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 88.06 88.80 87.75 87.75 45.1K
09:32 87.66 87.66 87.28 87.46 15.8K
09:33 87.42 87.56 87.12 87.12 15.3K
09:34 87.16 87.42 87.16 87.32 6.8K
09:35 87.21 87.41 87.21 87.41 7.6K
09:36 87.42 87.51 87.36 87.51 3.5K
09:37 87.59 87.67 87.59 87.67 5.7K
09:38 87.62 87.68 87.62 87.65 4.6K
09:39 87.65 87.73 87.64 87.73 6.4K
09:40 87.72 87.86 87.72 87.84 3.7K
09:41 87.84 87.84 87.75 87.79 8.5K
09:42 87.79 87.79 87.67 87.72 1.0K
09:43 87.81 87.81 87.70 87.70 6.5K
09:44 87.70 87.72 87.70 87.72 2.4K
09:45 87.72 87.75 87.72 87.75 1.7K
09:46 87.75 87.85 87.72 87.72 33.6K
09:47 87.72 87.80 87.71 87.80 2.0K
09:48 87.77 87.86 87.77 87.83 49.2K
09:49 87.83 87.85 87.83 87.85 2.3K
09:50 87.86 87.88 87.86 87.87 3.0K
09:51 87.83 87.92 87.83 87.92 11.1K
09:52 87.92 87.94 87.86 87.94 4.7K
09:53 87.94 87.94 87.94 87.94 0.4K
09:54 87.94 87.94 87.83 87.83 3.3K
09:55 87.83 87.83 87.79 87.80 2.9K
09:56 87.80 87.82 87.80 87.80 2.5K
09:57 87.80 87.81 87.77 87.81 2.2K
09:58 87.81 87.81 87.80 87.80 1.5K
09:59 87.80 87.80 87.80 87.80 0.8K
10:00 87.80 87.80 87.80 87.80 4.7K
10:01 87.90 87.94 87.90 87.94 17.1K
10:02 88.01 88.02 87.99 87.99 9.7K
10:03 87.97 88.00 87.94 88.00 6.5K
10:04 87.94 87.95 87.92 87.92 5.0K
10:05 87.84 87.86 87.80 87.80 3.6K
10:06 87.80 87.89 87.80 87.89 3.5K
10:07 87.89 87.96 87.89 87.96 0.4K
10:08 87.96 88.01 87.96 88.01 2.6K
10:09 88.02 88.02 87.97 87.97 1.2K
10:10 87.98 87.98 87.98 87.98 0.7K
10:11 87.98 88.03 87.98 88.03 1.3K
10:12 88.01 88.01 87.92 87.95 1.9K
10:13 87.92 87.97 87.92 87.97 1.2K
10:14 87.98 88.01 87.98 87.98 2.3K
10:15 87.91 87.97 87.91 87.92 2.2K
10:16 87.92 87.92 87.92 87.92 0.2K
10:17 87.94 87.94 87.91 87.91 1.1K
10:18 88.02 88.02 87.97 88.00 3.6K
10:19 88.06 88.06 87.96 87.96 3.1K
10:20 88.00 88.04 87.99 88.03 10.7K
10:21 88.01 88.01 88.01 88.01 1.4K
10:22 87.96 87.96 87.95 87.96 1.5K
10:23 87.96 87.96 87.90 87.96 1.6K
10:24 87.96 87.96 87.89 87.95 1.6K
10:25 87.95 87.95 87.93 87.93 0.3K
10:26 87.93 87.93 87.91 87.91 0.8K
10:27 87.91 87.95 87.91 87.94 1.3K
10:28 87.94 88.02 87.94 88.02 1.9K
10:29 88.02 88.02 88.00 88.00 0.6K
10:30 88.00 88.06 88.00 88.03 8.1K
10:31 88.03 88.03 88.01 88.02 0.9K
10:32 88.02 88.02 88.00 88.00 0.9K
10:33 88.00 88.02 87.99 87.99 1.6K
10:34 87.99 88.03 87.99 88.02 0.8K
10:35 88.02 88.03 88.02 88.03 3.7K
10:36 88.06 88.07 88.06 88.06 15.0K
10:37 88.07 88.11 88.07 88.11 1.0K
10:38 88.18 88.18 88.18 88.18 2.4K
10:39 88.18 88.18 88.09 88.09 1.5K
10:40 88.09 88.09 88.08 88.08 0.7K
10:41 88.08 88.09 88.08 88.09 1.1K
10:42 88.09 88.09 88.09 88.09 0.7K
10:43 88.10 88.13 88.07 88.13 1.7K
10:44 88.13 88.13 88.13 88.13 1.0K
10:45 88.10 88.10 88.08 88.08 1.7K
10:46 88.08 88.11 88.08 88.11 4.4K
10:47 88.11 88.12 88.11 88.12 1.7K
10:48 88.12 88.12 88.12 88.12 0.2K
10:49 88.12 88.12 88.09 88.09 0.9K
10:50 88.12 88.12 88.12 88.12 0.3K
10:51 88.12 88.15 88.08 88.15 4.3K
10:52 88.15 88.15 88.14 88.14 0.4K
10:53 88.16 88.16 88.16 88.16 1.1K
10:54 88.15 88.15 88.15 88.15 1.9K
10:55 88.11 88.14 88.11 88.14 1.8K
10:56 88.14 88.15 88.10 88.15 2.2K
10:57 88.16 88.19 88.16 88.19 1.4K
10:58 88.19 88.19 88.16 88.16 0.7K
10:59 88.16 88.16 88.15 88.15 1.7K
11:00 88.15 88.15 88.12 88.14 4.0K
11:01 88.13 88.13 88.12 88.12 2.5K
11:02 88.12 88.14 88.12 88.14 2.6K
11:03 88.14 88.14 88.12 88.12 1.0K
11:04 88.15 88.16 88.15 88.16 6.1K
11:05 88.16 88.16 88.14 88.14 1.9K
11:06 88.14 88.14 88.13 88.13 1.1K
11:07 88.14 88.22 88.14 88.22 3.3K
11:08 88.22 88.22 88.16 88.16 1.2K
11:09 88.16 88.21 88.16 88.21 2.3K
11:10 88.21 88.22 88.21 88.22 0.6K
11:11 88.22 88.22 88.22 88.22 1.4K
11:12 88.19 88.20 88.19 88.20 1.0K
11:13 88.20 88.20 88.17 88.17 1.0K
11:14 88.17 88.22 88.17 88.22 1.4K
11:15 88.22 88.22 88.20 88.20 0.8K
11:16 88.20 88.20 88.16 88.16 1.5K
11:17 88.14 88.14 88.09 88.09 2.1K
11:18 88.09 88.09 88.04 88.04 2.2K
11:19 87.96 88.00 87.96 87.96 2.0K
11:20 87.96 87.98 87.96 87.96 1.0K
11:21 87.96 88.03 87.96 88.03 5.7K
11:22 88.03 88.03 88.03 88.03 0.9K
11:23 88.02 88.02 87.98 87.98 2.3K
11:24 87.99 87.99 87.99 87.99 2.8K
11:25 88.00 88.00 88.00 88.00 0.8K
11:26 88.00 88.02 88.00 88.02 1.5K
11:27 88.01 88.02 88.01 88.02 0.7K
11:28 88.02 88.03 88.02 88.03 1.2K
11:29 88.03 88.13 88.03 88.13 6.1K
11:30 88.13 88.14 88.11 88.14 1.1K
11:31 88.13 88.15 88.10 88.10 2.3K
11:32 88.10 88.12 88.10 88.10 2.8K
11:33 88.10 88.10 88.09 88.09 1.5K
11:34 88.10 88.10 88.08 88.08 2.6K
11:35 88.08 88.08 88.03 88.03 1.4K
11:36 88.01 88.07 87.99 88.07 4.3K
11:37 88.07 88.07 88.07 88.07 0.4K
11:38 88.07 88.07 88.02 88.02 1.5K
11:39 88.02 88.08 88.02 88.08 0.6K
11:40 88.08 88.08 88.06 88.07 3.2K
11:41 88.07 88.15 88.07 88.15 2.5K
11:42 88.15 88.16 88.14 88.16 1.8K
11:43 88.16 88.17 88.15 88.15 2.1K
11:44 88.15 88.15 88.15 88.15 0.7K
11:45 88.15 88.15 88.15 88.15 0.7K
11:46 88.18 88.18 88.18 88.18 1.1K
11:47 88.17 88.21 88.17 88.21 1.0K
11:48 88.20 88.23 88.20 88.23 2.0K
11:49 88.25 88.25 88.24 88.25 2.9K
11:50 88.25 88.28 88.25 88.27 2.2K
11:51 88.27 88.29 88.27 88.28 2.1K
11:52 88.28 88.28 88.28 88.28 0.1K
11:53 88.30 88.30 88.28 88.28 1.9K
11:54 88.28 88.32 88.28 88.32 2.2K
11:55 88.30 88.30 88.30 88.30 1.9K
11:56 88.30 88.30 88.30 88.30 0.4K
11:57 88.30 88.30 88.30 88.30 0.4K
11:58 88.30 88.30 88.26 88.26 3.8K
11:59 88.26 88.29 88.26 88.29 1.6K
12:00 88.29 88.29 88.26 88.26 0.6K
12:01 88.21 88.23 88.21 88.23 1.5K
12:02 88.23 88.26 88.20 88.26 1.1K
12:03 88.26 88.33 88.26 88.33 1.8K
12:04 88.33 88.33 88.33 88.33 0.2K
12:05 88.33 88.33 88.33 88.33 0.9K
12:06 88.33 88.36 88.31 88.36 1.5K
12:07 88.36 88.36 88.36 88.36 0.2K
12:08 88.36 88.37 88.36 88.37 1.1K
12:09 88.37 88.40 88.37 88.40 1.0K
12:10 88.40 88.43 88.40 88.43 1.0K
12:11 88.43 88.44 88.42 88.44 0.8K
12:12 88.44 88.44 88.40 88.41 2.0K
12:13 88.41 88.41 88.41 88.41 0.4K
12:14 88.41 88.41 88.39 88.39 2.3K
12:15 88.39 88.39 88.39 88.39 0.1K
12:16 88.39 88.45 88.39 88.45 1.9K
12:17 88.45 88.47 88.45 88.47 1.2K
12:18 88.49 88.49 88.48 88.48 1.2K
12:19 88.48 88.48 88.43 88.43 2.1K
12:20 88.40 88.41 88.40 88.41 1.5K
12:21 88.41 88.41 88.39 88.39 1.2K
12:22 88.43 88.43 88.41 88.41 1.3K
12:23 88.41 88.41 88.41 88.41 0.5K
12:24 88.41 88.41 88.38 88.38 1.0K
12:25 88.38 88.41 88.38 88.41 1.4K
12:26 88.41 88.43 88.41 88.43 1.0K
12:27 88.43 88.43 88.41 88.41 1.0K
12:28 88.45 88.47 88.45 88.47 1.5K
12:29 88.45 88.51 88.45 88.51 2.2K
12:30 88.51 88.51 88.50 88.50 0.7K
12:31 88.49 88.49 88.45 88.45 2.4K
12:32 88.43 88.46 88.43 88.46 1.4K
12:33 88.46 88.51 88.46 88.51 0.8K
12:34 88.51 88.51 88.51 88.51 0.4K
12:35 88.51 88.51 88.47 88.50 1.1K
12:36 88.50 88.50 88.47 88.47 1.0K
12:37 88.47 88.47 88.47 88.47 0.2K
12:38 88.47 88.47 88.47 88.47 0.3K
12:39 88.47 88.47 88.40 88.40 2.5K
12:40 88.42 88.43 88.42 88.42 1.9K
12:41 88.42 88.44 88.42 88.42 0.4K
12:42 88.45 88.46 88.45 88.46 0.6K
12:43 88.46 88.57 88.46 88.56 4.9K
12:44 88.57 88.60 88.57 88.58 3.0K
12:45 88.56 88.58 88.52 88.52 3.6K
12:46 88.50 88.50 88.47 88.47 1.6K
12:47 88.46 88.48 88.46 88.48 3.3K
12:48 88.49 88.49 88.38 88.39 2.8K
12:49 88.39 88.39 88.32 88.32 2.8K
12:50 88.32 88.33 88.31 88.31 3.2K
12:51 88.31 88.34 88.31 88.34 1.6K
12:52 88.30 88.30 88.30 88.30 1.9K
12:53 88.30 88.32 88.30 88.32 0.3K
12:54 88.32 88.34 88.32 88.32 1.8K
12:55 88.32 88.35 88.32 88.35 0.8K
12:56 88.35 88.35 88.32 88.32 2.8K
12:57 88.32 88.34 88.31 88.31 1.6K
12:58 88.31 88.31 88.30 88.30 0.5K
12:59 88.34 88.34 88.30 88.30 4.1K
13:00 88.30 88.30 88.26 88.26 2.1K
13:01 88.26 88.34 88.26 88.34 2.7K
13:02 88.34 88.34 88.30 88.30 0.8K
13:03 88.30 88.35 88.30 88.35 1.5K
13:04 88.35 88.38 88.35 88.38 0.9K
13:05 88.37 88.39 88.37 88.39 0.9K
13:06 88.39 88.39 88.39 88.39 0.6K
13:07 88.36 88.36 88.36 88.36 0.9K
13:08 88.36 88.36 88.36 88.36 0.6K
13:09 88.36 88.40 88.36 88.40 0.4K
13:10 88.42 88.42 88.42 88.42 0.4K
13:11 88.42 88.42 88.40 88.40 0.6K
13:12 88.40 88.41 88.40 88.41 0.5K
13:13 88.41 88.41 88.37 88.39 2.6K
13:14 88.43 88.48 88.43 88.47 4.3K
13:15 88.49 88.49 88.49 88.49 0.6K
13:16 88.49 88.54 88.49 88.54 1.2K
13:17 88.54 88.54 88.54 88.54 0.9K
13:18 88.55 88.58 88.55 88.58 2.6K
13:19 88.59 88.59 88.58 88.58 1.7K
13:20 88.58 88.58 88.58 88.58 0.9K
13:21 88.58 88.58 88.54 88.57 2.6K
13:22 88.61 88.61 88.61 88.61 1.7K
13:23 88.61 88.61 88.58 88.58 1.2K
13:24 88.58 88.58 88.58 88.58 0.3K
13:25 88.58 88.58 88.58 88.58 0.1K
13:26 88.58 88.59 88.58 88.59 0.5K
13:27 88.61 88.65 88.61 88.62 2.5K
13:28 88.62 88.62 88.62 88.62 0.2K
13:29 88.62 88.62 88.62 88.62 0.1K
13:30 88.66 88.70 88.66 88.70 0.8K
13:31 88.70 88.70 88.70 88.70 0.0K
13:32 88.70 88.70 88.70 88.70 0.6K
13:33 88.67 88.67 88.67 88.67 1.4K
13:34 88.67 88.73 88.67 88.73 1.9K
13:35 88.73 88.73 88.73 88.73 0.4K
13:36 88.73 88.74 88.73 88.74 0.2K
13:37 88.74 88.74 88.73 88.73 0.8K
13:38 88.72 88.72 88.70 88.70 0.7K
13:39 88.70 88.76 88.70 88.76 2.0K
13:40 88.81 88.81 88.78 88.78 2.2K
13:41 88.78 88.82 88.78 88.82 0.9K
13:42 88.82 88.82 88.82 88.82 0.3K
13:43 88.82 88.87 88.82 88.86 1.6K
13:44 88.86 88.91 88.86 88.88 0.9K
13:45 88.88 88.88 88.86 88.86 0.9K
13:46 88.86 88.90 88.86 88.90 0.5K
13:47 88.90 88.90 88.90 88.90 0.3K
13:48 88.87 88.89 88.87 88.89 3.8K
13:49 88.92 88.93 88.92 88.93 2.1K
13:50 88.93 88.97 88.93 88.97 0.5K
13:51 88.97 88.97 88.97 88.97 1.8K
13:52 88.97 88.97 88.94 88.94 0.3K
13:53 88.94 88.95 88.94 88.95 1.6K
13:54 88.97 89.00 88.96 88.98 3.4K
13:55 89.00 89.00 88.99 88.99 0.9K
13:56 88.99 88.99 88.99 88.99 1.8K
13:57 88.98 88.98 88.98 88.98 1.4K
13:58 88.98 88.98 88.96 88.96 0.3K
13:59 88.96 88.96 88.96 88.96 0.1K
14:00 88.96 88.98 88.93 88.93 2.4K
14:01 88.94 88.96 88.94 88.96 1.2K
14:02 88.96 88.96 88.95 88.95 0.5K
14:03 88.95 88.95 88.91 88.91 0.7K
14:04 88.89 88.89 88.89 88.89 1.1K
14:05 88.86 88.89 88.86 88.89 3.4K
14:06 88.90 88.94 88.90 88.94 2.0K
14:07 88.94 88.97 88.94 88.94 2.1K
14:08 88.94 88.95 88.94 88.95 0.9K
14:09 88.91 88.94 88.90 88.94 1.3K
14:10 88.94 88.94 88.94 88.94 0.2K
14:11 88.96 88.96 88.93 88.93 1.8K
14:12 88.92 88.94 88.92 88.94 1.1K
14:13 88.96 88.96 88.95 88.95 0.6K
14:14 88.95 88.97 88.88 88.88 2.3K
14:15 88.88 88.88 88.88 88.88 0.3K
14:16 88.88 88.88 88.87 88.87 0.1K
14:17 88.92 88.92 88.88 88.88 2.5K
14:18 88.88 88.95 88.88 88.95 0.6K
14:19 88.95 88.95 88.91 88.91 1.4K
14:20 88.87 88.87 88.87 88.87 0.2K
14:21 88.82 88.82 88.77 88.77 1.6K
14:22 88.77 88.78 88.75 88.75 0.6K
14:23 88.75 88.75 88.71 88.71 1.5K
14:24 88.76 88.78 88.76 88.78 1.2K
14:25 88.78 88.78 88.76 88.76 0.7K
14:26 88.72 88.74 88.72 88.74 1.5K
14:27 88.75 88.77 88.71 88.71 2.2K
14:28 88.72 88.72 88.72 88.72 0.2K
14:29 88.75 88.79 88.75 88.79 1.6K
14:30 88.79 88.82 88.79 88.82 1.0K
14:31 88.82 88.82 88.82 88.82 0.3K
14:32 88.82 88.82 88.79 88.79 0.8K
14:33 88.77 88.77 88.73 88.74 2.4K
14:34 88.74 88.77 88.74 88.77 0.7K
14:35 88.78 88.85 88.78 88.81 9.0K
14:36 88.81 88.85 88.81 88.85 2.5K
14:37 88.84 88.84 88.81 88.82 1.3K
14:38 88.86 88.86 88.84 88.84 1.0K
14:39 88.84 88.87 88.84 88.87 0.9K
14:40 88.87 88.87 88.81 88.81 1.8K
14:41 88.81 88.81 88.81 88.81 0.3K
14:42 88.81 88.84 88.81 88.83 2.4K
14:43 88.83 88.84 88.83 88.84 0.6K
14:44 88.84 88.84 88.80 88.80 0.9K
14:45 88.80 88.86 88.79 88.86 1.2K
14:46 88.84 88.84 88.81 88.81 2.1K
14:47 88.81 88.84 88.81 88.84 0.8K
14:48 88.84 88.84 88.81 88.81 0.4K
14:49 88.80 88.81 88.80 88.81 1.6K
14:50 88.81 88.81 88.80 88.80 0.6K
14:51 88.80 88.80 88.77 88.77 2.5K
14:52 88.77 88.81 88.77 88.81 2.2K
14:53 88.81 88.83 88.81 88.83 0.8K
14:54 88.83 88.83 88.83 88.83 0.7K
14:55 88.82 88.88 88.82 88.84 3.1K
14:56 88.84 88.89 88.84 88.86 2.7K
14:57 88.86 88.88 88.82 88.82 1.6K
14:58 88.82 88.87 88.82 88.87 0.6K
14:59 88.87 88.87 88.84 88.84 0.9K
15:00 88.84 88.85 88.83 88.85 2.1K
15:01 88.84 88.84 88.84 88.84 1.1K
15:02 88.87 88.88 88.87 88.88 2.7K
15:03 88.88 88.88 88.86 88.86 2.5K
15:04 88.83 88.86 88.83 88.85 2.8K
15:05 88.85 88.85 88.83 88.83 1.4K
15:06 88.83 88.83 88.83 88.83 0.5K
15:07 88.85 88.86 88.84 88.85 1.8K
15:08 88.85 88.90 88.85 88.87 4.5K
15:09 88.83 88.83 88.83 88.83 2.0K
15:10 88.83 88.84 88.83 88.84 0.6K
15:11 88.84 88.89 88.84 88.89 2.0K
15:12 88.88 88.88 88.86 88.86 2.3K
15:13 88.86 88.87 88.86 88.87 1.9K
15:14 88.87 88.91 88.87 88.91 1.8K
15:15 88.91 88.92 88.88 88.88 5.5K
15:16 88.88 88.90 88.88 88.88 2.0K
15:17 88.88 88.88 88.88 88.88 0.7K
15:18 88.88 88.88 88.86 88.86 1.4K
15:19 88.89 88.89 88.84 88.85 3.0K
15:20 88.85 88.87 88.85 88.86 2.1K
15:21 88.85 88.85 88.84 88.84 2.0K
15:22 88.85 88.85 88.85 88.85 1.0K
15:23 88.85 88.85 88.85 88.85 1.3K
15:24 88.85 88.87 88.85 88.87 1.6K
15:25 88.86 88.91 88.86 88.90 5.1K
15:26 88.91 88.91 88.88 88.88 2.6K
15:27 88.86 88.90 88.85 88.90 2.9K
15:28 88.90 88.90 88.89 88.89 1.0K
15:29 88.88 88.88 88.87 88.88 2.5K
15:30 88.88 88.88 88.87 88.88 4.6K
15:31 88.87 88.87 88.86 88.87 7.3K
15:32 88.85 88.85 88.82 88.83 1.8K
15:33 88.83 88.83 88.81 88.82 4.5K
15:34 88.82 88.82 88.79 88.82 2.6K
15:35 88.83 88.83 88.81 88.81 2.7K
15:36 88.75 88.76 88.75 88.76 1.6K
15:37 88.76 88.76 88.76 88.76 3.0K
15:38 88.76 88.76 88.73 88.73 2.1K
15:39 88.71 88.74 88.67 88.74 6.8K
15:40 88.74 88.74 88.72 88.74 2.2K
15:41 88.74 88.74 88.72 88.72 3.0K
15:42 88.72 88.74 88.72 88.74 5.0K
15:43 88.75 88.82 88.74 88.82 5.2K
15:44 88.79 88.80 88.79 88.80 5.5K
15:45 88.80 88.82 88.80 88.80 1.2K
15:46 88.79 88.82 88.79 88.80 2.5K
15:47 88.80 88.85 88.80 88.83 6.5K
15:48 88.83 88.83 88.80 88.80 3.7K
15:49 88.80 88.80 88.80 88.80 2.3K
15:50 88.80 88.82 88.80 88.81 6.6K
15:51 88.83 88.91 88.83 88.91 7.7K
15:52 88.91 88.91 88.89 88.91 3.9K
15:53 88.91 88.91 88.81 88.81 10.5K
15:54 88.81 88.90 88.81 88.90 12.6K
15:55 88.90 88.96 88.87 88.96 18.7K
15:56 88.86 88.89 88.83 88.83 25.5K
15:57 88.90 88.94 88.88 88.91 23.0K
15:58 88.93 88.95 88.91 88.91 19.8K
15:59 88.89 88.91 88.89 88.91 30.2K
16:00 88.94 88.96 88.90 88.93 355.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし