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 87.91 88.14 87.77 87.80 34.8K
09:32 88.13 88.14 88.11 88.14 13.0K
09:33 88.14 88.14 87.90 88.05 10.7K
09:34 88.05 88.20 88.05 88.09 5.2K
09:35 88.09 88.09 88.03 88.03 1.7K
09:36 87.92 88.00 87.84 87.98 83.6K
09:37 87.97 88.12 87.97 88.12 6.0K
09:38 88.08 88.11 88.08 88.11 4.1K
09:39 88.14 88.14 88.14 88.14 2.8K
09:40 88.08 88.08 88.01 88.01 1.6K
09:41 88.01 88.01 87.89 87.96 10.4K
09:42 87.96 88.07 87.96 88.07 1.4K
09:43 88.06 88.09 87.98 87.98 4.6K
09:44 87.96 87.96 87.84 87.90 7.1K
09:45 87.90 87.90 87.83 87.83 2.9K
09:46 87.83 87.91 87.83 87.90 4.2K
09:47 87.91 87.91 87.73 87.74 8.1K
09:48 87.74 87.87 87.74 87.87 1.6K
09:49 87.95 87.95 87.88 87.88 6.7K
09:50 87.86 87.86 87.80 87.80 2.3K
09:51 87.80 87.80 87.80 87.80 0.8K
09:52 87.76 87.76 87.70 87.70 5.9K
09:53 87.70 87.73 87.70 87.70 6.4K
09:54 87.70 87.70 87.67 87.69 0.7K
09:55 87.69 87.79 87.69 87.73 2.5K
09:56 87.76 87.76 87.76 87.76 1.1K
09:57 87.76 87.78 87.71 87.78 7.7K
09:58 87.78 87.85 87.78 87.84 0.9K
09:59 87.82 87.84 87.81 87.84 2.3K
10:00 87.84 87.84 87.78 87.78 2.1K
10:01 87.74 87.80 87.72 87.75 8.0K
10:02 87.75 87.82 87.75 87.82 1.2K
10:03 87.80 87.80 87.69 87.69 3.9K
10:04 87.69 87.72 87.69 87.69 1.0K
10:05 87.69 87.69 87.62 87.62 2.7K
10:06 87.61 87.61 87.53 87.55 3.1K
10:07 87.55 87.55 87.52 87.52 3.3K
10:08 87.52 87.52 87.49 87.49 4.4K
10:09 87.49 87.49 87.46 87.46 3.7K
10:10 87.46 87.49 87.46 87.49 4.0K
10:11 87.49 87.54 87.45 87.54 6.4K
10:12 87.54 87.54 87.48 87.48 2.5K
10:13 87.47 87.47 87.44 87.44 1.8K
10:14 87.44 87.46 87.44 87.46 1.8K
10:15 87.46 87.46 87.45 87.45 3.3K
10:16 87.51 87.52 87.51 87.51 7.6K
10:17 87.54 87.54 87.49 87.52 11.1K
10:18 87.54 87.54 87.53 87.53 2.0K
10:19 87.53 87.57 87.53 87.56 4.1K
10:20 87.56 87.58 87.56 87.58 2.0K
10:21 87.57 87.58 87.57 87.58 1.8K
10:22 87.58 87.58 87.57 87.57 1.7K
10:23 87.57 87.57 87.54 87.55 5.7K
10:24 87.50 87.55 87.48 87.55 3.5K
10:25 87.50 87.51 87.50 87.51 2.8K
10:26 87.50 87.54 87.50 87.54 2.1K
10:27 87.53 87.53 87.47 87.47 3.4K
10:28 87.50 87.52 87.50 87.52 5.6K
10:29 87.52 87.52 87.49 87.49 2.1K
10:30 87.49 87.49 87.44 87.44 1.6K
10:31 87.41 87.41 87.39 87.40 4.4K
10:32 87.34 87.35 87.33 87.34 6.5K
10:33 87.34 87.34 87.34 87.34 1.4K
10:34 87.34 87.45 87.34 87.45 8.5K
10:35 87.45 87.46 87.45 87.46 6.1K
10:36 87.47 87.49 87.47 87.49 2.4K
10:37 87.49 87.59 87.49 87.58 5.1K
10:38 87.60 87.61 87.60 87.61 1.6K
10:39 87.61 87.65 87.61 87.61 7.8K
10:40 87.61 87.64 87.61 87.64 1.4K
10:41 87.64 87.67 87.64 87.64 3.1K
10:42 87.64 87.64 87.56 87.58 2.6K
10:43 87.57 87.58 87.56 87.58 2.2K
10:44 87.57 87.59 87.56 87.59 3.4K
10:45 87.59 87.59 87.54 87.56 8.1K
10:46 87.56 87.56 87.56 87.56 0.6K
10:47 87.56 87.58 87.56 87.57 5.3K
10:48 87.55 87.58 87.53 87.58 4.5K
10:49 87.58 87.59 87.58 87.58 4.2K
10:50 87.60 87.60 87.56 87.57 4.3K
10:51 87.57 87.57 87.57 87.57 1.1K
10:52 87.56 87.57 87.55 87.57 5.1K
10:53 87.57 87.59 87.57 87.59 2.5K
10:54 87.60 87.60 87.56 87.56 1.4K
10:55 87.56 87.56 87.53 87.53 1.2K
10:56 87.55 87.59 87.55 87.59 7.0K
10:57 87.63 87.63 87.63 87.63 1.4K
10:58 87.63 87.70 87.63 87.70 3.0K
10:59 87.70 87.72 87.70 87.72 1.2K
11:00 87.67 87.71 87.67 87.71 1.2K
11:01 87.69 87.69 87.67 87.67 2.0K
11:02 87.67 87.82 87.67 87.82 13.7K
11:03 87.82 87.90 87.82 87.90 4.2K
11:04 87.90 87.90 87.89 87.90 1.3K
11:05 87.90 87.98 87.90 87.98 6.9K
11:06 88.02 88.05 88.00 88.00 6.1K
11:07 88.00 88.00 87.95 87.95 1.0K
11:08 87.95 87.95 87.86 87.86 6.7K
11:09 87.85 87.85 87.81 87.81 3.3K
11:10 87.82 87.82 87.79 87.79 2.6K
11:11 87.79 87.79 87.78 87.78 2.4K
11:12 87.79 87.80 87.78 87.78 2.8K
11:13 87.78 87.79 87.78 87.79 1.0K
11:14 87.77 87.79 87.77 87.78 3.3K
11:15 87.78 87.78 87.78 87.78 0.4K
11:16 87.77 87.79 87.77 87.78 7.1K
11:17 87.78 87.78 87.78 87.78 1.3K
11:18 87.78 87.82 87.75 87.81 8.2K
11:19 87.81 87.81 87.81 87.81 1.4K
11:20 87.81 87.81 87.80 87.80 1.9K
11:21 87.80 87.88 87.80 87.88 4.4K
11:22 87.86 87.86 87.79 87.79 2.6K
11:23 87.79 87.86 87.79 87.86 6.1K
11:24 87.84 87.86 87.84 87.85 2.3K
11:25 87.85 87.86 87.83 87.83 1.2K
11:26 87.83 87.83 87.83 87.83 0.9K
11:27 87.85 87.86 87.83 87.83 3.9K
11:28 87.86 87.88 87.86 87.88 3.7K
11:29 87.87 87.87 87.85 87.85 2.4K
11:30 87.85 87.96 87.85 87.95 5.3K
11:31 87.95 87.95 87.94 87.94 0.9K
11:32 87.94 87.94 87.92 87.92 1.6K
11:33 87.92 87.92 87.91 87.91 0.8K
11:34 87.89 87.89 87.89 87.89 1.6K
11:35 87.87 87.95 87.83 87.95 14.0K
11:36 87.91 87.94 87.91 87.94 8.8K
11:37 87.94 87.94 87.89 87.89 0.8K
11:38 87.89 87.89 87.89 87.89 0.2K
11:39 87.89 87.95 87.89 87.93 1.3K
11:40 87.93 88.01 87.92 88.01 9.4K
11:41 88.01 88.03 88.01 88.03 2.1K
11:42 88.03 88.06 88.03 88.06 1.9K
11:43 88.02 88.02 88.00 88.02 4.4K
11:44 88.02 88.03 88.00 88.03 1.8K
11:45 88.03 88.03 88.01 88.01 1.1K
11:46 88.03 88.03 88.03 88.03 1.1K
11:47 88.02 88.02 88.00 88.00 3.3K
11:48 88.00 88.00 88.00 88.00 2.7K
11:49 88.00 88.01 88.00 88.01 1.2K
11:50 88.02 88.03 88.00 88.00 1.0K
11:51 88.00 88.02 88.00 88.02 2.2K
11:52 88.02 88.03 88.02 88.03 1.5K
11:53 88.02 88.05 88.02 88.05 2.3K
11:54 88.05 88.05 88.01 88.01 1.6K
11:55 88.01 88.01 88.01 88.01 1.5K
11:56 88.01 88.01 87.92 87.92 11.6K
11:57 87.92 87.92 87.84 87.84 2.7K
11:58 87.85 87.86 87.85 87.86 0.9K
11:59 87.86 87.89 87.85 87.89 3.3K
12:00 87.89 87.96 87.89 87.96 5.2K
12:01 87.96 87.99 87.96 87.99 1.7K
12:02 87.99 87.99 87.98 87.98 2.4K
12:03 87.98 87.98 87.98 87.98 0.5K
12:04 87.98 87.98 87.95 87.95 1.2K
12:05 87.99 88.00 87.99 88.00 2.6K
12:06 87.99 88.00 87.99 88.00 1.8K
12:07 88.03 88.03 88.03 88.03 1.6K
12:08 88.03 88.03 87.99 87.99 1.2K
12:09 87.99 88.00 87.99 88.00 0.4K
12:10 88.00 88.02 87.99 88.00 1.0K
12:11 88.03 88.04 88.02 88.02 2.8K
12:12 88.02 88.02 88.02 88.02 0.5K
12:13 88.02 88.04 88.02 88.02 1.6K
12:14 88.02 88.04 88.02 88.04 0.7K
12:15 88.04 88.05 88.03 88.03 1.6K
12:16 88.06 88.06 88.05 88.06 2.5K
12:17 88.08 88.08 88.08 88.08 0.8K
12:18 88.08 88.08 88.08 88.08 0.2K
12:19 88.08 88.08 88.08 88.08 0.9K
12:20 88.08 88.09 88.08 88.08 0.7K
12:21 88.08 88.09 88.08 88.08 1.5K
12:22 88.08 88.10 88.04 88.04 2.7K
12:23 88.04 88.04 88.04 88.04 0.2K
12:24 88.03 88.04 88.03 88.04 0.6K
12:25 88.03 88.03 88.02 88.02 1.0K
12:26 88.02 88.02 88.02 88.02 0.9K
12:27 87.99 88.00 87.99 88.00 2.0K
12:28 87.97 87.97 87.97 87.97 1.1K
12:29 87.97 87.97 87.97 87.97 0.5K
12:30 87.97 87.97 87.96 87.97 1.0K
12:31 87.96 88.01 87.96 88.01 2.3K
12:32 88.01 88.01 88.01 88.01 0.6K
12:33 88.01 88.01 88.01 88.01 0.3K
12:34 87.99 87.99 87.95 87.95 4.8K
12:35 87.98 87.98 87.96 87.96 0.9K
12:36 87.96 87.96 87.95 87.95 2.4K
12:37 87.95 88.01 87.95 88.01 1.2K
12:38 88.01 88.01 87.91 87.91 17.3K
12:39 87.91 87.91 87.82 87.87 1.9K
12:40 87.87 87.87 87.86 87.86 1.0K
12:41 87.86 87.86 87.86 87.86 0.4K
12:42 87.86 87.86 87.86 87.86 0.4K
12:43 87.86 87.86 87.86 87.86 1.8K
12:44 87.86 87.86 87.85 87.85 1.1K
12:45 87.85 87.87 87.85 87.87 0.8K
12:46 87.87 87.87 87.83 87.83 1.0K
12:47 87.83 87.83 87.81 87.81 0.7K
12:48 87.81 87.83 87.81 87.83 1.2K
12:49 87.82 87.84 87.82 87.84 3.1K
12:50 87.84 87.86 87.84 87.86 1.7K
12:51 87.86 87.86 87.86 87.86 0.4K
12:52 87.86 87.86 87.85 87.86 2.1K
12:53 87.86 87.86 87.86 87.86 0.4K
12:54 87.87 87.87 87.87 87.87 0.7K
12:55 87.86 87.87 87.86 87.87 1.6K
12:56 87.87 87.87 87.82 87.82 5.0K
12:57 87.80 87.81 87.80 87.81 2.2K
12:58 87.81 87.81 87.76 87.76 1.2K
12:59 87.79 87.80 87.79 87.80 1.1K
13:00 87.80 87.82 87.80 87.82 1.9K
13:01 87.82 87.87 87.82 87.87 1.3K
13:02 87.87 87.88 87.87 87.88 0.8K
13:03 87.88 87.88 87.86 87.86 0.9K
13:04 87.86 87.87 87.86 87.87 1.3K
13:05 87.89 87.89 87.83 87.83 5.4K
13:06 87.84 87.84 87.82 87.82 0.5K
13:07 87.82 87.86 87.82 87.86 1.3K
13:08 87.86 87.86 87.83 87.84 1.0K
13:09 87.84 87.84 87.83 87.83 0.4K
13:10 87.84 87.84 87.83 87.84 1.3K
13:11 87.84 87.84 87.80 87.80 0.8K
13:12 87.80 87.80 87.78 87.80 1.6K
13:13 87.80 87.80 87.80 87.80 0.3K
13:14 87.80 87.80 87.77 87.77 1.5K
13:15 87.77 87.77 87.74 87.74 1.3K
13:16 87.74 87.74 87.70 87.72 2.3K
13:17 87.72 87.73 87.69 87.69 2.9K
13:18 87.70 87.70 87.70 87.70 0.7K
13:19 87.70 87.70 87.70 87.70 0.1K
13:20 87.70 87.70 87.70 87.70 0.3K
13:21 87.70 87.70 87.69 87.69 1.3K
13:22 87.69 87.69 87.66 87.66 0.9K
13:23 87.66 87.66 87.66 87.66 0.5K
13:24 87.64 87.64 87.60 87.60 2.4K
13:25 87.62 87.62 87.60 87.60 1.8K
13:26 87.60 87.63 87.60 87.63 1.3K
13:27 87.64 87.64 87.63 87.63 2.9K
13:28 87.62 87.64 87.62 87.62 1.0K
13:29 87.63 87.63 87.55 87.55 2.4K
13:30 87.55 87.55 87.55 87.55 1.1K
13:31 87.55 87.55 87.50 87.50 1.7K
13:32 87.50 87.50 87.50 87.50 0.6K
13:33 87.50 87.51 87.50 87.51 0.6K
13:34 87.51 87.52 87.51 87.52 1.3K
13:35 87.52 87.56 87.52 87.56 2.2K
13:36 87.56 87.59 87.56 87.59 0.8K
13:37 87.56 87.56 87.53 87.53 1.3K
13:38 87.52 87.56 87.52 87.56 2.2K
13:39 87.56 87.58 87.56 87.58 0.7K
13:40 87.60 87.60 87.60 87.60 0.6K
13:41 87.60 87.62 87.60 87.62 0.8K
13:42 87.61 87.64 87.61 87.64 2.7K
13:43 87.63 87.63 87.61 87.61 1.8K
13:44 87.61 87.61 87.60 87.61 2.1K
13:45 87.61 87.65 87.61 87.64 1.0K
13:46 87.63 87.64 87.63 87.64 1.5K
13:47 87.64 87.72 87.64 87.70 7.3K
13:48 87.70 87.71 87.70 87.70 0.9K
13:49 87.70 87.71 87.70 87.71 0.6K
13:50 87.71 87.71 87.71 87.71 0.6K
13:51 87.71 87.73 87.71 87.73 0.8K
13:52 87.73 87.73 87.71 87.71 1.1K
13:53 87.70 87.70 87.70 87.70 1.6K
13:54 87.70 87.71 87.70 87.70 2.0K
13:55 87.70 87.72 87.70 87.72 0.7K
13:56 87.72 87.72 87.72 87.72 0.5K
13:57 87.72 87.72 87.71 87.71 0.6K
13:58 87.74 87.74 87.72 87.72 2.7K
13:59 87.72 87.74 87.72 87.74 1.6K
14:00 87.74 87.74 87.74 87.74 0.2K
14:01 87.76 87.79 87.76 87.79 2.5K
14:02 87.78 87.78 87.74 87.74 3.0K
14:03 87.76 87.76 87.75 87.75 0.9K
14:04 87.75 87.75 87.75 87.75 0.3K
14:05 87.77 87.77 87.75 87.75 1.0K
14:06 87.75 87.76 87.75 87.76 0.9K
14:07 87.76 87.77 87.76 87.76 1.0K
14:08 87.76 87.78 87.76 87.78 0.5K
14:09 87.78 87.80 87.78 87.80 1.4K
14:10 87.80 87.81 87.80 87.80 3.3K
14:11 87.80 87.80 87.79 87.79 2.3K
14:12 87.76 87.77 87.76 87.77 2.4K
14:13 87.77 87.77 87.76 87.76 3.4K
14:14 87.77 87.77 87.75 87.76 0.9K
14:15 87.76 87.76 87.75 87.76 1.3K
14:16 87.74 87.74 87.70 87.71 1.3K
14:17 87.70 87.70 87.70 87.70 3.3K
14:18 87.70 87.72 87.70 87.72 1.4K
14:19 87.72 87.73 87.72 87.73 1.8K
14:20 87.73 87.73 87.73 87.73 0.8K
14:21 87.73 87.73 87.71 87.71 2.0K
14:22 87.72 87.73 87.72 87.73 0.9K
14:23 87.73 87.74 87.73 87.74 1.5K
14:24 87.75 87.75 87.75 87.75 2.5K
14:25 87.76 87.77 87.76 87.77 1.6K
14:26 87.77 87.81 87.77 87.81 2.5K
14:27 87.81 87.81 87.80 87.80 1.9K
14:28 87.80 87.84 87.80 87.84 3.7K
14:29 87.86 87.86 87.84 87.84 3.9K
14:30 87.84 87.90 87.84 87.90 2.1K
14:31 87.90 87.90 87.89 87.89 1.3K
14:32 87.89 87.89 87.89 87.89 0.6K
14:33 87.89 87.89 87.89 87.89 0.6K
14:34 87.89 87.89 87.87 87.87 1.5K
14:35 87.84 87.84 87.81 87.81 2.2K
14:36 87.81 87.81 87.76 87.76 1.3K
14:37 87.76 87.77 87.76 87.77 1.0K
14:38 87.77 87.77 87.77 87.77 0.6K
14:39 87.77 87.77 87.77 87.77 1.7K
14:40 87.82 87.82 87.76 87.76 5.8K
14:41 87.76 87.76 87.75 87.75 2.7K
14:42 87.76 87.76 87.74 87.74 1.3K
14:43 87.74 87.74 87.73 87.74 0.7K
14:44 87.74 87.74 87.70 87.70 2.3K
14:45 87.70 87.75 87.70 87.74 1.6K
14:46 87.74 87.74 87.74 87.74 1.4K
14:47 87.74 87.74 87.72 87.72 0.8K
14:48 87.72 87.77 87.72 87.76 3.5K
14:49 87.76 87.77 87.75 87.75 2.1K
14:50 87.76 87.76 87.75 87.76 1.5K
14:51 87.78 87.81 87.78 87.79 3.6K
14:52 87.79 87.79 87.79 87.79 0.9K
14:53 87.79 87.79 87.76 87.76 1.1K
14:54 87.76 87.77 87.75 87.75 1.9K
14:55 87.77 87.80 87.77 87.79 3.0K
14:56 87.79 87.79 87.74 87.74 1.7K
14:57 87.74 87.76 87.73 87.76 1.2K
14:58 87.76 87.76 87.74 87.74 0.8K
14:59 87.75 87.76 87.75 87.76 2.2K
15:00 87.76 87.76 87.74 87.74 1.8K
15:01 87.72 87.74 87.72 87.73 4.6K
15:02 87.73 87.73 87.71 87.72 1.8K
15:03 87.70 87.73 87.70 87.73 4.3K
15:04 87.73 87.75 87.72 87.75 2.8K
15:05 87.75 87.75 87.73 87.73 2.3K
15:06 87.73 87.75 87.73 87.75 2.3K
15:07 87.76 87.78 87.76 87.78 3.6K
15:08 87.78 87.82 87.78 87.82 2.9K
15:09 87.82 87.85 87.82 87.85 2.3K
15:10 87.84 87.84 87.84 87.84 1.2K
15:11 87.84 87.85 87.82 87.85 1.4K
15:12 87.85 87.85 87.81 87.81 2.6K
15:13 87.81 87.81 87.79 87.79 2.3K
15:14 87.79 87.79 87.79 87.79 1.3K
15:15 87.82 87.83 87.82 87.83 3.8K
15:16 87.83 87.83 87.81 87.81 0.7K
15:17 87.85 87.85 87.85 87.85 2.8K
15:18 87.85 87.86 87.85 87.86 1.2K
15:19 87.86 87.88 87.84 87.86 6.0K
15:20 87.86 87.86 87.84 87.84 3.2K
15:21 87.84 87.89 87.83 87.89 3.7K
15:22 87.89 87.91 87.89 87.89 1.4K
15:23 87.91 87.91 87.88 87.88 1.8K
15:24 87.91 87.93 87.90 87.90 4.1K
15:25 87.92 87.92 87.88 87.90 2.5K
15:26 87.90 87.93 87.90 87.90 2.2K
15:27 87.90 87.90 87.87 87.89 2.8K
15:28 87.89 87.89 87.89 87.89 1.1K
15:29 87.89 87.89 87.87 87.87 3.7K
15:30 87.88 87.88 87.84 87.84 2.5K
15:31 87.86 87.86 87.86 87.86 3.0K
15:32 87.85 87.86 87.82 87.86 5.5K
15:33 87.86 87.86 87.84 87.85 2.9K
15:34 87.86 87.88 87.86 87.87 3.4K
15:35 87.86 87.86 87.84 87.84 2.4K
15:36 87.84 87.84 87.78 87.81 8.1K
15:37 87.82 87.83 87.82 87.83 1.9K
15:38 87.83 87.85 87.83 87.84 4.2K
15:39 87.85 87.85 87.84 87.85 3.8K
15:40 87.86 87.88 87.85 87.88 3.4K
15:41 87.87 87.87 87.86 87.86 3.4K
15:42 87.86 87.87 87.85 87.87 2.2K
15:43 87.87 87.87 87.85 87.86 3.1K
15:44 87.86 87.87 87.85 87.87 2.4K
15:45 87.90 87.91 87.89 87.91 6.1K
15:46 87.92 87.95 87.92 87.95 4.4K
15:47 87.93 87.93 87.91 87.93 4.4K
15:48 87.94 87.97 87.94 87.96 6.2K
15:49 87.96 87.96 87.94 87.96 5.9K
15:50 87.98 87.98 87.98 87.98 4.0K
15:51 88.04 88.05 87.98 88.03 15.3K
15:52 88.05 88.05 88.01 88.02 8.0K
15:53 88.02 88.04 88.02 88.04 7.8K
15:54 88.06 88.10 88.06 88.09 9.4K
15:55 88.14 88.14 88.07 88.07 14.2K
15:56 88.10 88.10 88.07 88.07 18.4K
15:57 88.08 88.08 88.04 88.05 19.5K
15:58 88.06 88.07 88.05 88.07 17.6K
15:59 88.05 88.07 88.05 88.07 31.0K
16:00 88.02 88.02 87.98 88.02 407.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし