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 89.48 89.80 89.02 89.34 79.5K
09:32 89.35 89.35 88.92 89.04 16.5K
09:33 89.10 89.10 88.84 88.84 9.1K
09:34 88.83 88.83 88.58 88.58 6.4K
09:35 88.58 88.63 88.36 88.63 11.9K
09:36 88.53 88.53 88.22 88.45 8.4K
09:37 88.32 88.38 88.31 88.36 4.7K
09:38 88.36 88.36 88.29 88.29 2.4K
09:39 88.52 88.52 88.52 88.52 4.4K
09:40 88.50 88.51 88.50 88.51 1.8K
09:41 88.51 88.59 88.47 88.59 2.7K
09:42 88.59 88.59 88.49 88.49 3.0K
09:43 88.49 88.69 88.47 88.69 7.2K
09:44 88.69 88.74 88.69 88.74 1.1K
09:45 88.77 88.87 88.73 88.87 8.3K
09:46 88.85 88.92 88.85 88.92 2.6K
09:47 88.92 88.92 88.86 88.89 2.6K
09:48 88.89 88.89 88.85 88.85 1.0K
09:49 88.86 88.87 88.86 88.87 0.9K
09:50 88.87 88.87 88.82 88.84 1.2K
09:51 88.84 88.88 88.77 88.88 7.2K
09:52 88.91 88.98 88.90 88.98 3.6K
09:53 88.96 88.98 88.92 88.98 3.3K
09:54 88.98 88.98 88.87 88.87 2.4K
09:55 88.89 88.89 88.88 88.88 0.7K
09:56 88.87 88.93 88.87 88.93 3.1K
09:57 88.90 88.90 88.90 88.90 0.5K
09:58 88.90 88.91 88.90 88.91 2.9K
09:59 88.91 88.91 88.86 88.86 2.3K
10:00 88.90 88.90 88.88 88.88 1.7K
10:01 88.87 88.87 88.81 88.81 3.6K
10:02 88.81 88.83 88.65 88.65 4.3K
10:03 88.65 88.66 88.65 88.66 0.6K
10:04 88.66 88.83 88.66 88.83 7.0K
10:05 88.85 88.95 88.85 88.89 7.0K
10:06 88.89 88.90 88.85 88.85 1.0K
10:07 88.80 88.82 88.80 88.82 5.1K
10:08 88.82 88.82 88.78 88.79 1.0K
10:09 88.79 88.80 88.79 88.80 1.1K
10:10 88.78 88.90 88.78 88.90 3.0K
10:11 88.93 88.93 88.92 88.92 1.3K
10:12 88.88 88.96 88.88 88.95 3.7K
10:13 88.95 88.95 88.89 88.89 1.6K
10:14 88.89 88.93 88.89 88.93 2.1K
10:15 88.91 88.91 88.91 88.91 1.1K
10:16 88.91 88.91 88.86 88.87 3.1K
10:17 88.87 88.87 88.78 88.78 2.7K
10:18 88.80 88.88 88.80 88.88 3.8K
10:19 88.88 88.88 88.88 88.88 0.6K
10:20 88.88 88.90 88.88 88.90 1.3K
10:21 88.93 88.98 88.93 88.98 1.4K
10:22 88.98 88.98 88.93 88.93 1.3K
10:23 88.93 88.93 88.84 88.88 2.9K
10:24 88.88 88.88 88.88 88.88 0.4K
10:25 88.88 88.95 88.88 88.95 1.2K
10:26 88.95 88.95 88.95 88.95 0.6K
10:27 88.95 88.95 88.91 88.93 2.8K
10:28 88.94 88.94 88.92 88.92 1.0K
10:29 88.92 88.93 88.91 88.91 0.9K
10:30 88.91 88.91 88.91 88.91 1.3K
10:31 88.92 88.96 88.92 88.95 3.5K
10:32 88.92 88.98 88.92 88.98 3.8K
10:33 88.98 89.02 88.98 89.01 2.1K
10:34 88.99 89.13 88.99 89.13 11.9K
10:35 89.13 89.13 89.09 89.09 3.3K
10:36 88.97 88.97 88.91 88.93 5.7K
10:37 88.93 88.94 88.93 88.94 0.9K
10:38 88.94 89.00 88.94 88.98 2.5K
10:39 88.98 88.98 88.98 88.98 0.8K
10:40 89.02 89.02 88.93 88.93 3.6K
10:41 88.95 88.97 88.95 88.97 1.4K
10:42 88.98 89.00 88.93 88.93 1.9K
10:43 88.94 88.95 88.92 88.95 2.7K
10:44 88.95 88.95 88.89 88.89 3.2K
10:45 88.89 88.89 88.85 88.85 1.7K
10:46 88.82 88.90 88.82 88.87 2.0K
10:47 88.87 88.87 88.80 88.80 4.6K
10:48 88.80 88.80 88.77 88.78 1.7K
10:49 88.78 88.78 88.77 88.77 0.7K
10:50 88.77 88.83 88.76 88.83 1.4K
10:51 88.83 88.83 88.78 88.78 0.9K
10:52 88.81 88.85 88.81 88.85 1.6K
10:53 88.82 88.88 88.82 88.88 3.2K
10:54 88.88 88.93 88.88 88.93 3.4K
10:55 88.93 88.93 88.93 88.93 0.8K
10:56 88.93 89.03 88.93 89.03 1.4K
10:57 89.03 89.07 89.01 89.07 3.2K
10:58 89.07 89.14 89.07 89.14 8.1K
10:59 89.14 89.14 89.12 89.12 5.0K
11:00 89.12 89.15 89.12 89.15 3.4K
11:01 89.17 89.20 89.16 89.16 3.5K
11:02 89.17 89.20 89.17 89.20 1.7K
11:03 89.18 89.18 89.15 89.15 2.7K
11:04 89.15 89.15 89.05 89.05 12.0K
11:05 89.02 89.09 89.02 89.09 7.3K
11:06 89.09 89.13 89.09 89.13 3.0K
11:07 89.13 89.16 89.13 89.13 2.8K
11:08 89.13 89.13 89.07 89.11 4.8K
11:09 89.10 89.11 89.08 89.11 5.5K
11:10 89.08 89.08 89.00 89.02 3.2K
11:11 89.04 89.05 89.04 89.05 1.1K
11:12 89.04 89.15 89.04 89.15 5.3K
11:13 89.17 89.17 89.15 89.16 7.6K
11:14 89.15 89.15 89.12 89.13 5.1K
11:15 89.10 89.10 89.02 89.02 2.7K
11:16 89.02 89.05 89.01 89.01 1.4K
11:17 89.01 89.01 88.99 88.99 0.9K
11:18 89.05 89.09 89.05 89.07 5.2K
11:19 89.02 89.07 89.02 89.06 9.3K
11:20 89.06 89.06 89.00 89.00 2.5K
11:21 89.00 89.00 88.91 88.91 4.0K
11:22 88.91 88.92 88.91 88.92 2.0K
11:23 88.92 88.98 88.92 88.93 3.5K
11:24 88.93 88.93 88.90 88.90 2.2K
11:25 88.90 88.90 88.86 88.90 6.9K
11:26 88.90 88.90 88.82 88.83 10.5K
11:27 88.83 88.96 88.83 88.95 12.3K
11:28 88.95 88.97 88.84 88.84 4.5K
11:29 88.83 88.88 88.80 88.88 5.8K
11:30 88.88 88.92 88.88 88.92 3.3K
11:31 88.85 88.88 88.85 88.86 3.2K
11:32 88.86 88.87 88.85 88.85 3.9K
11:33 88.86 88.87 88.79 88.87 7.4K
11:34 88.87 88.87 88.87 88.87 0.7K
11:35 88.87 88.87 88.81 88.87 8.7K
11:36 88.87 88.87 88.81 88.81 13.4K
11:37 88.81 88.83 88.81 88.83 0.7K
11:38 88.80 88.80 88.75 88.75 3.1K
11:39 88.75 88.77 88.75 88.77 1.8K
11:40 88.77 88.77 88.75 88.75 1.0K
11:41 88.68 88.68 88.68 88.68 0.8K
11:42 88.68 88.68 88.68 88.68 1.0K
11:43 88.68 88.68 88.67 88.67 2.6K
11:44 88.68 88.68 88.65 88.65 1.4K
11:45 88.65 88.65 88.60 88.60 2.0K
11:46 88.60 88.63 88.60 88.63 1.3K
11:47 88.63 88.63 88.60 88.60 0.9K
11:48 88.57 88.58 88.55 88.58 1.3K
11:49 88.58 88.59 88.58 88.59 2.7K
11:50 88.70 88.70 88.69 88.69 2.3K
11:51 88.71 88.71 88.66 88.66 1.3K
11:52 88.66 88.66 88.55 88.55 2.1K
11:53 88.55 88.55 88.55 88.55 0.6K
11:54 88.55 88.55 88.55 88.55 3.3K
11:55 88.57 88.57 88.53 88.53 4.6K
11:56 88.53 88.56 88.53 88.56 3.4K
11:57 88.56 88.56 88.55 88.55 1.0K
11:58 88.55 88.55 88.48 88.48 1.2K
11:59 88.48 88.48 88.44 88.44 0.7K
12:00 88.44 88.44 88.38 88.39 1.3K
12:01 88.39 88.45 88.39 88.45 1.0K
12:02 88.45 88.48 88.43 88.43 2.4K
12:03 88.43 88.46 88.43 88.46 0.4K
12:04 88.46 88.46 88.45 88.45 1.1K
12:05 88.45 88.50 88.45 88.47 2.7K
12:06 88.47 88.47 88.43 88.43 2.7K
12:07 88.41 88.41 88.41 88.41 1.3K
12:08 88.41 88.41 88.38 88.38 0.5K
12:09 88.38 88.41 88.36 88.37 2.4K
12:10 88.37 88.43 88.37 88.43 2.9K
12:11 88.43 88.43 88.43 88.43 0.5K
12:12 88.43 88.43 88.42 88.42 0.7K
12:13 88.42 88.44 88.42 88.44 0.9K
12:14 88.44 88.47 88.44 88.47 1.6K
12:15 88.47 88.52 88.47 88.48 2.6K
12:16 88.48 88.55 88.48 88.55 0.7K
12:17 88.55 88.61 88.55 88.58 2.2K
12:18 88.58 88.64 88.58 88.64 2.7K
12:19 88.64 88.64 88.63 88.63 1.2K
12:20 88.63 88.63 88.63 88.63 0.1K
12:21 88.66 88.66 88.66 88.66 0.5K
12:22 88.66 88.66 88.63 88.63 1.3K
12:23 88.60 88.60 88.56 88.56 1.2K
12:24 88.57 88.57 88.56 88.56 0.6K
12:25 88.56 88.62 88.56 88.62 1.8K
12:26 88.60 88.60 88.60 88.60 0.8K
12:27 88.64 88.65 88.59 88.59 2.5K
12:28 88.59 88.60 88.59 88.60 0.2K
12:29 88.60 88.66 88.60 88.62 3.8K
12:30 88.61 88.61 88.58 88.59 2.0K
12:31 88.59 88.63 88.59 88.63 1.7K
12:32 88.56 88.58 88.56 88.58 1.0K
12:33 88.55 88.58 88.55 88.58 2.0K
12:34 88.58 88.58 88.56 88.56 3.2K
12:35 88.56 88.56 88.53 88.54 2.4K
12:36 88.54 88.57 88.54 88.57 2.0K
12:37 88.57 88.58 88.54 88.54 1.6K
12:38 88.54 88.57 88.54 88.57 0.4K
12:39 88.62 88.62 88.56 88.56 2.1K
12:40 88.56 88.56 88.52 88.52 0.8K
12:41 88.52 88.52 88.52 88.52 2.2K
12:42 88.52 88.57 88.52 88.57 0.3K
12:43 88.53 88.55 88.53 88.55 0.5K
12:44 88.55 88.55 88.50 88.50 1.0K
12:45 88.50 88.54 88.50 88.52 1.3K
12:46 88.52 88.52 88.52 88.52 1.0K
12:47 88.49 88.49 88.47 88.49 1.4K
12:48 88.49 88.49 88.49 88.49 0.5K
12:49 88.49 88.49 88.47 88.47 1.0K
12:50 88.47 88.47 88.47 88.47 0.8K
12:51 88.45 88.45 88.43 88.43 1.7K
12:52 88.43 88.47 88.41 88.43 5.1K
12:53 88.43 88.43 88.43 88.43 1.3K
12:54 88.38 88.44 88.38 88.44 3.6K
12:55 88.44 88.45 88.42 88.45 1.0K
12:56 88.45 88.45 88.45 88.45 0.2K
12:57 88.45 88.49 88.44 88.49 3.2K
12:58 88.50 88.51 88.50 88.51 0.6K
12:59 88.51 88.51 88.48 88.50 4.1K
13:00 88.50 88.50 88.44 88.44 4.7K
13:01 88.44 88.44 88.36 88.36 2.8K
13:02 88.36 88.36 88.35 88.35 1.5K
13:03 88.35 88.40 88.35 88.40 2.6K
13:04 88.40 88.43 88.40 88.43 1.2K
13:05 88.41 88.41 88.36 88.41 4.1K
13:06 88.42 88.45 88.42 88.45 1.6K
13:07 88.45 88.45 88.41 88.42 1.5K
13:08 88.42 88.42 88.42 88.42 0.0K
13:09 88.42 88.42 88.39 88.39 1.3K
13:10 88.38 88.38 88.31 88.31 2.1K
13:11 88.31 88.34 88.30 88.30 1.2K
13:12 88.29 88.29 88.28 88.29 1.8K
13:13 88.29 88.29 88.29 88.29 0.5K
13:14 88.29 88.37 88.29 88.37 2.4K
13:15 88.37 88.37 88.33 88.35 1.7K
13:16 88.35 88.35 88.32 88.32 0.3K
13:17 88.32 88.32 88.29 88.29 3.8K
13:18 88.25 88.25 88.22 88.23 2.5K
13:19 88.23 88.23 88.21 88.21 0.9K
13:20 88.21 88.21 88.19 88.19 0.6K
13:21 88.21 88.21 88.17 88.17 1.4K
13:22 88.17 88.18 88.17 88.18 0.4K
13:23 88.18 88.18 88.17 88.17 1.4K
13:24 88.17 88.17 88.14 88.14 1.5K
13:25 88.14 88.14 88.12 88.12 1.7K
13:26 88.17 88.17 88.15 88.17 2.5K
13:27 88.17 88.17 88.17 88.17 0.0K
13:28 88.17 88.18 88.12 88.12 1.6K
13:29 88.12 88.17 88.12 88.17 1.7K
13:30 88.17 88.17 88.13 88.13 2.0K
13:31 88.14 88.14 88.13 88.13 2.0K
13:32 88.14 88.14 88.10 88.10 2.3K
13:33 88.15 88.16 88.15 88.16 2.4K
13:34 88.16 88.16 88.15 88.15 0.6K
13:35 88.15 88.16 88.15 88.16 0.7K
13:36 88.16 88.16 88.13 88.14 2.2K
13:37 88.14 88.14 88.12 88.12 1.3K
13:38 88.12 88.15 88.12 88.15 0.6K
13:39 88.15 88.16 88.15 88.16 2.3K
13:40 88.16 88.18 88.16 88.17 1.7K
13:41 88.17 88.24 88.17 88.24 1.8K
13:42 88.22 88.22 88.22 88.22 2.1K
13:43 88.17 88.18 88.16 88.18 1.0K
13:44 88.18 88.18 88.18 88.18 0.3K
13:45 88.18 88.18 88.16 88.16 1.6K
13:46 88.16 88.16 88.16 88.16 0.4K
13:47 88.16 88.20 88.16 88.20 1.6K
13:48 88.20 88.20 88.19 88.19 0.7K
13:49 88.17 88.18 88.16 88.16 2.6K
13:50 88.16 88.16 88.16 88.16 0.4K
13:51 88.16 88.16 88.14 88.14 0.9K
13:52 88.14 88.15 88.14 88.15 1.7K
13:53 88.17 88.19 88.17 88.19 0.6K
13:54 88.19 88.19 88.15 88.19 3.4K
13:55 88.17 88.17 88.17 88.17 0.6K
13:56 88.18 88.18 88.14 88.14 3.8K
13:57 88.14 88.15 88.14 88.15 0.4K
13:58 88.15 88.15 88.14 88.15 1.5K
13:59 88.15 88.15 88.15 88.15 1.4K
14:00 88.12 88.12 88.12 88.12 0.7K
14:01 88.14 88.16 88.14 88.16 3.2K
14:02 88.16 88.17 88.16 88.17 1.5K
14:03 88.18 88.20 88.18 88.19 1.4K
14:04 88.19 88.24 88.19 88.24 1.7K
14:05 88.22 88.22 88.19 88.19 2.8K
14:06 88.18 88.22 88.18 88.21 1.7K
14:07 88.21 88.26 88.21 88.26 1.3K
14:08 88.22 88.22 88.22 88.22 2.5K
14:09 88.22 88.23 88.22 88.23 1.0K
14:10 88.23 88.23 88.18 88.18 1.4K
14:11 88.18 88.18 88.18 88.18 0.6K
14:12 88.19 88.19 88.19 88.19 0.8K
14:13 88.19 88.20 88.19 88.20 1.0K
14:14 88.20 88.20 88.15 88.15 3.9K
14:15 88.16 88.20 88.16 88.20 1.2K
14:16 88.19 88.21 88.19 88.21 1.1K
14:17 88.23 88.23 88.23 88.23 1.4K
14:18 88.22 88.22 88.22 88.22 2.0K
14:19 88.25 88.25 88.20 88.20 1.7K
14:20 88.20 88.20 88.20 88.20 0.8K
14:21 88.20 88.20 88.19 88.19 0.7K
14:22 88.19 88.21 88.19 88.21 0.6K
14:23 88.21 88.25 88.21 88.25 4.6K
14:24 88.24 88.24 88.22 88.22 2.5K
14:25 88.22 88.23 88.22 88.23 0.8K
14:26 88.23 88.25 88.23 88.24 1.1K
14:27 88.24 88.27 88.24 88.27 3.8K
14:28 88.27 88.30 88.27 88.30 0.6K
14:29 88.30 88.30 88.27 88.27 2.3K
14:30 88.27 88.27 88.27 88.27 0.3K
14:31 88.27 88.27 88.27 88.27 0.3K
14:32 88.30 88.32 88.30 88.32 1.9K
14:33 88.31 88.31 88.30 88.31 1.1K
14:34 88.31 88.35 88.30 88.35 3.2K
14:35 88.35 88.35 88.34 88.35 0.8K
14:36 88.35 88.35 88.33 88.33 1.8K
14:37 88.33 88.35 88.32 88.35 1.1K
14:38 88.29 88.33 88.29 88.32 4.7K
14:39 88.31 88.32 88.31 88.32 2.3K
14:40 88.32 88.35 88.32 88.33 1.6K
14:41 88.33 88.33 88.33 88.33 0.2K
14:42 88.33 88.33 88.33 88.33 0.2K
14:43 88.31 88.33 88.31 88.31 2.9K
14:44 88.31 88.34 88.30 88.34 2.6K
14:45 88.32 88.32 88.31 88.31 1.8K
14:46 88.31 88.31 88.30 88.30 0.9K
14:47 88.30 88.32 88.30 88.32 0.7K
14:48 88.32 88.32 88.29 88.29 2.0K
14:49 88.32 88.32 88.31 88.31 1.2K
14:50 88.29 88.30 88.29 88.30 1.4K
14:51 88.30 88.32 88.30 88.32 1.7K
14:52 88.32 88.34 88.32 88.32 1.2K
14:53 88.32 88.35 88.30 88.35 2.8K
14:54 88.35 88.35 88.34 88.34 1.1K
14:55 88.34 88.34 88.32 88.32 1.2K
14:56 88.32 88.32 88.31 88.31 2.1K
14:57 88.31 88.31 88.25 88.25 3.3K
14:58 88.25 88.25 88.25 88.25 0.6K
14:59 88.27 88.27 88.26 88.26 0.8K
15:00 88.24 88.26 88.24 88.26 2.0K
15:01 88.26 88.26 88.21 88.21 3.1K
15:02 88.21 88.21 88.15 88.16 4.6K
15:03 88.17 88.17 88.13 88.13 1.6K
15:04 88.13 88.14 88.13 88.13 1.7K
15:05 88.13 88.13 88.12 88.12 1.8K
15:06 88.12 88.12 88.08 88.09 0.8K
15:07 88.07 88.08 88.06 88.08 4.6K
15:08 88.08 88.11 88.08 88.10 2.5K
15:09 88.10 88.13 88.10 88.12 3.7K
15:10 88.12 88.12 88.12 88.12 2.9K
15:11 88.13 88.15 88.11 88.11 4.0K
15:12 88.11 88.11 88.10 88.10 0.9K
15:13 88.08 88.09 88.08 88.09 3.2K
15:14 88.09 88.09 88.05 88.08 4.6K
15:15 88.08 88.08 88.05 88.06 3.3K
15:16 88.08 88.11 88.08 88.11 3.4K
15:17 88.11 88.13 88.11 88.13 4.9K
15:18 88.13 88.15 88.13 88.15 3.1K
15:19 88.16 88.16 88.13 88.13 4.6K
15:20 88.11 88.11 88.10 88.11 2.6K
15:21 88.11 88.14 88.11 88.14 2.3K
15:22 88.15 88.18 88.15 88.18 3.0K
15:23 88.18 88.18 88.16 88.16 2.6K
15:24 88.18 88.18 88.12 88.12 3.8K
15:25 88.12 88.12 88.10 88.10 2.9K
15:26 88.16 88.21 88.16 88.21 6.2K
15:27 88.22 88.23 88.20 88.23 4.1K
15:28 88.22 88.25 88.22 88.25 2.6K
15:29 88.25 88.26 88.25 88.26 1.2K
15:30 88.24 88.24 88.16 88.16 6.2K
15:31 88.17 88.23 88.17 88.23 5.8K
15:32 88.22 88.29 88.22 88.29 4.5K
15:33 88.29 88.29 88.26 88.27 4.2K
15:34 88.25 88.25 88.20 88.20 3.4K
15:35 88.23 88.23 88.22 88.22 2.5K
15:36 88.16 88.25 88.16 88.25 5.3K
15:37 88.23 88.24 88.23 88.24 3.3K
15:38 88.25 88.26 88.25 88.26 3.4K
15:39 88.24 88.27 88.24 88.26 2.3K
15:40 88.26 88.27 88.25 88.25 4.4K
15:41 88.25 88.25 88.22 88.23 3.3K
15:42 88.26 88.26 88.22 88.23 4.5K
15:43 88.23 88.23 88.23 88.23 1.0K
15:44 88.24 88.24 88.18 88.18 5.9K
15:45 88.17 88.20 88.17 88.18 3.4K
15:46 88.20 88.23 88.20 88.23 4.1K
15:47 88.20 88.20 88.17 88.17 3.6K
15:48 88.17 88.17 88.15 88.16 5.3K
15:49 88.18 88.23 88.18 88.21 3.3K
15:50 88.21 88.26 88.21 88.26 6.1K
15:51 88.20 88.23 88.18 88.18 10.1K
15:52 88.15 88.15 88.08 88.12 10.5K
15:53 88.13 88.17 88.13 88.16 10.8K
15:54 88.15 88.15 88.12 88.14 5.1K
15:55 88.15 88.18 88.15 88.17 19.7K
15:56 88.16 88.16 88.10 88.14 31.4K
15:57 88.12 88.12 88.06 88.07 21.6K
15:58 88.08 88.13 88.07 88.13 34.7K
15:59 88.11 88.11 88.07 88.08 50.6K
16:00 88.08 88.15 88.08 88.15 626.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし