コカ・コーラ・ヨーロピアン・パートナーズ PLC (CCEP)

CCEP
🏛️ アメリカ →
87.75
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 90.47 91.04 89.92 90.05 59.1K
09:32 90.05 90.27 90.05 90.24 35.5K
09:33 90.20 90.40 90.20 90.40 19.1K
09:34 90.36 90.36 89.98 90.14 20.7K
09:35 90.02 90.02 90.02 90.02 4.9K
09:36 90.01 90.01 89.85 89.85 27.4K
09:37 89.86 89.96 89.86 89.95 27.0K
09:38 89.94 90.08 89.93 90.08 43.6K
09:39 90.15 90.39 90.01 90.01 28.0K
09:40 90.00 90.00 89.84 89.87 26.5K
09:41 89.87 89.89 89.62 89.62 19.3K
09:42 89.48 89.76 89.48 89.62 11.9K
09:43 89.60 89.60 89.32 89.32 7.1K
09:44 89.33 89.34 89.33 89.34 3.5K
09:45 89.33 89.40 89.32 89.40 10.0K
09:46 89.35 89.52 89.35 89.39 7.8K
09:47 89.39 89.39 89.25 89.25 5.4K
09:48 89.27 89.30 89.26 89.26 10.7K
09:49 89.28 89.34 89.27 89.27 4.6K
09:50 89.12 89.19 89.06 89.19 9.3K
09:51 89.23 89.30 89.17 89.30 8.9K
09:52 89.30 89.37 89.21 89.32 13.1K
09:53 89.44 89.44 89.14 89.14 9.4K
09:54 89.21 89.32 89.19 89.31 3.8K
09:55 89.40 89.46 89.35 89.39 7.0K
09:56 89.47 89.48 89.47 89.47 3.7K
09:57 89.50 89.60 89.50 89.60 1.4K
09:58 89.60 89.66 89.60 89.64 2.4K
09:59 89.64 89.66 89.60 89.62 2.0K
10:00 89.57 89.59 89.51 89.51 2.5K
10:01 89.52 89.52 89.35 89.35 34.1K
10:02 89.31 89.31 89.16 89.24 7.2K
10:03 89.24 89.24 89.12 89.15 4.1K
10:04 89.23 89.23 89.14 89.14 1.0K
10:05 89.35 89.35 89.27 89.28 11.9K
10:06 89.23 89.30 89.23 89.26 6.7K
10:07 89.26 89.29 89.24 89.24 2.1K
10:08 89.39 89.39 89.35 89.35 8.3K
10:09 89.34 89.44 89.29 89.42 11.3K
10:10 89.42 89.56 89.40 89.56 7.1K
10:11 89.56 89.56 89.53 89.53 2.9K
10:12 89.51 89.53 89.51 89.53 6.5K
10:13 89.51 89.53 89.51 89.53 4.3K
10:14 89.49 89.49 89.39 89.39 4.5K
10:15 89.39 89.41 89.37 89.37 5.5K
10:16 89.36 89.36 89.30 89.30 4.7K
10:17 89.25 89.30 89.25 89.25 12.0K
10:18 89.22 89.27 89.22 89.27 7.8K
10:19 89.30 89.30 89.25 89.29 2.5K
10:20 89.29 89.40 89.29 89.40 9.9K
10:21 89.39 89.39 89.32 89.32 4.4K
10:22 89.32 89.36 89.32 89.35 6.3K
10:23 89.38 89.38 89.30 89.30 8.9K
10:24 89.30 89.38 89.30 89.38 13.7K
10:25 89.38 89.43 89.36 89.42 3.9K
10:26 89.48 89.49 89.47 89.47 5.1K
10:27 89.49 89.54 89.49 89.54 5.5K
10:28 89.50 89.59 89.50 89.57 10.5K
10:29 89.57 89.57 89.49 89.52 38.9K
10:30 89.50 89.60 89.50 89.60 24.7K
10:31 89.63 89.72 89.63 89.72 16.8K
10:32 89.67 89.81 89.67 89.81 5.9K
10:33 89.81 89.81 89.78 89.80 3.5K
10:34 89.82 89.82 89.73 89.75 4.6K
10:35 89.79 89.79 89.74 89.76 13.9K
10:36 89.75 89.76 89.75 89.76 2.2K
10:37 89.76 89.76 89.69 89.74 3.6K
10:38 89.73 89.73 89.67 89.70 6.1K
10:39 89.67 89.67 89.65 89.67 5.1K
10:40 89.67 89.67 89.61 89.64 6.7K
10:41 89.64 89.64 89.64 89.64 3.5K
10:42 89.62 89.63 89.60 89.62 3.0K
10:43 89.53 89.54 89.53 89.54 5.3K
10:44 89.54 89.58 89.52 89.58 14.5K
10:45 89.56 89.58 89.56 89.56 5.5K
10:46 89.49 89.57 89.49 89.57 13.1K
10:47 89.57 89.57 89.56 89.57 5.6K
10:48 89.57 89.59 89.51 89.59 9.9K
10:49 89.59 89.59 89.52 89.54 18.9K
10:50 89.53 89.53 89.44 89.44 4.5K
10:51 89.44 89.44 89.33 89.33 6.4K
10:52 89.39 89.39 89.32 89.35 6.4K
10:53 89.33 89.33 89.25 89.29 4.7K
10:54 89.31 89.31 89.27 89.27 3.8K
10:55 89.27 89.27 89.19 89.19 2.2K
10:56 89.18 89.29 89.18 89.28 5.9K
10:57 89.28 89.28 89.21 89.21 4.0K
10:58 89.21 89.28 89.21 89.22 8.2K
10:59 89.22 89.22 89.07 89.07 9.8K
11:00 89.07 89.07 89.03 89.06 3.6K
11:01 89.06 89.06 88.87 88.87 19.7K
11:02 88.95 89.03 88.87 89.03 19.9K
11:03 88.92 88.97 88.90 88.97 8.0K
11:04 88.97 88.98 88.97 88.98 2.9K
11:05 88.94 89.00 88.92 89.00 6.0K
11:06 89.00 89.02 89.00 89.02 2.3K
11:07 89.00 89.00 88.97 88.97 4.0K
11:08 88.96 89.00 88.94 88.94 4.9K
11:09 88.94 88.94 88.82 88.82 8.0K
11:10 88.81 88.81 88.76 88.76 3.5K
11:11 88.78 88.85 88.77 88.84 15.7K
11:12 88.85 88.85 88.80 88.80 2.0K
11:13 88.82 88.82 88.76 88.76 4.3K
11:14 88.77 88.77 88.74 88.75 5.0K
11:15 88.75 88.75 88.73 88.73 2.1K
11:16 88.73 88.74 88.71 88.71 6.1K
11:17 88.71 88.71 88.67 88.67 11.4K
11:18 88.64 88.68 88.61 88.61 3.7K
11:19 88.61 88.65 88.61 88.65 9.5K
11:20 88.65 88.65 88.65 88.65 0.5K
11:21 88.65 88.66 88.63 88.66 1.8K
11:22 88.62 88.62 88.55 88.57 5.9K
11:23 88.54 88.61 88.54 88.61 14.5K
11:24 88.40 88.45 88.34 88.40 41.3K
11:25 88.40 88.50 88.40 88.50 9.0K
11:26 88.50 88.50 88.44 88.48 4.5K
11:27 88.51 88.51 88.42 88.50 6.2K
11:28 88.49 88.49 88.42 88.49 6.5K
11:29 88.47 88.52 88.45 88.52 4.8K
11:30 88.49 88.57 88.49 88.57 7.6K
11:31 88.58 88.61 88.57 88.61 3.4K
11:32 88.66 88.66 88.62 88.62 4.0K
11:33 88.59 88.59 88.55 88.57 6.6K
11:34 88.56 88.58 88.51 88.58 7.7K
11:35 88.59 88.70 88.59 88.70 12.3K
11:36 88.75 88.78 88.75 88.76 22.7K
11:37 88.74 88.76 88.73 88.75 4.3K
11:38 88.66 88.67 88.65 88.67 3.1K
11:39 88.68 88.71 88.68 88.71 3.8K
11:40 88.71 88.71 88.67 88.69 1.4K
11:41 88.71 88.71 88.62 88.62 4.2K
11:42 88.62 88.72 88.62 88.72 4.1K
11:43 88.67 88.69 88.67 88.69 1.5K
11:44 88.69 88.69 88.56 88.56 7.6K
11:45 88.61 88.61 88.57 88.57 3.0K
11:46 88.58 88.65 88.58 88.65 6.1K
11:47 88.62 88.62 88.62 88.62 1.2K
11:48 88.62 88.62 88.60 88.60 0.8K
11:49 88.57 88.57 88.52 88.52 4.7K
11:50 88.54 88.56 88.54 88.56 4.5K
11:51 88.53 88.56 88.53 88.56 6.7K
11:52 88.62 88.71 88.62 88.70 4.1K
11:53 88.69 88.69 88.62 88.62 3.1K
11:54 88.57 88.61 88.57 88.61 4.3K
11:55 88.66 88.69 88.66 88.68 2.3K
11:56 88.68 88.71 88.68 88.71 2.4K
11:57 88.71 88.71 88.70 88.70 1.9K
11:58 88.71 88.71 88.68 88.69 3.2K
11:59 88.72 88.72 88.72 88.72 0.9K
12:00 88.72 88.72 88.72 88.72 0.4K
12:01 88.69 88.69 88.69 88.69 1.1K
12:02 88.67 88.67 88.67 88.67 2.5K
12:03 88.65 88.72 88.65 88.72 6.3K
12:04 88.78 88.83 88.78 88.79 4.0K
12:05 88.77 88.77 88.77 88.77 1.6K
12:06 88.77 88.77 88.73 88.73 1.9K
12:07 88.73 88.73 88.69 88.69 2.2K
12:08 88.66 88.68 88.66 88.66 2.7K
12:09 88.66 88.66 88.57 88.57 3.2K
12:10 88.60 88.62 88.60 88.62 1.4K
12:11 88.62 88.67 88.62 88.67 2.9K
12:12 88.68 88.71 88.68 88.71 1.9K
12:13 88.71 88.72 88.65 88.65 2.5K
12:14 88.66 88.66 88.64 88.64 1.8K
12:15 88.67 88.68 88.67 88.68 1.1K
12:16 88.68 88.68 88.58 88.58 1.6K
12:17 88.58 88.58 88.56 88.56 1.0K
12:18 88.56 88.59 88.54 88.54 2.7K
12:19 88.55 88.57 88.53 88.53 3.4K
12:20 88.51 88.51 88.43 88.43 2.1K
12:21 88.43 88.43 88.41 88.41 2.1K
12:22 88.41 88.43 88.41 88.43 2.7K
12:23 88.43 88.43 88.37 88.37 1.5K
12:24 88.32 88.38 88.32 88.38 4.7K
12:25 88.40 88.40 88.39 88.39 2.1K
12:26 88.37 88.37 88.34 88.36 2.4K
12:27 88.36 88.36 88.32 88.32 1.0K
12:28 88.33 88.36 88.33 88.36 1.9K
12:29 88.36 88.46 88.36 88.46 5.3K
12:30 88.51 88.53 88.51 88.53 1.6K
12:31 88.54 88.54 88.54 88.54 0.8K
12:32 88.54 88.54 88.51 88.51 1.5K
12:33 88.51 88.51 88.51 88.51 0.9K
12:34 88.52 88.56 88.52 88.56 4.9K
12:35 88.56 88.56 88.51 88.53 3.3K
12:36 88.53 88.53 88.53 88.53 0.6K
12:37 88.60 88.60 88.60 88.60 1.5K
12:38 88.64 88.64 88.64 88.64 0.7K
12:39 88.64 88.64 88.62 88.62 1.1K
12:40 88.59 88.65 88.59 88.64 3.1K
12:41 88.62 88.62 88.59 88.59 2.8K
12:42 88.62 88.62 88.59 88.59 1.7K
12:43 88.59 88.59 88.57 88.57 0.4K
12:44 88.56 88.57 88.56 88.57 1.2K
12:45 88.57 88.57 88.55 88.57 2.2K
12:46 88.58 88.58 88.58 88.58 0.5K
12:47 88.58 88.58 88.55 88.55 3.4K
12:48 88.51 88.52 88.51 88.52 4.1K
12:49 88.50 88.50 88.46 88.46 1.7K
12:50 88.46 88.46 88.38 88.40 2.2K
12:51 88.40 88.40 88.34 88.34 2.0K
12:52 88.36 88.43 88.36 88.43 2.3K
12:53 88.43 88.43 88.43 88.43 0.3K
12:54 88.43 88.44 88.43 88.44 2.1K
12:55 88.46 88.46 88.42 88.42 3.4K
12:56 88.42 88.45 88.42 88.45 1.1K
12:57 88.48 88.50 88.48 88.50 2.4K
12:58 88.50 88.51 88.50 88.51 2.0K
12:59 88.53 88.55 88.53 88.55 5.3K
13:00 88.51 88.55 88.51 88.55 1.8K
13:01 88.46 88.46 88.39 88.39 10.3K
13:02 88.40 88.45 88.39 88.45 2.5K
13:03 88.45 88.47 88.45 88.47 1.1K
13:04 88.47 88.52 88.47 88.52 1.9K
13:05 88.50 88.52 88.49 88.50 3.7K
13:06 88.52 88.52 88.52 88.52 1.3K
13:07 88.52 88.56 88.52 88.54 2.6K
13:08 88.54 88.56 88.54 88.56 1.3K
13:09 88.56 88.58 88.56 88.58 3.9K
13:10 88.58 88.59 88.58 88.58 2.0K
13:11 88.57 88.59 88.57 88.59 2.9K
13:12 88.59 88.59 88.59 88.59 1.1K
13:13 88.60 88.60 88.60 88.60 0.5K
13:14 88.60 88.60 88.58 88.58 4.0K
13:15 88.58 88.58 88.56 88.56 1.3K
13:16 88.58 88.59 88.58 88.59 1.3K
13:17 88.59 88.60 88.59 88.60 2.4K
13:18 88.59 88.59 88.57 88.57 2.1K
13:19 88.57 88.58 88.57 88.58 1.9K
13:20 88.58 88.58 88.58 88.58 0.4K
13:21 88.55 88.63 88.55 88.63 6.3K
13:22 88.63 88.64 88.63 88.64 0.6K
13:23 88.64 88.64 88.63 88.63 1.2K
13:24 88.63 88.63 88.62 88.62 1.9K
13:25 88.62 88.62 88.56 88.56 1.0K
13:26 88.57 88.57 88.54 88.56 4.2K
13:27 88.59 88.59 88.59 88.59 1.4K
13:28 88.58 88.61 88.58 88.60 4.4K
13:29 88.60 88.60 88.59 88.59 1.4K
13:30 88.58 88.58 88.56 88.56 3.8K
13:31 88.55 88.55 88.55 88.55 3.7K
13:32 88.57 88.57 88.49 88.49 3.2K
13:33 88.48 88.48 88.47 88.47 3.3K
13:34 88.47 88.47 88.43 88.43 1.1K
13:35 88.42 88.42 88.36 88.36 3.6K
13:36 88.36 88.41 88.36 88.41 1.2K
13:37 88.41 88.41 88.34 88.34 1.2K
13:38 88.34 88.34 88.27 88.27 2.4K
13:39 88.32 88.32 88.31 88.31 1.2K
13:40 88.32 88.32 88.29 88.30 3.0K
13:41 88.30 88.30 88.26 88.27 2.4K
13:42 88.27 88.27 88.23 88.23 2.0K
13:43 88.23 88.23 88.21 88.21 1.1K
13:44 88.21 88.22 88.20 88.22 4.0K
13:45 88.23 88.26 88.23 88.26 2.8K
13:46 88.26 88.26 88.19 88.19 3.0K
13:47 88.20 88.26 88.20 88.26 2.5K
13:48 88.23 88.23 88.18 88.18 2.7K
13:49 88.20 88.20 88.20 88.20 1.6K
13:50 88.20 88.23 88.20 88.23 1.5K
13:51 88.23 88.23 88.18 88.18 2.0K
13:52 88.21 88.21 88.20 88.20 2.6K
13:53 88.20 88.23 88.20 88.21 1.4K
13:54 88.21 88.27 88.21 88.27 3.2K
13:55 88.27 88.30 88.27 88.30 1.1K
13:56 88.30 88.33 88.30 88.33 2.2K
13:57 88.33 88.34 88.33 88.34 0.6K
13:58 88.37 88.38 88.37 88.38 2.4K
13:59 88.38 88.40 88.37 88.37 2.0K
14:00 88.35 88.35 88.34 88.34 2.7K
14:01 88.34 88.41 88.34 88.41 3.8K
14:02 88.41 88.42 88.41 88.42 1.3K
14:03 88.42 88.42 88.37 88.37 2.8K
14:04 88.34 88.34 88.27 88.27 3.5K
14:05 88.24 88.33 88.24 88.33 4.0K
14:06 88.31 88.31 88.31 88.31 1.3K
14:07 88.31 88.33 88.31 88.33 2.6K
14:08 88.33 88.35 88.33 88.34 4.3K
14:09 88.39 88.39 88.39 88.39 2.3K
14:10 88.38 88.39 88.38 88.39 1.5K
14:11 88.43 88.44 88.43 88.44 1.9K
14:12 88.42 88.42 88.40 88.40 4.4K
14:13 88.40 88.40 88.38 88.38 1.8K
14:14 88.38 88.41 88.38 88.38 1.3K
14:15 88.38 88.38 88.27 88.27 6.2K
14:16 88.27 88.34 88.27 88.34 3.2K
14:17 88.38 88.38 88.38 88.38 1.6K
14:18 88.42 88.44 88.42 88.44 2.2K
14:19 88.40 88.40 88.39 88.39 1.8K
14:20 88.39 88.41 88.39 88.41 0.8K
14:21 88.41 88.50 88.41 88.50 3.5K
14:22 88.50 88.50 88.50 88.50 0.5K
14:23 88.50 88.50 88.50 88.50 1.0K
14:24 88.50 88.50 88.35 88.38 4.5K
14:25 88.38 88.38 88.35 88.37 1.3K
14:26 88.37 88.37 88.34 88.34 1.5K
14:27 88.34 88.34 88.31 88.31 1.9K
14:28 88.32 88.35 88.32 88.35 2.7K
14:29 88.33 88.33 88.30 88.30 2.5K
14:30 88.29 88.29 88.29 88.29 1.6K
14:31 88.27 88.29 88.27 88.29 1.3K
14:32 88.30 88.32 88.30 88.30 10.0K
14:33 88.38 88.38 88.37 88.37 1.7K
14:34 88.38 88.38 88.35 88.35 4.3K
14:35 88.33 88.33 88.31 88.31 2.4K
14:36 88.29 88.29 88.27 88.27 1.1K
14:37 88.27 88.28 88.26 88.26 1.4K
14:38 88.26 88.30 88.26 88.29 5.1K
14:39 88.28 88.28 88.27 88.27 1.2K
14:40 88.25 88.27 88.25 88.27 0.4K
14:41 88.27 88.29 88.25 88.29 2.7K
14:42 88.27 88.27 88.23 88.24 2.7K
14:43 88.24 88.24 88.20 88.22 1.3K
14:44 88.19 88.19 88.19 88.19 0.8K
14:45 88.19 88.19 88.17 88.17 1.4K
14:46 88.17 88.18 88.15 88.18 3.7K
14:47 88.22 88.22 88.20 88.21 2.2K
14:48 88.21 88.22 88.21 88.22 1.6K
14:49 88.22 88.25 88.22 88.25 2.9K
14:50 88.25 88.25 88.24 88.24 0.6K
14:51 88.25 88.25 88.20 88.20 6.0K
14:52 88.20 88.20 88.20 88.20 1.1K
14:53 88.20 88.25 88.20 88.25 3.4K
14:54 88.25 88.25 88.21 88.21 1.8K
14:55 88.21 88.21 88.21 88.21 0.7K
14:56 88.21 88.23 88.19 88.23 5.0K
14:57 88.23 88.28 88.23 88.25 4.6K
14:58 88.27 88.28 88.26 88.26 2.7K
14:59 88.26 88.29 88.24 88.29 3.2K
15:00 88.29 88.29 88.15 88.15 5.0K
15:01 88.12 88.18 88.12 88.14 7.2K
15:02 88.14 88.14 88.11 88.11 4.6K
15:03 88.11 88.11 88.02 88.02 2.4K
15:04 88.04 88.05 88.01 88.01 3.9K
15:05 88.01 88.01 87.98 87.99 4.1K
15:06 87.98 88.00 87.98 88.00 1.5K
15:07 88.00 88.02 88.00 88.02 1.8K
15:08 88.00 88.02 88.00 88.02 2.2K
15:09 88.01 88.01 87.97 87.98 5.1K
15:10 87.98 87.98 87.95 87.95 1.7K
15:11 87.96 88.02 87.96 88.01 5.0K
15:12 88.01 88.05 88.01 88.05 3.3K
15:13 88.05 88.05 88.03 88.03 2.7K
15:14 88.02 88.06 88.02 88.06 4.4K
15:15 88.04 88.04 88.04 88.04 3.5K
15:16 88.06 88.09 88.06 88.08 3.9K
15:17 88.05 88.05 88.04 88.04 3.1K
15:18 88.06 88.06 87.98 87.99 5.2K
15:19 88.01 88.06 87.99 88.06 3.9K
15:20 88.06 88.06 88.02 88.03 2.8K
15:21 88.03 88.05 88.03 88.04 3.6K
15:22 88.07 88.07 88.05 88.06 3.6K
15:23 88.05 88.07 88.05 88.07 5.2K
15:24 88.08 88.13 88.08 88.10 6.6K
15:25 88.12 88.12 88.11 88.12 2.6K
15:26 88.13 88.13 88.12 88.12 3.4K
15:27 88.13 88.17 88.13 88.17 4.5K
15:28 88.19 88.21 88.18 88.21 4.8K
15:29 88.23 88.26 88.18 88.18 7.3K
15:30 88.18 88.18 88.16 88.17 3.9K
15:31 88.21 88.23 88.21 88.23 5.4K
15:32 88.25 88.31 88.25 88.31 3.9K
15:33 88.30 88.30 88.25 88.25 5.3K
15:34 88.26 88.33 88.26 88.33 5.9K
15:35 88.33 88.33 88.27 88.27 4.5K
15:36 88.27 88.27 88.17 88.17 5.1K
15:37 88.19 88.21 88.17 88.21 4.4K
15:38 88.21 88.24 88.21 88.24 3.9K
15:39 88.25 88.25 88.23 88.24 6.8K
15:40 88.24 88.25 88.24 88.25 3.5K
15:41 88.25 88.28 88.24 88.28 5.9K
15:42 88.29 88.33 88.29 88.30 5.3K
15:43 88.28 88.33 88.28 88.33 5.8K
15:44 88.27 88.30 88.24 88.27 7.8K
15:45 88.29 88.36 88.28 88.36 4.3K
15:46 88.38 88.41 88.38 88.40 3.5K
15:47 88.40 88.42 88.33 88.37 10.0K
15:48 88.39 88.42 88.38 88.42 4.2K
15:49 88.43 88.43 88.39 88.42 6.4K
15:50 88.42 88.44 88.42 88.44 4.8K
15:51 88.56 88.60 88.51 88.60 16.7K
15:52 88.60 88.60 88.54 88.55 17.4K
15:53 88.55 88.60 88.55 88.60 35.1K
15:54 88.62 88.67 88.62 88.64 13.1K
15:55 88.62 88.77 88.62 88.77 34.1K
15:56 88.78 88.78 88.69 88.75 37.2K
15:57 88.80 88.81 88.78 88.79 26.2K
15:58 88.80 88.86 88.80 88.86 43.7K
15:59 88.84 88.90 88.84 88.90 39.2K
16:00 88.90 88.92 88.83 88.84 1,247.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし