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 90.07 91.02 89.32 89.87 180.0K
09:32 90.14 90.29 90.02 90.02 24.6K
09:33 89.71 89.71 89.25 89.25 46.2K
09:34 89.23 89.23 88.92 89.08 20.3K
09:35 88.97 89.24 88.97 89.10 13.1K
09:36 89.10 89.40 89.10 89.34 7.7K
09:37 89.34 89.42 89.30 89.36 12.2K
09:38 89.35 89.35 89.30 89.33 5.0K
09:39 89.35 89.38 89.22 89.27 7.5K
09:40 89.32 89.32 89.23 89.23 8.6K
09:41 89.23 89.27 89.22 89.27 5.0K
09:42 89.23 89.24 89.22 89.23 1.5K
09:43 89.17 89.19 89.14 89.14 2.7K
09:44 89.14 89.14 89.09 89.13 4.6K
09:45 89.19 89.20 89.19 89.20 8.4K
09:46 89.24 89.29 89.20 89.29 5.0K
09:47 89.26 89.35 89.17 89.17 11.7K
09:48 89.17 89.24 89.17 89.24 2.1K
09:49 89.24 89.24 89.19 89.19 0.8K
09:50 89.13 89.13 89.06 89.09 6.9K
09:51 89.10 89.10 89.08 89.08 1.4K
09:52 89.16 89.16 89.01 89.01 2.2K
09:53 89.01 89.06 89.01 89.03 2.5K
09:54 88.98 88.98 88.90 88.94 3.5K
09:55 88.93 88.93 88.84 88.84 3.0K
09:56 88.84 88.87 88.84 88.87 2.8K
09:57 88.89 89.07 88.80 89.07 7.9K
09:58 89.04 89.08 89.04 89.08 2.3K
09:59 89.11 89.11 89.00 89.04 7.3K
10:00 89.03 89.09 89.03 89.09 7.2K
10:01 89.07 89.07 89.00 89.00 3.3K
10:02 89.00 89.00 89.00 89.00 0.2K
10:03 89.00 89.01 88.91 88.91 1.7K
10:04 88.91 89.15 88.91 89.15 21.8K
10:05 89.10 89.10 89.00 89.00 12.6K
10:06 89.00 89.01 88.98 88.98 8.0K
10:07 88.98 88.98 88.97 88.97 0.7K
10:08 88.96 88.96 88.93 88.96 5.9K
10:09 88.96 89.00 88.93 88.98 10.7K
10:10 89.00 89.05 88.98 88.98 13.2K
10:11 88.98 88.99 88.94 88.99 7.1K
10:12 88.99 88.99 88.91 88.91 7.5K
10:13 88.93 88.95 88.90 88.90 10.8K
10:14 88.90 88.94 88.88 88.88 8.5K
10:15 88.82 88.94 88.82 88.94 5.3K
10:16 88.83 88.84 88.83 88.84 2.8K
10:17 88.77 88.83 88.77 88.83 4.6K
10:18 88.81 88.81 88.78 88.81 8.0K
10:19 88.79 88.79 88.79 88.79 2.0K
10:20 88.75 88.79 88.73 88.79 6.9K
10:21 88.79 88.84 88.79 88.84 2.7K
10:22 88.89 88.89 88.86 88.89 3.3K
10:23 88.89 88.94 88.89 88.94 2.9K
10:24 88.94 88.94 88.91 88.92 1.9K
10:25 88.94 89.03 88.94 88.98 7.7K
10:26 88.98 89.04 88.98 89.04 3.8K
10:27 89.04 89.06 89.04 89.06 2.0K
10:28 89.03 89.06 89.03 89.04 3.2K
10:29 89.03 89.03 88.95 88.95 8.3K
10:30 88.95 88.99 88.91 88.92 4.1K
10:31 88.92 88.94 88.91 88.91 7.1K
10:32 88.91 88.97 88.91 88.97 7.0K
10:33 88.97 89.01 88.95 88.95 2.4K
10:34 88.95 89.05 88.95 89.05 4.4K
10:35 89.05 89.05 89.03 89.05 2.8K
10:36 89.05 89.05 89.02 89.05 1.9K
10:37 89.05 89.05 88.99 88.99 1.8K
10:38 88.99 89.02 88.99 89.01 1.1K
10:39 89.01 89.05 89.01 89.05 2.5K
10:40 89.05 89.21 89.05 89.21 5.1K
10:41 89.24 89.24 89.23 89.23 2.3K
10:42 89.18 89.23 89.18 89.23 4.7K
10:43 89.23 89.23 89.23 89.23 0.6K
10:44 89.22 89.22 89.21 89.21 3.2K
10:45 89.21 89.26 89.20 89.26 4.1K
10:46 89.26 89.27 89.25 89.27 2.0K
10:47 89.30 89.36 89.30 89.34 17.4K
10:48 89.34 89.34 89.33 89.34 2.0K
10:49 89.34 89.35 89.34 89.35 1.1K
10:50 89.34 89.34 89.30 89.30 3.0K
10:51 89.35 89.39 89.35 89.39 8.6K
10:52 89.38 89.40 89.38 89.40 10.4K
10:53 89.35 89.40 89.35 89.40 16.5K
10:54 89.40 89.43 89.40 89.40 2.9K
10:55 89.33 89.33 89.33 89.33 6.6K
10:56 89.27 89.30 89.27 89.28 8.0K
10:57 89.27 89.30 89.27 89.30 3.1K
10:58 89.30 89.38 89.30 89.38 3.9K
10:59 89.41 89.42 89.38 89.38 6.6K
11:00 89.44 89.52 89.44 89.52 26.0K
11:01 89.53 89.54 89.52 89.52 6.5K
11:02 89.52 89.52 89.47 89.47 14.1K
11:03 89.48 89.55 89.48 89.55 5.6K
11:04 89.55 89.65 89.55 89.65 7.2K
11:05 89.65 89.65 89.59 89.59 4.8K
11:06 89.53 89.55 89.53 89.55 2.0K
11:07 89.55 89.55 89.52 89.52 1.6K
11:08 89.52 89.52 89.50 89.50 7.2K
11:09 89.50 89.56 89.50 89.55 1.8K
11:10 89.55 89.60 89.55 89.60 4.1K
11:11 89.60 89.61 89.60 89.61 3.3K
11:12 89.64 89.64 89.61 89.63 5.9K
11:13 89.63 89.63 89.63 89.63 0.7K
11:14 89.63 89.69 89.63 89.67 8.9K
11:15 89.67 89.67 89.59 89.59 1.7K
11:16 89.57 89.57 89.55 89.57 10.9K
11:17 89.55 89.55 89.54 89.54 13.0K
11:18 89.54 89.55 89.52 89.55 3.3K
11:19 89.55 89.55 89.51 89.51 1.9K
11:20 89.51 89.52 89.47 89.52 2.3K
11:21 89.52 89.52 89.45 89.45 9.6K
11:22 89.47 89.47 89.43 89.43 2.9K
11:23 89.43 89.48 89.43 89.48 4.1K
11:24 89.50 89.56 89.50 89.55 3.4K
11:25 89.55 89.66 89.55 89.66 16.0K
11:26 89.70 89.70 89.66 89.66 2.6K
11:27 89.66 89.68 89.66 89.68 1.6K
11:28 89.68 89.73 89.66 89.66 4.1K
11:29 89.66 89.78 89.66 89.78 18.4K
11:30 89.78 89.78 89.78 89.78 2.9K
11:31 89.80 89.80 89.75 89.75 2.8K
11:32 89.77 89.77 89.73 89.73 1.9K
11:33 89.75 89.75 89.71 89.72 10.5K
11:34 89.73 89.73 89.66 89.66 8.1K
11:35 89.66 89.66 89.66 89.66 0.2K
11:36 89.77 89.80 89.77 89.80 10.8K
11:37 89.80 89.80 89.78 89.80 5.6K
11:38 89.78 89.78 89.76 89.76 5.3K
11:39 89.71 89.71 89.71 89.71 2.8K
11:40 89.69 89.70 89.69 89.70 2.0K
11:41 89.70 89.70 89.68 89.68 1.7K
11:42 89.63 89.65 89.62 89.65 3.5K
11:43 89.65 89.70 89.65 89.70 2.7K
11:44 89.70 89.70 89.68 89.68 1.4K
11:45 89.70 89.70 89.68 89.68 1.9K
11:46 89.69 89.69 89.63 89.63 1.9K
11:47 89.63 89.63 89.61 89.61 1.2K
11:48 89.61 89.61 89.59 89.59 2.4K
11:49 89.57 89.57 89.57 89.57 0.7K
11:50 89.55 89.55 89.55 89.55 0.8K
11:51 89.57 89.57 89.52 89.52 2.0K
11:52 89.52 89.52 89.52 89.52 0.7K
11:53 89.52 89.52 89.47 89.47 1.3K
11:54 89.49 89.52 89.49 89.52 2.9K
11:55 89.52 89.52 89.50 89.51 2.4K
11:56 89.51 89.53 89.51 89.53 4.3K
11:57 89.56 89.56 89.55 89.55 0.8K
11:58 89.51 89.52 89.51 89.52 2.0K
11:59 89.50 89.50 89.48 89.48 4.4K
12:00 89.48 89.48 89.41 89.42 1.5K
12:01 89.42 89.42 89.36 89.37 1.5K
12:02 89.37 89.37 89.31 89.34 2.4K
12:03 89.34 89.34 89.34 89.34 0.3K
12:04 89.34 89.39 89.34 89.39 2.0K
12:05 89.39 89.41 89.35 89.35 3.0K
12:06 89.35 89.35 89.30 89.30 1.0K
12:07 89.26 89.26 89.26 89.26 1.0K
12:08 89.26 89.26 89.14 89.17 7.1K
12:09 89.16 89.20 89.16 89.19 4.8K
12:10 89.19 89.21 89.19 89.21 1.2K
12:11 89.21 89.24 89.21 89.24 3.0K
12:12 89.24 89.34 89.24 89.34 5.2K
12:13 89.34 89.34 89.30 89.31 7.1K
12:14 89.31 89.31 89.31 89.31 0.2K
12:15 89.32 89.33 89.32 89.33 0.9K
12:16 89.33 89.33 89.30 89.30 1.8K
12:17 89.30 89.30 89.30 89.30 4.3K
12:18 89.31 89.31 89.28 89.30 3.4K
12:19 89.30 89.30 89.28 89.28 2.8K
12:20 89.30 89.30 89.23 89.25 2.2K
12:21 89.23 89.23 89.23 89.23 4.7K
12:22 89.23 89.24 89.22 89.22 2.8K
12:23 89.22 89.22 89.18 89.21 7.1K
12:24 89.21 89.24 89.21 89.24 6.6K
12:25 89.24 89.24 89.24 89.24 3.2K
12:26 89.24 89.24 89.19 89.21 9.7K
12:27 89.21 89.21 89.16 89.16 4.1K
12:28 89.19 89.19 89.18 89.18 1.7K
12:29 89.18 89.21 89.17 89.17 2.8K
12:30 89.19 89.21 89.19 89.21 2.9K
12:31 89.21 89.27 89.21 89.22 9.7K
12:32 89.22 89.22 89.21 89.21 0.5K
12:33 89.21 89.21 89.21 89.21 0.2K
12:34 89.21 89.24 89.21 89.24 1.5K
12:35 89.23 89.29 89.23 89.29 1.7K
12:36 89.29 89.32 89.27 89.27 3.6K
12:37 89.28 89.28 89.25 89.25 5.5K
12:38 89.25 89.27 89.25 89.27 1.0K
12:39 89.27 89.27 89.21 89.23 3.2K
12:40 89.23 89.23 89.22 89.22 0.5K
12:41 89.22 89.22 89.18 89.18 2.9K
12:42 89.18 89.19 89.17 89.17 3.7K
12:43 89.20 89.20 89.20 89.20 2.8K
12:44 89.20 89.25 89.20 89.23 3.0K
12:45 89.23 89.23 89.20 89.20 4.0K
12:46 89.20 89.22 89.20 89.21 1.8K
12:47 89.19 89.19 89.19 89.19 1.8K
12:48 89.19 89.19 89.14 89.14 0.6K
12:49 89.18 89.21 89.18 89.21 4.3K
12:50 89.21 89.31 89.21 89.31 3.9K
12:51 89.27 89.28 89.27 89.28 1.3K
12:52 89.28 89.28 89.24 89.25 3.0K
12:53 89.25 89.26 89.22 89.22 0.5K
12:54 89.25 89.28 89.25 89.28 1.7K
12:55 89.26 89.26 89.25 89.25 1.3K
12:56 89.26 89.26 89.22 89.26 1.0K
12:57 89.26 89.29 89.26 89.28 21.0K
12:58 89.26 89.28 89.26 89.28 1.7K
12:59 89.28 89.28 89.28 89.28 2.2K
13:00 89.24 89.25 89.24 89.25 3.5K
13:01 89.23 89.23 89.19 89.19 3.1K
13:02 89.22 89.23 89.20 89.20 7.8K
13:03 89.20 89.22 89.20 89.22 1.3K
13:04 89.22 89.22 89.22 89.22 0.0K
13:05 89.22 89.22 89.15 89.15 2.1K
13:06 89.14 89.16 89.14 89.14 1.0K
13:07 89.14 89.18 89.14 89.18 1.1K
13:08 89.18 89.22 89.18 89.22 0.5K
13:09 89.20 89.20 89.16 89.19 4.0K
13:10 89.19 89.19 89.15 89.15 0.4K
13:11 89.15 89.17 89.15 89.15 5.9K
13:12 89.15 89.15 89.10 89.10 5.1K
13:13 89.11 89.11 89.11 89.11 1.1K
13:14 89.11 89.14 89.11 89.14 2.1K
13:15 89.15 89.15 89.15 89.15 1.1K
13:16 89.15 89.15 89.15 89.15 0.2K
13:17 89.15 89.15 89.13 89.14 0.5K
13:18 89.14 89.16 89.14 89.16 2.7K
13:19 89.16 89.21 89.16 89.21 1.4K
13:20 89.22 89.22 89.19 89.19 1.1K
13:21 89.20 89.20 89.20 89.20 3.0K
13:22 89.17 89.19 89.17 89.19 4.6K
13:23 89.19 89.24 89.19 89.24 2.4K
13:24 89.24 89.24 89.14 89.14 3.9K
13:25 89.14 89.14 89.14 89.14 0.6K
13:26 89.14 89.14 89.12 89.12 0.3K
13:27 89.12 89.12 89.11 89.11 0.4K
13:28 89.11 89.12 89.10 89.12 0.9K
13:29 89.12 89.16 89.12 89.15 2.4K
13:30 89.15 89.15 89.15 89.15 0.8K
13:31 89.12 89.12 89.12 89.12 5.6K
13:32 89.02 89.02 88.85 88.85 6.1K
13:33 88.93 88.97 88.93 88.97 1.9K
13:34 88.94 88.95 88.93 88.95 1.6K
13:35 88.96 88.98 88.91 88.91 5.9K
13:36 88.91 88.94 88.91 88.94 1.7K
13:37 88.94 88.94 88.90 88.90 2.8K
13:38 88.90 88.90 88.90 88.90 1.0K
13:39 88.90 88.92 88.85 88.85 2.8K
13:40 88.87 88.87 88.83 88.83 1.7K
13:41 88.73 88.73 88.66 88.66 3.1K
13:42 88.68 88.68 88.68 88.68 0.8K
13:43 88.69 88.71 88.69 88.71 1.6K
13:44 88.68 88.72 88.68 88.72 0.9K
13:45 88.72 88.72 88.68 88.68 1.3K
13:46 88.68 88.68 88.63 88.63 2.1K
13:47 88.66 88.66 88.61 88.61 2.0K
13:48 88.61 88.61 88.61 88.61 0.5K
13:49 88.61 88.61 88.60 88.61 3.5K
13:50 88.56 88.58 88.53 88.53 3.8K
13:51 88.53 88.53 88.51 88.51 1.0K
13:52 88.50 88.53 88.50 88.53 2.7K
13:53 88.50 88.57 88.50 88.55 2.7K
13:54 88.59 88.59 88.59 88.59 0.6K
13:55 88.51 88.51 88.48 88.48 1.8K
13:56 88.56 88.56 88.49 88.50 3.1K
13:57 88.50 88.50 88.48 88.49 1.5K
13:58 88.49 88.49 88.40 88.40 2.1K
13:59 88.40 88.42 88.40 88.42 2.5K
14:00 88.42 88.42 88.30 88.31 1.9K
14:01 88.35 88.44 88.35 88.44 3.7K
14:02 88.41 88.42 88.34 88.35 1.5K
14:03 88.36 88.38 88.36 88.38 2.6K
14:04 88.40 88.42 88.40 88.42 2.0K
14:05 88.38 88.40 88.37 88.37 2.4K
14:06 88.37 88.44 88.37 88.39 1.8K
14:07 88.37 88.40 88.37 88.40 1.5K
14:08 88.40 88.40 88.33 88.33 1.0K
14:09 88.33 88.36 88.33 88.34 0.5K
14:10 88.34 88.34 88.25 88.32 2.5K
14:11 88.36 88.36 88.29 88.29 2.4K
14:12 88.29 88.29 88.29 88.29 0.3K
14:13 88.29 88.29 88.28 88.28 0.8K
14:14 88.28 88.28 88.27 88.27 2.0K
14:15 88.34 88.34 88.28 88.34 3.7K
14:16 88.39 88.39 88.36 88.36 1.4K
14:17 88.36 88.36 88.30 88.30 0.5K
14:18 88.30 88.30 88.30 88.30 0.7K
14:19 88.30 88.30 88.29 88.29 0.8K
14:20 88.25 88.26 88.25 88.26 3.7K
14:21 88.26 88.26 88.26 88.26 1.2K
14:22 88.27 88.29 88.27 88.29 1.4K
14:23 88.26 88.28 88.25 88.28 2.3K
14:24 88.31 88.31 88.27 88.27 1.7K
14:25 88.31 88.31 88.27 88.27 1.0K
14:26 88.25 88.27 88.25 88.25 1.6K
14:27 88.32 88.32 88.28 88.32 11.7K
14:28 88.28 88.28 88.23 88.24 2.9K
14:29 88.24 88.26 88.24 88.26 2.7K
14:30 88.20 88.24 88.20 88.21 3.4K
14:31 88.22 88.22 88.18 88.20 1.9K
14:32 88.17 88.17 88.12 88.15 2.5K
14:33 88.14 88.14 88.04 88.08 3.5K
14:34 88.08 88.10 88.05 88.05 1.4K
14:35 88.05 88.15 88.05 88.12 2.8K
14:36 88.12 88.12 88.08 88.08 1.2K
14:37 88.08 88.13 88.06 88.06 3.1K
14:38 88.07 88.10 88.06 88.06 2.0K
14:39 88.05 88.07 88.02 88.07 1.9K
14:40 88.07 88.07 88.03 88.03 2.0K
14:41 88.03 88.07 88.03 88.07 1.8K
14:42 88.07 88.07 87.94 87.97 1.9K
14:43 87.97 87.97 87.96 87.96 0.6K
14:44 87.96 87.96 87.91 87.91 0.9K
14:45 87.91 87.99 87.91 87.99 3.1K
14:46 88.01 88.01 87.99 87.99 1.9K
14:47 87.96 88.00 87.96 88.00 1.9K
14:48 88.00 88.02 88.00 88.01 1.0K
14:49 88.01 88.01 88.00 88.01 1.2K
14:50 88.01 88.04 87.99 88.04 5.8K
14:51 87.95 87.95 87.95 87.95 2.7K
14:52 87.99 87.99 87.91 87.91 2.4K
14:53 87.91 87.95 87.89 87.93 1.2K
14:54 87.87 87.93 87.87 87.90 3.0K
14:55 87.89 87.91 87.89 87.91 0.7K
14:56 87.87 87.96 87.87 87.95 6.1K
14:57 87.95 87.98 87.92 87.97 3.1K
14:58 87.97 87.97 87.92 87.92 4.3K
14:59 87.92 87.92 87.87 87.87 1.2K
15:00 87.85 87.88 87.82 87.82 5.1K
15:01 87.80 87.85 87.80 87.85 2.4K
15:02 87.85 87.89 87.85 87.89 1.8K
15:03 87.83 87.89 87.83 87.88 4.1K
15:04 87.89 87.89 87.86 87.89 1.7K
15:05 87.89 87.89 87.86 87.86 2.0K
15:06 87.86 87.86 87.84 87.85 0.9K
15:07 87.85 87.85 87.78 87.78 1.8K
15:08 87.76 87.76 87.74 87.74 2.4K
15:09 87.71 87.77 87.71 87.73 6.4K
15:10 87.76 87.76 87.74 87.74 2.9K
15:11 87.74 87.74 87.67 87.67 1.3K
15:12 87.65 87.70 87.62 87.70 8.3K
15:13 87.72 87.76 87.70 87.75 5.4K
15:14 87.76 87.78 87.75 87.78 3.8K
15:15 87.78 87.80 87.74 87.74 5.9K
15:16 87.72 87.74 87.66 87.74 4.2K
15:17 87.72 87.73 87.69 87.69 4.6K
15:18 87.74 87.75 87.68 87.68 4.4K
15:19 87.69 87.69 87.63 87.66 4.0K
15:20 87.64 87.71 87.64 87.64 3.5K
15:21 87.61 87.61 87.61 87.61 3.5K
15:22 87.61 87.61 87.55 87.60 5.2K
15:23 87.60 87.60 87.55 87.55 2.4K
15:24 87.57 87.58 87.54 87.54 5.5K
15:25 87.52 87.52 87.48 87.48 3.6K
15:26 87.48 87.49 87.47 87.49 1.9K
15:27 87.53 87.53 87.47 87.47 3.7K
15:28 87.47 87.47 87.42 87.46 5.9K
15:29 87.46 87.46 87.41 87.42 3.0K
15:30 87.42 87.50 87.42 87.50 4.5K
15:31 87.52 87.61 87.52 87.61 7.8K
15:32 87.57 87.57 87.44 87.44 4.6K
15:33 87.47 87.50 87.47 87.48 4.2K
15:34 87.49 87.53 87.49 87.52 3.8K
15:35 87.51 87.53 87.49 87.49 5.8K
15:36 87.44 87.44 87.42 87.44 3.9K
15:37 87.45 87.49 87.41 87.48 4.4K
15:38 87.48 87.48 87.41 87.41 3.8K
15:39 87.45 87.45 87.40 87.41 9.6K
15:40 87.42 87.48 87.39 87.48 6.0K
15:41 87.49 87.49 87.42 87.46 4.9K
15:42 87.46 87.52 87.43 87.52 4.9K
15:43 87.56 87.56 87.49 87.49 7.2K
15:44 87.55 87.55 87.48 87.48 4.1K
15:45 87.48 87.48 87.46 87.46 4.1K
15:46 87.49 87.57 87.49 87.55 8.4K
15:47 87.51 87.51 87.39 87.39 4.3K
15:48 87.39 87.48 87.39 87.42 8.0K
15:49 87.44 87.45 87.41 87.44 5.2K
15:50 87.47 87.52 87.47 87.52 8.2K
15:51 87.57 87.71 87.53 87.71 6.5K
15:52 87.75 87.87 87.75 87.87 18.4K
15:53 87.86 87.93 87.80 87.93 8.8K
15:54 87.87 87.87 87.80 87.85 13.8K
15:55 87.85 88.01 87.85 88.00 29.5K
15:56 87.90 87.90 87.82 87.89 11.9K
15:57 87.83 87.91 87.83 87.86 29.2K
15:58 87.88 87.88 87.83 87.83 21.1K
15:59 87.84 87.85 87.81 87.81 45.2K
16:00 87.81 87.91 87.81 87.90 1,043.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし