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 86.91 88.17 86.88 87.24 69.8K
09:32 87.24 87.40 87.24 87.40 5.4K
09:33 87.68 87.74 87.57 87.57 13.1K
09:34 87.57 87.68 87.43 87.43 10.0K
09:35 87.37 87.75 87.34 87.75 17.4K
09:36 87.71 87.77 87.56 87.56 8.8K
09:37 87.64 87.86 87.64 87.86 5.5K
09:38 87.86 87.86 87.85 87.85 2.3K
09:39 87.76 87.76 87.72 87.72 1.5K
09:40 87.69 87.79 87.69 87.79 2.0K
09:41 87.78 87.88 87.78 87.81 5.2K
09:42 87.81 87.85 87.77 87.85 2.1K
09:43 87.85 87.88 87.85 87.88 2.2K
09:44 87.88 87.97 87.88 87.97 2.5K
09:45 87.92 87.98 87.92 87.96 4.6K
09:46 87.95 88.02 87.91 87.91 3.8K
09:47 87.91 87.94 87.89 87.89 2.6K
09:48 87.90 87.91 87.88 87.88 1.1K
09:49 87.90 87.90 87.59 87.64 8.8K
09:50 87.64 87.94 87.62 87.94 23.5K
09:51 88.00 88.00 87.92 87.92 10.3K
09:52 87.92 88.04 87.92 88.04 2.3K
09:53 87.98 87.98 87.73 87.73 14.3K
09:54 87.73 87.89 87.73 87.89 1.8K
09:55 87.91 88.01 87.91 87.98 6.4K
09:56 87.98 88.13 87.98 88.12 5.5K
09:57 88.12 88.12 87.84 87.84 6.4K
09:58 87.78 87.81 87.78 87.81 1.1K
09:59 87.96 87.98 87.96 87.96 3.2K
10:00 87.98 88.08 87.92 88.08 4.3K
10:01 88.04 88.05 87.95 87.95 4.6K
10:02 87.95 88.00 87.90 87.90 3.2K
10:03 87.90 87.97 87.87 87.97 3.0K
10:04 87.97 87.99 87.97 87.99 2.2K
10:05 88.01 88.01 88.00 88.00 1.8K
10:06 88.00 88.05 88.00 88.05 1.5K
10:07 88.02 88.03 87.99 88.03 2.4K
10:08 87.98 88.00 87.97 88.00 6.3K
10:09 88.00 88.00 87.93 87.93 1.7K
10:10 87.93 87.94 87.93 87.94 0.9K
10:11 87.97 87.97 87.94 87.94 2.2K
10:12 87.90 87.90 87.80 87.80 5.1K
10:13 87.84 87.84 87.75 87.75 3.8K
10:14 87.75 87.87 87.75 87.85 1.7K
10:15 87.85 87.86 87.85 87.86 1.2K
10:16 87.86 87.86 87.78 87.79 1.6K
10:17 87.84 87.84 87.81 87.81 1.9K
10:18 87.81 87.83 87.73 87.73 2.9K
10:19 87.76 87.78 87.76 87.78 1.5K
10:20 87.61 87.64 87.59 87.64 13.4K
10:21 87.65 87.81 87.65 87.81 5.0K
10:22 87.77 87.77 87.76 87.76 2.2K
10:23 87.82 87.82 87.78 87.78 2.6K
10:24 87.78 87.78 87.72 87.72 3.5K
10:25 87.74 87.86 87.74 87.86 8.1K
10:26 87.86 87.91 87.84 87.91 3.6K
10:27 87.91 87.94 87.91 87.93 1.6K
10:28 87.93 87.98 87.93 87.97 3.2K
10:29 87.98 88.06 87.98 88.01 5.2K
10:30 87.98 87.98 87.96 87.96 1.5K
10:31 87.97 88.01 87.94 88.00 9.2K
10:32 87.98 88.01 87.98 88.00 17.0K
10:33 87.97 88.02 87.97 88.00 3.7K
10:34 88.00 88.00 87.97 87.97 1.9K
10:35 87.94 88.00 87.92 88.00 3.5K
10:36 88.00 88.00 87.96 87.98 3.4K
10:37 87.98 87.98 87.97 87.97 3.8K
10:38 87.99 87.99 87.86 87.91 7.6K
10:39 87.91 87.91 87.87 87.87 2.6K
10:40 87.86 87.87 87.86 87.87 1.7K
10:41 87.78 87.82 87.78 87.82 2.6K
10:42 87.82 87.86 87.82 87.83 1.4K
10:43 87.87 87.87 87.84 87.87 1.6K
10:44 87.85 87.92 87.85 87.92 5.1K
10:45 87.92 87.92 87.86 87.86 1.2K
10:46 87.86 87.98 87.86 87.97 2.7K
10:47 87.95 87.95 87.93 87.93 1.9K
10:48 87.93 87.96 87.91 87.95 4.0K
10:49 88.02 88.03 88.00 88.00 4.8K
10:50 87.97 87.97 87.83 87.83 9.9K
10:51 87.90 87.98 87.90 87.95 7.2K
10:52 87.95 87.98 87.95 87.98 2.4K
10:53 88.01 88.06 88.01 88.06 4.1K
10:54 88.06 88.06 88.01 88.01 1.5K
10:55 88.01 88.02 88.00 88.01 2.4K
10:56 88.01 88.01 87.91 87.95 5.7K
10:57 87.90 87.94 87.90 87.94 3.5K
10:58 87.90 87.90 87.85 87.85 7.1K
10:59 87.92 87.93 87.88 87.89 9.6K
11:00 87.91 87.96 87.91 87.95 6.1K
11:01 87.91 87.95 87.91 87.91 7.3K
11:02 87.91 87.91 87.91 87.91 2.8K
11:03 87.91 87.94 87.91 87.91 2.1K
11:04 87.91 87.91 87.86 87.88 4.4K
11:05 87.87 87.88 87.82 87.82 7.7K
11:06 87.83 87.90 87.81 87.81 4.6K
11:07 87.81 87.81 87.78 87.78 0.7K
11:08 87.78 87.83 87.78 87.81 1.7K
11:09 87.81 87.83 87.81 87.83 0.8K
11:10 87.82 87.83 87.82 87.82 4.3K
11:11 87.82 87.89 87.82 87.86 5.3K
11:12 87.86 87.95 87.85 87.95 3.1K
11:13 87.95 87.95 87.91 87.92 0.6K
11:14 87.92 87.96 87.91 87.96 6.1K
11:15 87.98 87.98 87.96 87.96 1.5K
11:16 87.95 88.02 87.95 88.02 2.4K
11:17 88.02 88.02 87.98 87.98 4.3K
11:18 87.99 87.99 87.94 87.94 2.4K
11:19 87.93 87.99 87.93 87.99 2.1K
11:20 88.04 88.04 88.02 88.02 1.6K
11:21 87.99 88.03 87.99 88.03 2.8K
11:22 88.03 88.03 87.98 88.00 2.1K
11:23 87.99 88.15 87.99 88.15 4.9K
11:24 88.15 88.15 88.09 88.09 1.9K
11:25 88.08 88.10 88.08 88.10 4.2K
11:26 88.10 88.10 88.02 88.03 4.2K
11:27 88.04 88.04 87.98 88.03 4.3K
11:28 88.03 88.03 87.99 87.99 2.6K
11:29 87.96 87.96 87.89 87.89 3.4K
11:30 87.93 87.95 87.91 87.91 3.5K
11:31 87.91 87.94 87.89 87.89 3.7K
11:32 87.93 87.93 87.92 87.92 5.8K
11:33 87.92 88.08 87.92 87.99 7.1K
11:34 88.02 88.02 88.02 88.02 0.9K
11:35 88.03 88.11 88.03 88.09 8.5K
11:36 88.12 88.12 88.04 88.04 4.5K
11:37 88.04 88.04 88.02 88.02 0.5K
11:38 87.93 87.93 87.93 87.93 1.9K
11:39 87.93 87.93 87.93 87.93 1.5K
11:40 87.95 87.95 87.88 87.88 2.1K
11:41 87.88 87.88 87.85 87.85 0.4K
11:42 87.83 87.89 87.83 87.89 1.3K
11:43 87.89 87.89 87.89 87.89 1.0K
11:44 87.89 87.89 87.81 87.83 2.5K
11:45 87.83 87.87 87.72 87.72 16.8K
11:46 87.69 87.69 87.49 87.50 7.2K
11:47 87.50 87.50 87.39 87.39 5.5K
11:48 87.36 87.36 87.31 87.31 3.1K
11:49 87.31 87.36 87.27 87.36 6.2K
11:50 87.29 87.33 87.29 87.32 3.4K
11:51 87.32 87.35 87.32 87.33 4.7K
11:52 87.29 87.32 87.28 87.32 1.9K
11:53 87.32 87.41 87.32 87.41 1.8K
11:54 87.41 87.46 87.41 87.46 1.3K
11:55 87.45 87.48 87.44 87.48 1.7K
11:56 87.45 87.45 87.41 87.42 1.5K
11:57 87.42 87.52 87.42 87.52 2.9K
11:58 87.47 87.47 87.44 87.44 0.8K
11:59 87.47 87.47 87.40 87.40 3.1K
12:00 87.44 87.44 87.38 87.40 9.3K
12:01 87.40 87.40 87.26 87.32 3.8K
12:02 87.33 87.33 87.32 87.33 1.6K
12:03 87.33 87.40 87.33 87.40 1.7K
12:04 87.31 87.31 87.21 87.24 4.7K
12:05 87.24 87.29 87.24 87.29 2.3K
12:06 87.29 87.29 87.26 87.26 2.2K
12:07 87.27 87.27 87.19 87.23 3.9K
12:08 87.28 87.32 87.25 87.25 2.2K
12:09 87.23 87.23 87.23 87.23 1.9K
12:10 87.26 87.26 87.26 87.26 0.3K
12:11 87.22 87.26 87.22 87.22 3.5K
12:12 87.13 87.15 87.13 87.15 4.2K
12:13 87.15 87.15 87.08 87.13 1.1K
12:14 87.13 87.20 87.13 87.19 1.9K
12:15 87.19 87.22 87.17 87.22 5.8K
12:16 87.20 87.29 87.20 87.29 1.5K
12:17 87.29 87.33 87.29 87.33 3.5K
12:18 87.33 87.37 87.33 87.36 0.7K
12:19 87.36 87.36 87.31 87.34 6.8K
12:20 87.34 87.40 87.34 87.39 2.2K
12:21 87.39 87.42 87.37 87.40 1.9K
12:22 87.40 87.40 87.29 87.37 5.5K
12:23 87.42 87.42 87.37 87.37 0.6K
12:24 87.37 87.38 87.37 87.38 1.0K
12:25 87.34 87.39 87.34 87.39 1.1K
12:26 87.39 87.39 87.35 87.36 1.7K
12:27 87.35 87.35 87.33 87.33 2.5K
12:28 87.30 87.30 87.26 87.26 2.0K
12:29 87.28 87.36 87.28 87.35 3.5K
12:30 87.35 87.36 87.35 87.36 0.9K
12:31 87.36 87.43 87.31 87.35 5.5K
12:32 87.35 87.40 87.35 87.40 1.7K
12:33 87.40 87.45 87.40 87.44 1.8K
12:34 87.49 87.53 87.49 87.53 1.9K
12:35 87.54 87.57 87.53 87.57 5.9K
12:36 87.57 87.59 87.55 87.55 1.6K
12:37 87.60 87.60 87.59 87.59 2.0K
12:38 87.59 87.59 87.55 87.59 1.1K
12:39 87.59 87.59 87.54 87.54 1.4K
12:40 87.56 87.57 87.54 87.57 1.8K
12:41 87.57 87.57 87.52 87.52 2.3K
12:42 87.52 87.59 87.52 87.59 0.6K
12:43 87.59 87.59 87.54 87.54 2.6K
12:44 87.50 87.53 87.50 87.53 1.1K
12:45 87.55 87.58 87.55 87.58 1.9K
12:46 87.58 87.64 87.58 87.61 3.5K
12:47 87.62 87.63 87.59 87.63 2.3K
12:48 87.63 87.63 87.63 87.63 0.7K
12:49 87.63 87.67 87.63 87.65 2.4K
12:50 87.65 87.66 87.63 87.63 3.4K
12:51 87.63 87.63 87.59 87.59 0.8K
12:52 87.59 87.61 87.53 87.56 2.0K
12:53 87.56 87.56 87.51 87.51 2.2K
12:54 87.45 87.49 87.45 87.49 1.8K
12:55 87.49 87.59 87.49 87.59 1.6K
12:56 87.59 87.59 87.56 87.56 1.7K
12:57 87.56 87.56 87.49 87.49 1.7K
12:58 87.49 87.49 87.49 87.49 0.1K
12:59 87.46 87.48 87.46 87.48 3.5K
13:00 87.46 87.46 87.46 87.46 1.8K
13:01 87.43 87.67 87.43 87.50 20.8K
13:02 87.50 87.50 87.43 87.45 0.9K
13:03 87.45 87.45 87.40 87.40 0.7K
13:04 87.33 87.33 87.29 87.32 2.2K
13:05 87.33 87.33 87.33 87.33 0.3K
13:06 87.33 87.35 87.31 87.31 2.2K
13:07 87.31 87.31 87.26 87.26 0.8K
13:08 87.25 87.29 87.25 87.29 0.8K
13:09 87.25 87.35 87.25 87.35 1.9K
13:10 87.35 87.37 87.32 87.37 1.8K
13:11 87.33 87.33 87.30 87.30 0.8K
13:12 87.35 87.35 87.35 87.35 0.5K
13:13 87.35 87.40 87.35 87.40 1.1K
13:14 87.40 87.40 87.36 87.37 2.0K
13:15 87.37 87.37 87.31 87.31 1.1K
13:16 87.35 87.35 87.35 87.35 0.4K
13:17 87.35 87.38 87.35 87.38 0.4K
13:18 87.38 87.38 87.34 87.34 2.2K
13:19 87.39 87.40 87.39 87.40 1.0K
13:20 87.41 87.43 87.41 87.42 0.9K
13:21 87.45 87.46 87.45 87.46 0.8K
13:22 87.48 87.49 87.48 87.49 1.0K
13:23 87.50 87.55 87.50 87.55 5.5K
13:24 87.61 87.61 87.58 87.58 0.8K
13:25 87.58 87.61 87.58 87.61 1.4K
13:26 87.57 87.57 87.55 87.55 2.8K
13:27 87.55 87.60 87.55 87.58 4.1K
13:28 87.58 87.58 87.56 87.58 0.8K
13:29 87.61 87.61 87.60 87.60 1.0K
13:30 87.61 87.61 87.56 87.56 1.2K
13:31 87.57 87.64 87.57 87.60 2.1K
13:32 87.60 87.60 87.50 87.50 3.4K
13:33 87.50 87.57 87.50 87.57 1.6K
13:34 87.56 87.56 87.56 87.56 1.0K
13:35 87.56 87.56 87.56 87.56 0.1K
13:36 87.56 87.59 87.56 87.59 0.4K
13:37 87.55 87.55 87.54 87.54 0.9K
13:38 87.56 87.58 87.55 87.58 1.8K
13:39 87.58 87.59 87.56 87.56 2.7K
13:40 87.56 87.56 87.56 87.56 0.3K
13:41 87.56 87.56 87.56 87.56 0.6K
13:42 87.56 87.56 87.54 87.54 1.4K
13:43 87.58 87.61 87.58 87.61 1.4K
13:44 87.63 87.67 87.63 87.67 3.2K
13:45 87.68 87.68 87.62 87.62 2.7K
13:46 87.62 87.63 87.62 87.63 1.3K
13:47 87.63 87.64 87.63 87.64 0.8K
13:48 87.59 87.59 87.52 87.52 2.9K
13:49 87.56 87.61 87.56 87.61 2.0K
13:50 87.61 87.64 87.61 87.64 0.3K
13:51 87.65 87.65 87.60 87.60 2.0K
13:52 87.66 87.66 87.65 87.65 2.2K
13:53 87.67 87.69 87.67 87.69 1.7K
13:54 87.69 87.74 87.69 87.73 1.4K
13:55 87.73 87.73 87.72 87.72 1.9K
13:56 87.72 87.72 87.72 87.72 0.2K
13:57 87.72 87.75 87.72 87.75 0.3K
13:58 87.75 87.75 87.73 87.73 1.2K
13:59 87.73 87.74 87.72 87.74 2.6K
14:00 87.74 87.74 87.74 87.74 0.8K
14:01 87.77 87.77 87.75 87.75 1.9K
14:02 87.82 87.82 87.79 87.79 2.1K
14:03 87.81 87.82 87.81 87.82 0.8K
14:04 87.82 87.83 87.81 87.83 2.2K
14:05 87.83 87.83 87.83 87.83 0.6K
14:06 87.86 87.86 87.75 87.78 4.8K
14:07 87.83 87.83 87.82 87.82 1.4K
14:08 87.82 87.82 87.82 87.82 0.2K
14:09 87.82 87.84 87.82 87.84 0.6K
14:10 87.84 87.85 87.84 87.85 2.6K
14:11 87.85 87.85 87.84 87.84 0.8K
14:12 87.84 87.87 87.84 87.85 1.0K
14:13 87.85 87.85 87.82 87.85 0.6K
14:14 87.85 87.86 87.85 87.85 3.2K
14:15 87.85 87.85 87.85 87.85 0.6K
14:16 87.80 87.80 87.80 87.80 2.5K
14:17 87.81 87.84 87.81 87.84 1.0K
14:18 87.84 87.89 87.84 87.89 1.3K
14:19 87.87 87.89 87.87 87.89 0.6K
14:20 87.89 87.89 87.86 87.87 4.3K
14:21 87.87 87.93 87.87 87.93 0.6K
14:22 87.94 87.95 87.94 87.94 0.7K
14:23 87.94 87.94 87.93 87.93 0.2K
14:24 87.93 87.93 87.88 87.88 2.5K
14:25 87.88 87.90 87.88 87.90 1.4K
14:26 87.92 87.93 87.91 87.91 1.6K
14:27 87.93 87.93 87.93 87.93 0.6K
14:28 87.93 87.93 87.93 87.93 1.4K
14:29 87.93 87.95 87.93 87.93 1.9K
14:30 87.93 87.93 87.93 87.93 0.5K
14:31 87.93 87.95 87.93 87.95 0.4K
14:32 87.95 88.00 87.95 88.00 1.9K
14:33 87.98 87.98 87.98 87.98 0.2K
14:34 88.00 88.01 87.99 87.99 1.2K
14:35 87.98 88.01 87.98 88.01 4.3K
14:36 88.01 88.01 88.00 88.00 1.3K
14:37 87.99 87.99 87.99 87.99 1.6K
14:38 87.99 87.99 87.99 87.99 1.0K
14:39 87.97 88.01 87.97 88.01 3.5K
14:40 88.01 88.01 88.01 88.01 0.5K
14:41 88.01 88.01 87.96 87.96 2.4K
14:42 87.96 88.03 87.96 87.99 0.5K
14:43 88.01 88.01 88.01 88.01 0.4K
14:44 88.01 88.01 88.01 88.01 0.5K
14:45 88.01 88.01 87.98 88.01 0.9K
14:46 88.01 88.01 87.97 88.01 2.0K
14:47 88.01 88.05 87.99 88.03 2.7K
14:48 88.01 88.04 88.01 88.04 2.8K
14:49 88.04 88.04 87.97 87.99 3.4K
14:50 87.99 88.01 87.98 88.01 1.9K
14:51 87.98 87.98 87.96 87.98 2.3K
14:52 88.01 88.01 87.98 87.98 1.3K
14:53 87.98 88.01 87.98 88.01 1.1K
14:54 88.01 88.01 87.98 88.00 1.7K
14:55 87.99 88.00 87.98 88.00 1.8K
14:56 88.00 88.02 88.00 88.02 2.0K
14:57 88.02 88.05 88.02 88.05 0.8K
14:58 88.05 88.06 88.05 88.06 1.9K
14:59 88.06 88.10 88.06 88.10 2.6K
15:00 88.08 88.09 88.07 88.08 5.6K
15:01 88.06 88.06 88.03 88.03 3.4K
15:02 88.03 88.08 88.03 88.03 2.8K
15:03 88.03 88.03 88.01 88.01 1.1K
15:04 87.98 87.99 87.98 87.99 1.2K
15:05 88.00 88.00 88.00 88.00 2.0K
15:06 88.00 88.00 87.93 87.93 1.8K
15:07 87.93 87.94 87.93 87.94 1.2K
15:08 87.94 87.98 87.94 87.98 2.5K
15:09 87.98 88.01 87.98 88.01 0.9K
15:10 88.01 88.03 87.99 88.03 2.9K
15:11 88.03 88.08 88.03 88.08 1.5K
15:12 88.08 88.08 88.08 88.08 0.7K
15:13 88.09 88.09 88.07 88.07 1.9K
15:14 88.07 88.09 88.07 88.08 0.9K
15:15 88.08 88.10 88.08 88.10 2.3K
15:16 88.04 88.04 88.03 88.03 1.9K
15:17 88.05 88.05 88.02 88.02 1.2K
15:18 88.02 88.06 88.02 88.06 1.0K
15:19 88.05 88.05 87.99 87.99 3.6K
15:20 87.99 88.00 87.99 88.00 1.0K
15:21 88.00 88.00 87.97 87.97 1.8K
15:22 87.97 88.03 87.97 88.03 1.7K
15:23 88.03 88.03 87.99 87.99 3.2K
15:24 88.01 88.03 88.01 88.01 1.6K
15:25 88.01 88.04 88.01 88.04 1.7K
15:26 88.04 88.06 87.98 87.99 4.6K
15:27 87.99 88.04 87.98 87.99 2.1K
15:28 87.99 87.99 87.95 87.97 2.3K
15:29 87.98 88.03 87.98 88.03 4.1K
15:30 88.03 88.04 87.99 88.04 4.5K
15:31 88.04 88.04 88.03 88.03 1.7K
15:32 88.03 88.05 87.99 88.03 3.4K
15:33 88.03 88.03 87.98 87.99 2.1K
15:34 88.05 88.10 88.05 88.10 3.7K
15:35 88.09 88.09 88.06 88.08 4.8K
15:36 88.05 88.07 88.03 88.03 1.3K
15:37 88.05 88.07 88.05 88.07 3.4K
15:38 88.06 88.06 88.04 88.05 1.6K
15:39 88.05 88.08 88.02 88.02 2.8K
15:40 88.04 88.04 87.97 88.00 4.0K
15:41 88.02 88.06 88.00 88.06 4.6K
15:42 88.05 88.10 88.05 88.10 4.2K
15:43 88.10 88.12 88.10 88.11 2.5K
15:44 88.11 88.13 88.08 88.13 4.4K
15:45 88.13 88.13 88.09 88.09 3.0K
15:46 88.09 88.09 88.08 88.08 0.6K
15:47 88.08 88.16 88.08 88.16 3.3K
15:48 88.16 88.16 88.06 88.10 4.2K
15:49 88.09 88.12 88.08 88.08 1.4K
15:50 88.07 88.07 88.05 88.05 2.7K
15:51 88.01 88.01 87.99 88.01 7.0K
15:52 88.00 88.00 87.93 87.93 4.7K
15:53 88.04 88.08 88.04 88.04 7.8K
15:54 88.03 88.04 87.94 87.94 8.6K
15:55 87.99 88.08 87.99 88.02 14.0K
15:56 88.05 88.05 87.99 87.99 14.3K
15:57 87.98 87.99 87.95 87.95 9.9K
15:58 87.95 87.96 87.91 87.95 23.3K
15:59 87.95 87.95 87.89 87.94 30.8K
16:00 87.94 87.97 87.60 87.96 362.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし