86.82 86.86 4.1K
15:36 86.87 86.97 86.87 86.97 5.4K
15:37 86.97 86.97 86.90 86.90 6.0K
15:38 86.86 86.86 86.80 86.82 10.1K
15:39 86.79 86.82 86.75 86.75 3.8K
15:40 86.77 86.83 86.77 86.83 6.0K
15:41 86.84 86.86 86.75 86.75 6.7K
15:42 86.72 86.75 86.70 86.75 4.3K
15:43 86.76 86.76 86.71 86.71 6.9K
15:44 86.73 86.84 86.72 86.84 10.1K
15:45 86.81 86.84 86.81 86.84 7.2K
15:46 86.86 86.86 86.68 86.68 9.9K
15:47 86.68 86.74 86.68 86.69 7.5K
15:48 86.72 86.73 86.72 86.73 6.0K
15:49 86.82 86.83 86.74 86.74 7.6K
15:50 86.73 86.75 86.69 86.69 9.7K
15:51 86.73 86.73 86.65 86.71 9.4K
15:52 86.77 86.78 86.75 86.75 12.3K
15:53 86.73 86.73 86.59 86.59 14.5K
15:54 86.58 86.62 86.58 86.62 9.5K
15:55 86.59 86.69 86.59 86.69 28.7K
15:56 86.67 86.71 86.64 86.71 48.2K
15:57 86.69 86.71 86.69 86.70 20.3K
15:58 86.66 86.66 86.58 86.62 55.2K
15:59 86.59 86.60 86.56 86.57 36.7K
16:00 86.56 86.60 86.56 86.60 650.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし