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 89.02 90.07 89.02 89.09 27.0K
09:32 89.09 89.22 89.09 89.22 0.4K
09:33 89.04 89.19 89.04 89.19 1.5K
09:34 89.19 89.29 89.17 89.28 4.1K
09:35 89.25 89.25 89.21 89.21 8.8K
09:36 89.08 89.10 89.03 89.10 2.7K
09:37 89.17 89.17 89.04 89.04 0.5K
09:38 89.04 89.15 89.04 89.15 0.4K
09:39 89.15 89.15 89.03 89.10 1.0K
09:40 89.09 89.09 89.03 89.03 2.7K
09:41 89.00 89.06 89.00 89.06 3.1K
09:42 89.06 89.06 89.01 89.01 3.2K
09:43 88.93 88.96 88.93 88.96 1.0K
09:44 89.04 89.04 88.89 88.89 2.6K
09:45 88.97 89.12 88.97 89.12 1.5K
09:46 89.12 89.15 89.08 89.09 2.7K
09:47 89.12 89.16 89.12 89.16 1.0K
09:48 89.15 89.23 89.15 89.17 10.0K
09:49 89.16 89.16 89.14 89.14 0.9K
09:50 89.21 89.32 89.21 89.32 6.1K
09:51 89.26 89.26 89.26 89.26 0.9K
09:52 89.25 89.26 89.25 89.26 1.5K
09:53 89.24 89.24 89.24 89.24 0.6K
09:54 89.28 89.28 89.28 89.28 1.0K
09:55 89.28 89.28 89.26 89.26 1.9K
09:56 89.25 89.25 89.17 89.17 3.1K
09:57 89.17 89.31 89.17 89.23 4.1K
09:58 89.23 89.23 89.21 89.21 0.7K
09:59 89.21 89.28 89.21 89.28 0.8K
10:00 89.23 89.23 89.23 89.23 0.7K
10:01 89.23 89.23 89.17 89.17 1.1K
10:02 89.17 89.18 89.17 89.17 0.4K
10:03 89.17 89.20 89.17 89.19 2.0K
10:04 89.19 89.19 89.15 89.15 1.3K
10:05 89.16 89.16 89.16 89.16 1.6K
10:06 89.12 89.15 89.07 89.11 3.9K
10:07 89.17 89.17 89.13 89.15 2.0K
10:08 89.15 89.17 89.15 89.17 2.6K
10:09 89.17 89.17 89.14 89.14 1.0K
10:10 89.14 89.16 89.14 89.16 1.9K
10:11 89.16 89.16 89.12 89.13 3.4K
10:12 89.13 89.18 89.13 89.18 1.7K
10:13 89.18 89.20 89.18 89.20 0.9K
10:14 89.20 89.22 89.18 89.22 3.0K
10:15 89.20 89.23 89.20 89.21 2.3K
10:16 89.23 89.23 89.20 89.20 1.7K
10:17 89.20 89.20 89.15 89.17 4.8K
10:18 89.22 89.22 89.09 89.09 3.5K
10:19 89.12 89.15 89.10 89.15 5.8K
10:20 89.15 89.15 89.08 89.09 6.0K
10:21 89.09 89.12 89.09 89.10 2.0K
10:22 89.11 89.12 89.09 89.12 2.5K
10:23 89.12 89.12 89.11 89.11 2.0K
10:24 89.13 89.17 89.13 89.17 2.0K
10:25 89.17 89.18 89.15 89.15 2.8K
10:26 89.15 89.16 89.15 89.16 1.2K
10:27 89.13 89.15 89.13 89.15 5.8K
10:28 89.15 89.15 89.15 89.15 0.8K
10:29 89.17 89.19 89.17 89.18 2.2K
10:30 89.14 89.21 89.13 89.13 4.8K
10:31 89.13 89.13 89.10 89.10 0.5K
10:32 89.10 89.13 89.10 89.12 1.6K
10:33 89.15 89.26 89.15 89.21 4.3K
10:34 89.21 89.24 89.21 89.24 0.2K
10:35 89.24 89.29 89.24 89.28 1.6K
10:36 89.26 89.29 89.26 89.27 2.9K
10:37 89.27 89.33 89.27 89.32 1.8K
10:38 89.33 89.33 89.33 89.33 3.0K
10:39 89.31 89.37 89.31 89.37 2.3K
10:40 89.30 89.30 89.28 89.29 3.2K
10:41 89.29 89.35 89.29 89.35 1.4K
10:42 89.30 89.31 89.30 89.30 1.4K
10:43 89.30 89.30 89.29 89.29 1.0K
10:44 89.29 89.29 89.28 89.28 0.7K
10:45 89.25 89.26 89.23 89.23 1.5K
10:46 89.23 89.30 89.23 89.30 2.8K
10:47 89.25 89.25 89.23 89.23 2.1K
10:48 89.23 89.26 89.23 89.26 1.3K
10:49 89.25 89.25 89.21 89.21 2.4K
10:50 89.21 89.21 89.21 89.21 0.4K
10:51 89.20 89.20 89.14 89.14 1.3K
10:52 89.13 89.18 89.13 89.18 2.7K
10:53 89.19 89.19 89.13 89.13 2.3K
10:54 89.18 89.20 89.16 89.16 2.0K
10:55 89.16 89.17 89.13 89.13 2.0K
10:56 89.13 89.13 89.06 89.06 2.1K
10:57 89.09 89.10 89.09 89.10 4.6K
10:58 89.10 89.11 89.10 89.11 1.5K
10:59 89.11 89.12 89.07 89.07 3.4K
11:00 89.07 89.07 89.07 89.07 0.8K
11:01 89.07 89.07 89.06 89.06 2.7K
11:02 89.05 89.05 89.00 89.02 2.3K
11:03 89.02 89.02 88.98 88.98 1.8K
11:04 88.99 88.99 88.98 88.98 1.7K
11:05 88.98 88.98 88.94 88.94 3.2K
11:06 88.94 88.95 88.92 88.92 1.1K
11:07 88.90 88.90 88.84 88.84 4.9K
11:08 88.84 88.84 88.84 88.84 0.7K
11:09 88.84 88.84 88.79 88.83 1.9K
11:10 88.83 88.83 88.78 88.78 2.7K
11:11 88.78 88.78 88.75 88.75 4.1K
11:12 88.75 88.80 88.75 88.80 1.8K
11:13 88.81 88.84 88.81 88.82 4.0K
11:14 88.84 88.84 88.83 88.84 2.4K
11:15 88.88 88.88 88.81 88.81 3.2K
11:16 88.77 88.77 88.77 88.77 0.9K
11:17 88.78 88.78 88.76 88.76 0.8K
11:18 88.76 88.78 88.76 88.78 1.2K
11:19 88.76 88.76 88.76 88.76 1.4K
11:20 88.75 88.77 88.75 88.77 1.5K
11:21 88.79 88.79 88.74 88.74 1.6K
11:22 88.75 88.75 88.72 88.72 1.2K
11:23 88.72 88.77 88.72 88.77 2.6K
11:24 88.77 88.83 88.77 88.83 2.1K
11:25 88.83 88.88 88.83 88.88 3.2K
11:26 88.89 88.92 88.89 88.92 2.0K
11:27 88.92 88.92 88.85 88.85 3.9K
11:28 88.85 88.87 88.85 88.87 0.6K
11:29 88.87 88.90 88.87 88.89 4.2K
11:30 88.85 88.85 88.85 88.85 3.0K
11:31 88.85 88.86 88.81 88.81 4.0K
11:32 88.81 88.81 88.78 88.78 1.9K
11:33 88.78 88.78 88.74 88.77 2.3K
11:34 88.77 88.77 88.73 88.73 1.8K
11:35 88.74 88.75 88.73 88.75 1.3K
11:36 88.73 88.73 88.71 88.71 1.4K
11:37 88.73 88.75 88.73 88.73 3.0K
11:38 88.73 88.75 88.73 88.75 0.6K
11:39 88.79 88.79 88.76 88.76 3.0K
11:40 88.76 88.76 88.74 88.76 1.8K
11:41 88.76 88.76 88.74 88.74 1.8K
11:42 88.74 88.74 88.72 88.72 1.2K
11:43 88.72 88.72 88.71 88.71 0.4K
11:44 88.71 88.71 88.69 88.69 0.9K
11:45 88.67 88.68 88.67 88.68 2.4K
11:46 88.68 88.70 88.68 88.69 5.6K
11:47 88.69 88.71 88.69 88.71 2.7K
11:48 88.71 88.73 88.71 88.73 1.9K
11:49 88.73 88.75 88.69 88.69 1.8K
11:50 88.68 88.74 88.68 88.74 1.3K
11:51 88.74 88.74 88.67 88.67 0.9K
11:52 88.68 88.69 88.68 88.69 0.4K
11:53 88.69 88.69 88.66 88.66 1.6K
11:54 88.69 88.69 88.64 88.65 2.8K
11:55 88.65 88.67 88.64 88.66 0.6K
11:56 88.66 88.66 88.61 88.66 1.7K
11:57 88.66 88.66 88.66 88.66 0.8K
11:58 88.64 88.64 88.62 88.64 2.4K
11:59 88.64 88.64 88.63 88.63 1.2K
12:00 88.62 88.62 88.61 88.62 1.5K
12:01 88.62 88.64 88.61 88.62 1.8K
12:02 88.62 88.68 88.62 88.68 2.2K
12:03 88.68 88.68 88.63 88.63 1.6K
12:04 88.63 88.63 88.61 88.61 1.7K
12:05 88.62 88.62 88.60 88.60 1.0K
12:06 88.61 88.61 88.56 88.56 2.1K
12:07 88.56 88.60 88.56 88.60 4.0K
12:08 88.60 88.61 88.60 88.61 0.7K
12:09 88.62 88.62 88.62 88.62 0.8K
12:10 88.62 88.62 88.62 88.62 0.6K
12:11 88.55 88.56 88.55 88.56 4.1K
12:12 88.56 88.56 88.53 88.53 1.9K
12:13 88.53 88.56 88.52 88.56 1.9K
12:14 88.56 88.56 88.56 88.56 0.7K
12:15 88.55 88.55 88.52 88.52 2.0K
12:16 88.52 88.54 88.47 88.47 1.9K
12:17 88.47 88.47 88.47 88.47 0.5K
12:18 88.43 88.46 88.43 88.46 0.9K
12:19 88.46 88.51 88.46 88.51 4.6K
12:20 88.50 88.53 88.50 88.52 1.9K
12:21 88.52 88.52 88.50 88.52 2.6K
12:22 88.52 88.57 88.52 88.57 2.9K
12:23 88.54 88.54 88.40 88.40 49.4K
12:24 88.41 88.41 88.36 88.37 43.4K
12:25 88.37 88.37 88.33 88.33 1.0K
12:26 88.35 88.37 88.35 88.37 1.9K
12:27 88.34 88.34 88.33 88.33 1.7K
12:28 88.33 88.35 88.33 88.35 1.4K
12:29 88.35 88.40 88.35 88.40 2.7K
12:30 88.40 88.46 88.40 88.46 0.4K
12:31 88.46 88.46 88.43 88.43 1.7K
12:32 88.43 88.45 88.43 88.45 0.2K
12:33 88.45 88.45 88.42 88.42 0.8K
12:34 88.42 88.46 88.42 88.46 1.4K
12:35 88.46 88.46 88.41 88.44 2.1K
12:36 88.47 88.47 88.47 88.47 1.4K
12:37 88.47 88.47 88.47 88.47 0.1K
12:38 88.47 88.47 88.47 88.47 1.4K
12:39 88.47 88.47 88.47 88.47 0.6K
12:40 88.47 88.47 88.47 88.47 1.1K
12:41 88.47 88.48 88.46 88.46 1.5K
12:42 88.50 88.50 88.43 88.44 24.9K
12:43 88.44 88.44 88.40 88.40 1.1K
12:44 88.40 88.40 88.40 88.40 0.3K
12:45 88.40 88.40 88.36 88.36 1.0K
12:46 88.36 88.36 88.34 88.34 0.6K
12:47 88.36 88.36 88.36 88.36 0.3K
12:48 88.36 88.36 88.34 88.34 1.0K
12:49 88.34 88.34 88.29 88.29 1.3K
12:50 88.30 88.33 88.30 88.33 1.6K
12:51 88.32 88.32 88.28 88.28 1.7K
12:52 88.29 88.29 88.29 88.29 1.3K
12:53 88.26 88.26 88.23 88.23 1.3K
12:54 88.21 88.22 88.21 88.22 1.1K
12:55 88.20 88.22 88.20 88.22 0.3K
12:56 88.22 88.22 88.20 88.20 0.8K
12:57 88.20 88.20 88.19 88.20 2.5K
12:58 88.21 88.25 88.21 88.24 1.8K
12:59 88.25 88.26 88.25 88.26 0.4K
13:00 88.26 88.26 88.25 88.25 1.0K
13:01 88.25 88.25 88.23 88.23 1.2K
13:02 88.23 88.24 88.22 88.23 2.5K
13:03 88.23 88.23 88.09 88.09 1.5K
13:04 88.09 88.09 88.06 88.06 0.5K
13:05 88.06 88.06 88.06 88.06 0.6K
13:06 88.06 88.07 88.06 88.07 1.2K
13:07 88.07 88.07 88.07 88.07 0.1K
13:08 88.07 88.07 88.02 88.02 0.5K
13:09 88.02 88.05 88.02 88.05 0.8K
13:10 88.05 88.05 88.00 88.00 0.7K
13:11 88.00 88.00 87.97 87.97 0.6K
13:12 87.96 87.96 87.93 87.95 2.5K
13:13 87.95 87.95 87.95 87.95 0.2K
13:14 87.95 87.95 87.94 87.95 0.6K
13:15 87.95 87.95 87.87 87.88 1.9K
13:16 87.88 87.90 87.88 87.90 0.5K
13:17 87.91 87.91 87.91 87.91 1.1K
13:18 87.91 87.92 87.91 87.92 1.0K
13:19 87.94 87.94 87.92 87.92 1.6K
13:20 87.91 87.97 87.91 87.97 2.4K
13:21 87.97 88.00 87.97 87.98 2.1K
13:22 87.98 87.98 87.98 87.98 0.4K
13:23 88.02 88.02 87.99 87.99 1.8K
13:24 87.99 88.00 87.99 88.00 0.2K
13:25 87.98 87.98 87.93 87.93 1.3K
13:26 87.93 87.93 87.89 87.89 1.4K
13:27 87.88 87.88 87.87 87.87 0.5K
13:28 87.87 87.89 87.85 87.85 4.2K
13:29 87.85 87.85 87.81 87.81 1.5K
13:30 87.78 87.79 87.77 87.79 2.0K
13:31 87.79 87.84 87.79 87.84 1.6K
13:32 87.86 87.86 87.86 87.86 1.6K
13:33 87.87 87.87 87.85 87.85 1.1K
13:34 87.85 87.85 87.83 87.83 1.2K
13:35 87.83 87.83 87.82 87.82 0.2K
13:36 87.83 87.83 87.80 87.81 1.3K
13:37 87.81 87.81 87.81 87.81 6.9K
13:38 87.84 87.84 87.80 87.80 5.2K
13:39 87.80 87.80 87.79 87.79 0.4K
13:40 87.79 87.79 87.79 87.79 0.2K
13:41 87.81 87.81 87.79 87.80 1.1K
13:42 87.80 87.82 87.80 87.81 1.5K
13:43 87.81 87.81 87.78 87.78 0.7K
13:44 87.78 87.81 87.78 87.80 3.1K
13:45 87.78 87.81 87.78 87.81 1.8K
13:46 87.81 87.83 87.76 87.76 1.3K
13:47 87.72 87.72 87.68 87.68 2.7K
13:48 87.63 87.63 87.58 87.59 1.7K
13:49 87.59 87.61 87.59 87.61 0.2K
13:50 87.61 87.67 87.61 87.67 1.9K
13:51 87.67 87.67 87.66 87.66 1.1K
13:52 87.66 87.67 87.64 87.65 2.5K
13:53 87.65 87.70 87.65 87.70 2.2K
13:54 87.70 87.70 87.66 87.66 1.0K
13:55 87.66 87.67 87.66 87.67 0.8K
13:56 87.67 87.68 87.64 87.64 1.6K
13:57 87.64 87.64 87.61 87.61 1.7K
13:58 87.61 87.66 87.61 87.66 0.5K
13:59 87.63 87.65 87.63 87.65 1.1K
14:00 87.66 87.66 87.64 87.65 3.4K
14:01 87.65 87.65 87.61 87.61 1.5K
14:02 87.57 87.57 87.57 87.57 0.3K
14:03 87.57 87.59 87.56 87.59 1.9K
14:04 87.59 87.62 87.59 87.61 0.8K
14:05 87.61 87.62 87.61 87.62 0.3K
14:06 87.61 87.61 87.60 87.60 1.2K
14:07 87.60 87.67 87.60 87.67 3.1K
14:08 87.67 87.69 87.62 87.62 2.6K
14:09 87.63 87.63 87.62 87.62 0.8K
14:10 87.62 87.62 87.60 87.60 1.3K
14:11 87.60 87.61 87.56 87.58 1.8K
14:12 87.58 87.59 87.58 87.58 1.8K
14:13 87.58 87.58 87.56 87.58 1.6K
14:14 87.59 87.62 87.59 87.62 2.2K
14:15 87.63 87.63 87.63 87.63 0.6K
14:16 87.63 87.63 87.60 87.61 2.6K
14:17 87.61 87.63 87.61 87.63 0.6K
14:18 87.63 87.66 87.63 87.66 1.2K
14:19 87.66 87.69 87.66 87.68 1.7K
14:20 87.70 87.70 87.68 87.68 0.4K
14:21 87.68 87.69 87.68 87.69 1.2K
14:22 87.68 87.74 87.68 87.74 1.8K
14:23 87.70 87.74 87.70 87.74 1.5K
14:24 87.74 87.75 87.74 87.75 3.6K
14:25 87.75 87.78 87.75 87.78 1.9K
14:26 87.79 87.79 87.76 87.76 1.6K
14:27 87.76 87.79 87.75 87.79 1.6K
14:28 87.79 87.81 87.79 87.81 1.5K
14:29 87.80 87.84 87.80 87.84 1.7K
14:30 87.84 87.86 87.84 87.86 2.0K
14:31 87.87 87.88 87.86 87.88 4.2K
14:32 87.88 87.93 87.88 87.93 2.2K
14:33 87.89 87.89 87.89 87.89 1.7K
14:34 87.89 87.90 87.89 87.90 1.3K
14:35 87.90 87.92 87.90 87.92 0.8K
14:36 87.92 87.94 87.92 87.94 0.7K
14:37 87.96 87.96 87.93 87.93 1.9K
14:38 87.93 87.93 87.92 87.92 0.8K
14:39 87.92 87.95 87.92 87.95 1.7K
14:40 87.95 87.98 87.95 87.98 0.7K
14:41 87.99 87.99 87.94 87.94 2.4K
14:42 87.94 87.94 87.91 87.92 2.6K
14:43 87.92 87.93 87.92 87.93 1.3K
14:44 87.93 87.93 87.91 87.93 1.9K
14:45 87.91 87.91 87.90 87.90 1.2K
14:46 87.90 87.90 87.87 87.87 1.7K
14:47 87.85 87.87 87.84 87.87 2.3K
14:48 87.87 87.88 87.85 87.85 2.1K
14:49 87.87 87.90 87.87 87.90 1.1K
14:50 87.90 87.96 87.90 87.96 1.5K
14:51 87.97 87.98 87.95 87.95 2.3K
14:52 87.93 87.94 87.93 87.94 1.9K
14:53 87.94 87.94 87.90 87.90 1.2K
14:54 87.90 87.90 87.89 87.89 1.1K
14:55 87.89 87.91 87.89 87.91 0.7K
14:56 87.91 87.91 87.86 87.88 1.8K
14:57 87.88 87.89 87.88 87.89 0.6K
14:58 87.91 87.93 87.91 87.93 1.8K
14:59 87.89 87.92 87.89 87.92 1.6K
15:00 87.92 87.92 87.88 87.88 1.4K
15:01 87.89 87.92 87.89 87.92 1.1K
15:02 87.93 87.94 87.93 87.94 2.0K
15:03 87.94 87.97 87.94 87.97 1.8K
15:04 87.98 87.98 87.98 87.98 1.0K
15:05 87.99 87.99 87.94 87.95 3.3K
15:06 87.95 87.98 87.95 87.98 3.8K
15:07 87.97 88.01 87.97 87.99 3.2K
15:08 87.98 87.99 87.98 87.99 0.6K
15:09 87.97 87.97 87.96 87.96 1.8K
15:10 87.95 87.95 87.92 87.92 2.4K
15:11 87.92 87.92 87.92 87.92 3.4K
15:12 87.93 87.93 87.93 87.93 1.4K
15:13 87.93 87.99 87.93 87.99 2.5K
15:14 87.99 88.00 87.99 88.00 2.7K
15:15 87.99 88.00 87.99 88.00 1.1K
15:16 88.02 88.04 88.01 88.01 2.2K
15:17 88.03 88.03 88.00 88.02 0.5K
15:18 88.02 88.02 87.99 88.00 1.3K
15:19 88.02 88.05 88.02 88.05 3.0K
15:20 88.05 88.07 88.05 88.07 3.2K
15:21 88.05 88.07 88.04 88.07 4.1K
15:22 88.07 88.12 88.07 88.11 2.5K
15:23 88.12 88.16 88.12 88.16 1.6K
15:24 88.16 88.16 88.11 88.11 4.1K
15:25 88.11 88.11 88.07 88.09 0.9K
15:26 88.09 88.09 88.04 88.04 2.7K
15:27 88.04 88.06 88.04 88.06 1.8K
15:28 88.06 88.07 88.03 88.07 1.1K
15:29 88.07 88.08 88.01 88.01 2.5K
15:30 88.01 88.02 87.97 88.02 3.6K
15:31 88.02 88.04 88.02 88.03 1.7K
15:32 88.04 88.11 88.04 88.11 3.8K
15:33 88.12 88.13 88.09 88.09 4.5K
15:34 88.09 88.12 88.09 88.12 3.2K
15:35 88.12 88.14 88.12 88.14 3.5K
15:36 88.16 88.24 88.15 88.18 8.0K
15:37 88.19 88.24 88.19 88.24 5.6K
15:38 88.24 88.29 88.22 88.22 8.5K
15:39 88.23 88.26 88.22 88.22 3.5K
15:40 88.21 88.23 88.21 88.23 3.9K
15:41 88.29 88.33 88.29 88.33 4.0K
15:42 88.34 88.35 88.34 88.35 5.1K
15:43 88.35 88.37 88.35 88.37 2.3K
15:44 88.37 88.37 88.36 88.36 3.9K
15:45 88.40 88.40 88.36 88.39 7.3K
15:46 88.36 88.42 88.36 88.40 6.5K
15:47 88.45 88.45 88.44 88.45 1.6K
15:48 88.44 88.44 88.40 88.40 8.0K
15:49 88.40 88.46 88.40 88.45 3.8K
15:50 88.45 88.48 88.45 88.45 3.8K
15:51 88.41 88.47 88.38 88.47 11.7K
15:52 88.50 88.60 88.50 88.57 13.7K
15:53 88.57 88.58 88.53 88.53 11.4K
15:54 88.56 88.63 88.56 88.62 10.9K
15:55 88.62 88.66 88.62 88.65 21.0K
15:56 88.49 88.64 88.49 88.60 25.7K
15:57 88.60 88.60 88.51 88.52 17.4K
15:58 88.49 88.55 88.48 88.55 20.0K
15:59 88.56 88.56 88.53 88.53 23.6K
16:00 88.52 88.52 88.46 88.47 700.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし