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 88.04 88.43 88.04 88.43 12.6K
09:32 88.43 88.43 88.43 88.43 0.0K
09:33 88.43 88.43 88.43 88.43 0.0K
09:34 88.43 88.43 88.43 88.43 0.0K
09:35 88.43 88.43 88.43 88.43 0.0K
09:36 88.08 88.08 88.08 88.08 60.1K
09:37 88.08 88.08 88.08 88.08 0.0K
09:38 88.08 88.08 88.08 88.08 0.0K
09:39 87.97 87.97 87.97 87.97 1.4K
09:40 87.97 87.97 87.97 87.97 0.0K
09:41 87.97 87.97 87.97 87.97 0.0K
09:42 87.97 87.97 87.97 87.97 0.0K
09:43 87.97 87.97 87.97 87.97 0.0K
09:44 87.97 87.97 87.97 87.97 0.0K
09:45 87.97 87.97 87.97 87.97 0.0K
09:46 87.97 87.97 87.97 87.97 0.0K
09:47 87.97 87.97 87.97 87.97 0.0K
09:48 87.54 87.54 87.54 87.54 38.9K
09:49 87.54 87.54 87.54 87.54 0.0K
09:50 87.54 87.54 87.54 87.54 0.0K
09:51 87.63 87.63 87.63 87.63 2.1K
09:52 87.63 87.63 87.63 87.63 0.0K
09:53 87.63 87.63 87.63 87.63 0.0K
09:54 87.63 87.63 87.63 87.63 0.0K
09:55 87.63 87.63 87.63 87.63 16.5K
09:56 87.63 87.63 87.58 87.58 1.8K
09:57 87.54 87.54 87.38 87.38 3.4K
09:58 87.32 87.46 87.32 87.46 4.8K
09:59 87.46 87.56 87.46 87.56 4.5K
10:00 87.51 87.51 87.45 87.47 3.5K
10:01 87.38 87.50 87.38 87.50 6.5K
10:02 87.50 87.55 87.50 87.55 1.0K
10:03 87.51 87.51 87.51 87.51 1.2K
10:04 87.46 87.50 87.46 87.50 1.1K
10:05 87.50 87.50 87.37 87.37 2.7K
10:06 87.37 87.39 87.37 87.37 4.0K
10:07 87.37 87.37 87.28 87.28 3.6K
10:08 87.32 87.36 87.32 87.36 3.9K
10:09 87.36 87.36 87.28 87.28 1.6K
10:10 87.31 87.31 87.31 87.31 0.7K
10:11 87.42 87.42 87.42 87.42 2.2K
10:12 87.44 87.44 87.44 87.44 1.7K
10:13 87.44 87.44 87.44 87.44 0.4K
10:14 87.44 87.44 87.42 87.42 1.7K
10:15 87.35 87.37 87.35 87.37 1.1K
10:16 87.33 87.33 87.31 87.32 1.4K
10:17 87.32 87.36 87.30 87.30 4.9K
10:18 87.27 87.27 87.27 87.27 3.0K
10:19 87.32 87.34 87.28 87.34 63.5K
10:20 87.34 87.42 87.34 87.42 4.8K
10:21 87.42 87.42 87.36 87.36 1.5K
10:22 87.36 87.37 87.29 87.29 1.7K
10:23 87.28 87.28 87.14 87.14 2.8K
10:24 87.07 87.24 87.07 87.24 5.9K
10:25 87.24 87.24 87.22 87.22 0.9K
10:26 87.22 87.22 87.22 87.22 0.6K
10:27 87.23 87.25 87.20 87.25 2.1K
10:28 87.25 87.25 87.25 87.25 0.2K
10:29 87.23 87.25 87.23 87.25 1.2K
10:30 87.25 87.31 87.25 87.29 6.8K
10:31 87.30 87.30 87.27 87.27 3.1K
10:32 87.26 87.26 87.24 87.24 3.3K
10:33 87.21 87.23 87.21 87.23 1.1K
10:34 87.23 87.29 87.23 87.26 6.3K
10:35 87.26 87.26 87.25 87.25 1.2K
10:36 87.25 87.25 87.22 87.22 2.2K
10:37 87.24 87.24 87.22 87.23 3.3K
10:38 87.25 87.33 87.25 87.33 1.3K
10:39 87.33 87.33 87.30 87.31 1.5K
10:40 87.31 87.31 87.31 87.31 0.8K
10:41 87.31 87.36 87.31 87.36 4.9K
10:42 87.36 87.36 87.36 87.36 0.4K
10:43 87.36 87.36 87.36 87.36 0.8K
10:44 87.43 87.43 87.38 87.38 5.5K
10:45 87.38 87.39 87.38 87.39 1.1K
10:46 87.39 87.42 87.37 87.38 1.5K
10:47 87.39 87.45 87.39 87.39 3.1K
10:48 87.39 87.39 87.35 87.35 1.0K
10:49 87.35 87.40 87.35 87.40 0.6K
10:50 87.40 87.40 87.38 87.38 1.5K
10:51 87.38 87.38 87.33 87.34 1.8K
10:52 87.34 87.36 87.32 87.36 1.7K
10:53 87.36 87.38 87.35 87.38 22.1K
10:54 87.38 87.41 87.38 87.40 2.7K
10:55 87.40 87.40 87.35 87.35 1.2K
10:56 87.35 87.35 87.32 87.32 1.1K
10:57 87.28 87.29 87.28 87.29 1.4K
10:58 87.27 87.28 87.26 87.28 3.2K
10:59 87.28 87.28 87.23 87.23 0.9K
11:00 87.19 87.28 87.19 87.28 4.5K
11:01 87.28 87.28 87.26 87.27 1.3K
11:02 87.27 87.31 87.27 87.31 5.3K
11:03 87.31 87.33 87.31 87.33 1.3K
11:04 87.45 87.45 87.41 87.41 30.6K
11:05 87.41 87.41 87.41 87.41 0.1K
11:06 87.39 87.39 87.38 87.38 1.1K
11:07 87.40 87.41 87.40 87.41 0.6K
11:08 87.45 87.46 87.45 87.46 23.6K
11:09 87.45 87.47 87.45 87.47 1.0K
11:10 87.47 87.49 87.47 87.49 0.5K
11:11 87.49 87.55 87.49 87.55 3.6K
11:12 87.55 87.55 87.44 87.44 3.8K
11:13 87.44 87.46 87.44 87.46 8.9K
11:14 87.47 87.47 87.44 87.44 14.6K
11:15 87.46 87.50 87.45 87.50 4.0K
11:16 87.49 87.49 87.46 87.47 1.8K
11:17 87.47 87.50 87.47 87.50 3.6K
11:18 87.46 87.46 87.39 87.39 2.2K
11:19 87.39 87.42 87.39 87.40 3.4K
11:20 87.39 87.42 87.39 87.42 1.6K
11:21 87.49 87.52 87.49 87.52 4.5K
11:22 87.52 87.52 87.48 87.48 0.5K
11:23 87.51 87.52 87.48 87.51 3.6K
11:24 87.51 87.52 87.46 87.46 2.6K
11:25 87.49 87.49 87.47 87.47 5.8K
11:26 87.50 87.52 87.48 87.52 2.6K
11:27 87.52 87.52 87.51 87.51 0.8K
11:28 87.50 87.51 87.50 87.51 1.5K
11:29 87.49 87.49 87.43 87.44 9.2K
11:30 87.44 87.53 87.44 87.53 5.1K
11:31 87.53 87.56 87.53 87.56 1.5K
11:32 87.56 87.59 87.56 87.59 3.1K
11:33 87.59 87.62 87.58 87.62 2.3K
11:34 87.65 87.65 87.61 87.63 3.3K
11:35 87.63 87.65 87.60 87.61 5.4K
11:36 87.57 87.57 87.48 87.51 17.8K
11:37 87.49 87.52 87.48 87.52 3.3K
11:38 87.54 87.54 87.54 87.54 7.3K
11:39 87.54 87.54 87.51 87.51 0.9K
11:40 87.50 87.50 87.50 87.50 6.9K
11:41 87.50 87.55 87.50 87.55 2.8K
11:42 87.55 87.55 87.52 87.54 2.3K
11:43 87.53 87.53 87.41 87.41 5.4K
11:44 87.41 87.41 87.34 87.34 1.2K
11:45 87.34 87.34 87.34 87.34 0.7K
11:46 87.40 87.40 87.36 87.36 2.8K
11:47 87.36 87.36 87.36 87.36 0.3K
11:48 87.36 87.39 87.36 87.39 0.9K
11:49 87.39 87.41 87.39 87.41 0.9K
11:50 87.40 87.40 87.40 87.40 0.8K
11:51 87.40 87.42 87.40 87.42 1.1K
11:52 87.42 87.42 87.42 87.42 1.3K
11:53 87.42 87.46 87.41 87.41 4.0K
11:54 87.41 87.41 87.40 87.40 0.9K
11:55 87.40 87.45 87.40 87.45 4.1K
11:56 87.45 87.45 87.45 87.45 0.6K
11:57 87.45 87.46 87.45 87.46 0.7K
11:58 87.46 87.50 87.46 87.50 1.0K
11:59 87.49 87.50 87.48 87.48 2.1K
12:00 87.48 87.50 87.48 87.48 2.0K
12:01 87.53 87.53 87.51 87.51 2.0K
12:02 87.51 87.51 87.51 87.51 0.2K
12:03 87.51 87.64 87.51 87.64 2.0K
12:04 87.62 87.62 87.59 87.59 0.8K
12:05 87.62 87.65 87.62 87.65 1.1K
12:06 87.62 87.62 87.62 87.62 0.7K
12:07 87.62 87.62 87.62 87.62 0.9K
12:08 87.62 87.67 87.62 87.66 0.7K
12:09 87.66 87.66 87.66 87.66 0.1K
12:10 87.66 87.67 87.66 87.67 0.7K
12:11 87.68 87.68 87.68 87.68 1.6K
12:12 87.68 87.69 87.68 87.69 0.5K
12:13 87.69 87.69 87.67 87.67 0.9K
12:14 87.67 87.67 87.67 87.67 1.0K
12:15 87.67 87.67 87.65 87.65 2.5K
12:16 87.65 87.65 87.65 87.65 0.2K
12:17 87.65 87.65 87.58 87.59 2.5K
12:18 87.59 87.59 87.55 87.55 1.0K
12:19 87.55 87.56 87.55 87.56 1.3K
12:20 87.56 87.56 87.56 87.56 0.6K
12:21 87.57 87.60 87.57 87.60 2.6K
12:22 87.60 87.60 87.57 87.57 0.9K
12:23 87.57 87.59 87.57 87.59 1.1K
12:24 87.57 87.57 87.57 87.57 0.9K
12:25 87.57 87.61 87.57 87.61 1.5K
12:26 87.58 87.58 87.58 87.58 0.6K
12:27 87.59 87.59 87.59 87.59 0.9K
12:28 87.59 87.59 87.59 87.59 0.4K
12:29 87.59 87.59 87.54 87.54 2.1K
12:30 87.54 87.54 87.53 87.53 0.5K
12:31 87.53 87.57 87.53 87.57 2.7K
12:32 87.57 87.58 87.56 87.58 2.4K
12:33 87.58 87.58 87.58 87.58 0.2K
12:34 87.58 87.58 87.56 87.56 0.6K
12:35 87.56 87.56 87.56 87.56 1.0K
12:36 87.57 87.57 87.54 87.54 1.9K
12:37 87.54 87.54 87.54 87.54 0.7K
12:38 87.54 87.54 87.51 87.51 0.9K
12:39 87.51 87.53 87.51 87.53 1.4K
12:40 87.50 87.50 87.49 87.49 0.6K
12:41 87.49 87.51 87.49 87.51 0.4K
12:42 87.51 87.51 87.45 87.45 1.5K
12:43 87.45 87.46 87.45 87.46 0.7K
12:44 87.46 87.46 87.42 87.42 1.3K
12:45 87.43 87.43 87.40 87.40 2.0K
12:46 87.40 87.41 87.39 87.39 1.3K
12:47 87.36 87.37 87.34 87.34 1.8K
12:48 87.33 87.33 87.33 87.33 1.1K
12:49 87.33 87.33 87.30 87.30 0.4K
12:50 87.30 87.36 87.30 87.36 1.8K
12:51 87.36 87.36 87.33 87.33 1.5K
12:52 87.33 87.33 87.33 87.33 0.5K
12:53 87.33 87.33 87.31 87.31 2.6K
12:54 87.31 87.31 87.27 87.30 0.3K
12:55 87.30 87.34 87.30 87.34 1.6K
12:56 87.31 87.31 87.27 87.27 3.0K
12:57 87.27 87.31 87.27 87.31 0.8K
12:58 87.31 87.32 87.31 87.31 0.9K
12:59 87.31 87.31 87.27 87.27 0.7K
13:00 87.27 87.27 87.26 87.26 0.6K
13:01 87.26 87.31 87.26 87.31 1.0K
13:02 87.31 87.32 87.31 87.32 2.2K
13:03 87.29 87.29 87.27 87.27 2.0K
13:04 87.27 87.27 87.27 87.27 0.3K
13:05 87.32 87.32 87.28 87.28 2.3K
13:06 87.28 87.30 87.28 87.30 0.2K
13:07 87.24 87.33 87.24 87.33 3.0K
13:08 87.33 87.33 87.33 87.33 0.4K
13:09 87.33 87.33 87.29 87.29 0.5K
13:10 87.28 87.32 87.28 87.32 1.4K
13:11 87.32 87.32 87.29 87.29 1.0K
13:12 87.29 87.33 87.29 87.31 1.7K
13:13 87.31 87.31 87.30 87.30 0.6K
13:14 87.30 87.33 87.29 87.33 1.3K
13:15 87.33 87.34 87.33 87.34 0.6K
13:16 87.31 87.31 87.31 87.31 0.6K
13:17 87.31 87.31 87.31 87.31 0.8K
13:18 87.31 87.31 87.29 87.31 1.9K
13:19 87.30 87.30 87.29 87.30 2.2K
13:20 87.30 87.30 87.30 87.30 0.2K
13:21 87.32 87.32 87.30 87.30 2.0K
13:22 87.30 87.30 87.30 87.30 0.3K
13:23 87.30 87.30 87.30 87.30 1.3K
13:24 87.30 87.30 87.30 87.30 1.8K
13:25 87.30 87.32 87.30 87.30 1.7K
13:26 87.30 87.30 87.24 87.29 3.7K
13:27 87.27 87.27 87.26 87.27 1.3K
13:28 87.29 87.29 87.28 87.29 1.6K
13:29 87.29 87.32 87.29 87.32 2.2K
13:30 87.32 87.32 87.31 87.31 1.3K
13:31 87.28 87.28 87.23 87.23 3.7K
13:32 87.23 87.23 87.23 87.23 0.3K
13:33 87.23 87.27 87.23 87.27 1.4K
13:34 87.27 87.27 87.25 87.25 2.7K
13:35 87.25 87.26 87.24 87.26 0.8K
13:36 87.29 87.29 87.29 87.29 0.8K
13:37 87.29 87.29 87.26 87.26 1.5K
13:38 87.28 87.28 87.25 87.25 2.3K
13:39 87.25 87.25 87.13 87.15 8.3K
13:40 87.15 87.15 87.10 87.11 1.8K
13:41 87.08 87.09 87.07 87.09 1.3K
13:42 87.09 87.16 87.09 87.16 2.3K
13:43 87.13 87.13 87.08 87.10 2.0K
13:44 87.10 87.10 87.10 87.10 0.4K
13:45 87.10 87.10 87.10 87.10 0.2K
13:46 87.10 87.10 87.06 87.08 1.7K
13:47 87.08 87.13 87.08 87.13 1.2K
13:48 87.13 87.13 87.12 87.12 0.9K
13:49 87.12 87.12 87.12 87.12 0.5K
13:50 87.07 87.13 87.07 87.13 2.6K
13:51 87.11 87.11 87.11 87.11 0.9K
13:52 87.11 87.11 87.11 87.11 0.1K
13:53 87.11 87.11 87.06 87.06 1.3K
13:54 87.10 87.10 87.10 87.10 1.7K
13:55 87.10 87.10 87.10 87.10 1.4K
13:56 87.19 87.19 87.19 87.19 17.4K
13:57 87.19 87.19 87.15 87.18 1.4K
13:58 87.18 87.18 87.18 87.18 0.2K
13:59 87.18 87.18 87.18 87.18 1.4K
14:00 87.18 87.18 87.18 87.18 0.4K
14:01 87.16 87.16 87.14 87.14 1.0K
14:02 87.14 87.17 87.14 87.17 0.4K
14:03 87.17 87.21 87.17 87.21 1.9K
14:04 87.21 87.26 87.21 87.26 1.2K
14:05 87.26 87.26 87.24 87.24 0.5K
14:06 87.24 87.29 87.24 87.25 1.1K
14:07 87.25 87.25 87.25 87.25 0.3K
14:08 87.28 87.28 87.28 87.28 1.1K
14:09 87.28 87.36 87.28 87.36 1.4K
14:10 87.36 87.36 87.36 87.36 0.2K
14:11 87.36 87.36 87.30 87.30 3.6K
14:12 87.30 87.34 87.30 87.30 1.4K
14:13 87.30 87.33 87.30 87.33 0.9K
14:14 87.36 87.36 87.36 87.36 0.3K
14:15 87.33 87.36 87.33 87.36 1.2K
14:16 87.35 87.35 87.34 87.34 1.2K
14:17 87.37 87.37 87.37 87.37 1.0K
14:18 87.37 87.37 87.34 87.35 0.9K
14:19 87.35 87.35 87.35 87.35 0.3K
14:20 87.39 87.39 87.39 87.39 1.9K
14:21 87.39 87.43 87.39 87.43 1.1K
14:22 87.43 87.44 87.43 87.44 0.7K
14:23 87.44 87.50 87.44 87.50 3.6K
14:24 87.50 87.50 87.48 87.48 0.9K
14:25 87.48 87.55 87.48 87.55 4.0K
14:26 87.55 87.55 87.53 87.53 0.6K
14:27 87.53 87.53 87.53 87.53 0.1K
14:28 87.53 87.53 87.50 87.50 1.1K
14:29 87.52 87.52 87.52 87.52 0.7K
14:30 87.52 87.55 87.52 87.52 2.4K
14:31 87.52 87.53 87.52 87.53 0.5K
14:32 87.53 87.53 87.50 87.50 1.3K
14:33 87.50 87.50 87.44 87.44 2.3K
14:34 87.45 87.45 87.45 87.45 0.3K
14:35 87.45 87.45 87.41 87.44 1.2K
14:36 87.44 87.47 87.44 87.47 7.9K
14:37 87.47 87.47 87.47 87.47 1.6K
14:38 87.46 87.48 87.46 87.48 2.1K
14:39 87.50 87.50 87.50 87.50 2.8K
14:40 87.50 87.50 87.50 87.50 0.3K
14:41 87.52 87.52 87.52 87.52 1.1K
14:42 87.52 87.52 87.51 87.51 0.7K
14:43 87.51 87.51 87.51 87.51 0.3K
14:44 87.51 87.51 87.50 87.50 1.3K
14:45 87.53 87.53 87.50 87.50 1.6K
14:46 87.50 87.50 87.50 87.50 1.3K
14:47 87.50 87.52 87.50 87.51 2.9K
14:48 87.51 87.52 87.51 87.52 0.9K
14:49 87.49 87.52 87.49 87.51 1.9K
14:50 87.49 87.49 87.48 87.48 0.7K
14:51 87.48 87.54 87.48 87.54 3.0K
14:52 87.54 87.54 87.45 87.45 2.0K
14:53 87.45 87.45 87.45 87.45 0.4K
14:54 87.42 87.47 87.42 87.47 1.6K
14:55 87.46 87.48 87.46 87.48 2.0K
14:56 87.48 87.48 87.48 87.48 0.4K
14:57 87.48 87.48 87.45 87.45 1.1K
14:58 87.45 87.49 87.45 87.49 1.9K
14:59 87.49 87.53 87.49 87.53 3.1K
15:00 87.53 87.53 87.51 87.51 1.6K
15:01 87.51 87.55 87.51 87.54 3.0K
15:02 87.56 87.56 87.56 87.56 1.2K
15:03 87.56 87.58 87.56 87.58 1.3K
15:04 87.58 87.61 87.58 87.61 1.3K
15:05 87.61 87.61 87.60 87.60 0.4K
15:06 87.60 87.60 87.60 87.60 1.3K
15:07 87.68 87.69 87.68 87.69 3.2K
15:08 87.65 87.65 87.64 87.64 1.7K
15:09 87.64 87.64 87.58 87.61 2.5K
15:10 87.61 87.61 87.61 87.61 0.4K
15:11 87.61 87.61 87.58 87.61 3.2K
15:12 87.62 87.62 87.62 87.62 1.8K
15:13 87.62 87.62 87.62 87.62 0.7K
15:14 87.60 87.60 87.58 87.58 1.3K
15:15 87.59 87.59 87.57 87.57 2.1K
15:16 87.57 87.60 87.57 87.58 2.8K
15:17 87.58 87.60 87.58 87.59 2.3K
15:18 87.59 87.65 87.59 87.65 3.0K
15:19 87.65 87.65 87.63 87.63 1.8K
15:20 87.63 87.63 87.63 87.63 1.2K
15:21 87.63 87.64 87.60 87.63 1.9K
15:22 87.61 87.63 87.61 87.63 1.3K
15:23 87.63 87.63 87.63 87.63 1.1K
15:24 87.63 87.65 87.62 87.65 4.8K
15:25 87.65 87.68 87.65 87.68 1.4K
15:26 87.68 87.68 87.65 87.66 4.6K
15:27 87.66 87.69 87.66 87.69 4.3K
15:28 87.68 87.68 87.67 87.67 1.9K
15:29 87.67 87.67 87.60 87.60 3.2K
15:30 87.60 87.62 87.60 87.62 2.0K
15:31 87.58 87.60 87.58 87.60 6.6K
15:32 87.60 87.63 87.60 87.63 3.5K
15:33 87.63 87.63 87.61 87.61 1.7K
15:34 87.62 87.62 87.62 87.62 2.0K
15:35 87.63 87.64 87.63 87.64 1.4K
15:36 87.59 87.65 87.59 87.61 5.9K
15:37 87.61 87.65 87.61 87.64 1.6K
15:38 87.64 87.64 87.63 87.63 2.2K
15:39 87.64 87.65 87.64 87.65 3.0K
15:40 87.63 87.66 87.63 87.65 2.9K
15:41 87.65 87.66 87.63 87.63 2.6K
15:42 87.62 87.62 87.61 87.62 3.7K
15:43 87.61 87.63 87.61 87.63 3.1K
15:44 87.64 87.65 87.64 87.65 6.7K
15:45 87.66 87.66 87.64 87.64 5.2K
15:46 87.64 87.72 87.64 87.72 8.9K
15:47 87.70 87.70 87.69 87.69 4.4K
15:48 87.65 87.66 87.65 87.66 3.6K
15:49 87.66 87.66 87.66 87.66 0.9K
15:50 87.67 87.67 87.65 87.65 1.4K
15:51 87.67 87.72 87.67 87.72 14.1K
15:52 87.74 87.78 87.74 87.78 3.4K
15:53 87.76 87.76 87.72 87.72 5.9K
15:54 87.68 87.76 87.68 87.76 8.9K
15:55 87.75 87.76 87.71 87.74 16.8K
15:56 87.72 87.76 87.72 87.75 16.7K
15:57 87.78 87.81 87.78 87.79 13.8K
15:58 87.78 87.83 87.78 87.83 28.2K
15:59 87.83 87.87 87.83 87.87 30.1K
16:00 87.87 88.01 87.82 87.88 406.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし