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 90.27 90.30 89.51 89.65 27.3K
09:32 89.63 89.63 89.63 89.63 2.8K
09:33 89.64 89.89 89.64 89.78 12.8K
09:34 89.65 89.86 89.65 89.86 4.9K
09:35 89.86 89.97 89.86 89.97 3.0K
09:36 90.00 90.00 89.91 89.91 5.3K
09:37 89.86 89.89 89.86 89.89 4.5K
09:38 89.81 89.97 89.77 89.91 16.0K
09:39 89.91 89.91 89.77 89.77 1.9K
09:40 89.77 89.77 89.74 89.76 1.4K
09:41 89.80 89.83 89.78 89.78 2.7K
09:42 89.80 89.80 89.75 89.75 2.6K
09:43 89.70 89.75 89.64 89.75 5.6K
09:44 89.75 89.75 89.72 89.72 1.2K
09:45 89.72 89.72 89.61 89.61 2.6K
09:46 89.65 89.65 89.53 89.53 2.4K
09:47 89.52 89.59 89.50 89.50 5.3K
09:48 89.47 89.47 89.44 89.44 4.2K
09:49 89.44 89.48 89.44 89.46 6.9K
09:50 89.49 89.63 89.49 89.63 6.8K
09:51 89.65 89.65 89.60 89.60 3.5K
09:52 89.60 89.74 89.60 89.74 7.4K
09:53 89.74 89.76 89.73 89.73 2.5K
09:54 89.72 89.72 89.72 89.72 2.1K
09:55 89.69 89.71 89.69 89.71 2.5K
09:56 89.71 89.71 89.62 89.67 4.7K
09:57 89.68 89.68 89.65 89.65 1.5K
09:58 89.65 89.70 89.64 89.64 1.4K
09:59 89.64 89.64 89.55 89.60 4.7K
10:00 89.58 89.61 89.56 89.56 2.0K
10:01 89.58 89.58 89.52 89.58 16.6K
10:02 89.73 89.73 89.57 89.57 8.4K
10:03 89.56 89.60 89.56 89.59 4.2K
10:04 89.59 89.59 89.47 89.55 4.8K
10:05 89.55 89.55 89.46 89.46 1.6K
10:06 89.46 89.48 89.46 89.48 0.4K
10:07 89.44 89.45 89.40 89.40 2.8K
10:08 89.40 89.40 89.36 89.36 3.4K
10:09 89.37 89.37 89.31 89.33 1.5K
10:10 89.33 89.40 89.33 89.40 1.6K
10:11 89.40 89.43 89.40 89.43 3.4K
10:12 89.43 89.43 89.40 89.40 0.9K
10:13 89.40 89.41 89.36 89.36 2.6K
10:14 89.32 89.32 89.32 89.32 0.3K
10:15 89.32 89.38 89.32 89.38 1.6K
10:16 89.43 89.43 89.41 89.41 0.9K
10:17 89.41 89.43 89.38 89.38 2.0K
10:18 89.38 89.51 89.38 89.50 3.3K
10:19 89.50 89.50 89.43 89.43 1.3K
10:20 89.43 89.50 89.43 89.45 4.4K
10:21 89.45 89.45 89.43 89.43 1.5K
10:22 89.43 89.48 89.43 89.48 1.4K
10:23 89.44 89.48 89.41 89.48 2.0K
10:24 89.45 89.45 89.44 89.44 1.3K
10:25 89.43 89.53 89.43 89.52 4.4K
10:26 89.52 89.57 89.49 89.53 6.5K
10:27 89.53 89.56 89.52 89.56 1.9K
10:28 89.55 89.58 89.52 89.52 2.6K
10:29 89.58 89.59 89.55 89.55 2.2K
10:30 89.53 89.58 89.53 89.54 2.1K
10:31 89.53 89.58 89.49 89.58 2.5K
10:32 89.49 89.51 89.48 89.51 3.4K
10:33 89.51 89.54 89.50 89.51 6.0K
10:34 89.51 89.51 89.43 89.43 2.4K
10:35 89.55 89.61 89.55 89.60 8.9K
10:36 89.59 89.65 89.59 89.63 4.3K
10:37 89.68 89.68 89.67 89.67 3.8K
10:38 89.70 89.70 89.68 89.70 1.5K
10:39 89.70 89.73 89.70 89.73 2.8K
10:40 89.73 89.77 89.73 89.77 2.8K
10:41 89.75 89.79 89.73 89.79 3.8K
10:42 89.78 89.82 89.72 89.72 2.1K
10:43 89.72 89.74 89.69 89.69 3.2K
10:44 89.70 89.70 89.67 89.69 2.2K
10:45 89.69 89.70 89.69 89.70 2.0K
10:46 89.70 89.74 89.70 89.74 1.5K
10:47 89.68 89.73 89.68 89.72 3.1K
10:48 89.74 89.83 89.74 89.83 2.0K
10:49 89.85 89.85 89.77 89.77 4.4K
10:50 89.77 89.77 89.71 89.71 1.1K
10:51 89.71 89.75 89.71 89.75 2.4K
10:52 89.75 89.75 89.71 89.72 2.5K
10:53 89.75 89.75 89.70 89.70 1.0K
10:54 89.70 89.70 89.67 89.67 1.2K
10:55 89.71 89.71 89.71 89.71 0.6K
10:56 89.71 89.79 89.71 89.74 1.4K
10:57 89.74 89.74 89.73 89.73 1.0K
10:58 89.73 89.80 89.73 89.77 1.9K
10:59 89.77 89.79 89.77 89.79 1.2K
11:00 89.77 89.77 89.73 89.74 2.2K
11:01 89.74 89.76 89.74 89.76 4.7K
11:02 89.76 89.76 89.74 89.76 3.3K
11:03 89.76 89.76 89.74 89.74 1.1K
11:04 89.72 89.72 89.72 89.72 1.0K
11:05 89.72 89.75 89.72 89.75 1.4K
11:06 89.76 89.77 89.75 89.75 3.3K
11:07 89.75 89.75 89.74 89.74 1.0K
11:08 89.72 89.76 89.72 89.73 3.1K
11:09 89.73 89.80 89.73 89.80 8.3K
11:10 89.78 89.81 89.78 89.81 5.1K
11:11 89.81 89.82 89.81 89.82 0.8K
11:12 89.82 89.83 89.79 89.82 5.0K
11:13 89.81 89.84 89.81 89.84 3.2K
11:14 89.83 89.84 89.83 89.84 1.5K
11:15 89.84 89.85 89.84 89.85 0.5K
11:16 89.83 89.86 89.83 89.86 5.0K
11:17 89.86 89.87 89.85 89.87 2.4K
11:18 89.87 89.87 89.84 89.85 1.0K
11:19 89.85 89.85 89.83 89.83 1.6K
11:20 89.83 89.86 89.83 89.86 1.8K
11:21 89.86 89.86 89.81 89.81 2.7K
11:22 89.81 89.81 89.76 89.76 3.1K
11:23 89.77 89.78 89.74 89.74 4.4K
11:24 89.75 89.75 89.71 89.71 3.2K
11:25 89.71 89.71 89.68 89.68 1.5K
11:26 89.68 89.74 89.68 89.71 2.8K
11:27 89.71 89.71 89.69 89.69 0.3K
11:28 89.70 89.70 89.70 89.70 3.5K
11:29 89.70 89.70 89.69 89.69 0.9K
11:30 89.69 89.69 89.62 89.62 2.5K
11:31 89.62 89.62 89.57 89.60 3.1K
11:32 89.60 89.60 89.59 89.59 0.9K
11:33 89.57 89.58 89.56 89.58 3.4K
11:34 89.58 89.58 89.58 89.58 1.9K
11:35 89.59 89.62 89.58 89.62 3.4K
11:36 89.60 89.62 89.57 89.62 4.9K
11:37 89.62 89.63 89.62 89.63 0.6K
11:38 89.63 89.63 89.63 89.63 0.6K
11:39 89.64 89.64 89.62 89.62 1.3K
11:40 89.62 89.62 89.62 89.62 0.2K
11:41 89.62 89.62 89.60 89.60 2.7K
11:42 89.60 89.62 89.60 89.62 2.2K
11:43 89.60 89.61 89.60 89.61 1.9K
11:44 89.62 89.63 89.62 89.63 1.5K
11:45 89.60 89.60 89.60 89.60 1.0K
11:46 89.60 89.60 89.60 89.60 0.9K
11:47 89.60 89.61 89.60 89.60 0.6K
11:48 89.60 89.60 89.50 89.52 2.9K
11:49 89.52 89.52 89.52 89.52 0.4K
11:50 89.52 89.52 89.52 89.52 0.3K
11:51 89.50 89.52 89.50 89.52 2.1K
11:52 89.52 89.52 89.52 89.52 0.7K
11:53 89.52 89.52 89.51 89.51 1.8K
11:54 89.51 89.51 89.51 89.51 1.3K
11:55 89.51 89.55 89.51 89.55 4.3K
11:56 89.55 89.56 89.55 89.56 2.0K
11:57 89.56 89.56 89.43 89.48 1.5K
11:58 89.47 89.48 89.47 89.48 1.2K
11:59 89.48 89.52 89.48 89.52 2.3K
12:00 89.52 89.52 89.52 89.52 0.2K
12:01 89.52 89.53 89.52 89.53 0.5K
12:02 89.53 89.53 89.53 89.53 0.2K
12:03 89.53 89.57 89.53 89.57 1.5K
12:04 89.54 89.54 89.53 89.53 1.6K
12:05 89.53 89.55 89.53 89.55 1.5K
12:06 89.55 89.58 89.54 89.58 1.4K
12:07 89.58 89.62 89.58 89.62 1.2K
12:08 89.62 89.63 89.62 89.63 0.9K
12:09 89.63 89.64 89.63 89.64 0.8K
12:10 89.64 89.65 89.63 89.65 1.3K
12:11 89.61 89.62 89.60 89.60 2.6K
12:12 89.60 89.62 89.60 89.62 1.3K
12:13 89.62 89.62 89.62 89.62 0.3K
12:14 89.62 89.62 89.58 89.58 1.4K
12:15 89.61 89.61 89.55 89.55 1.8K
12:16 89.55 89.55 89.53 89.55 2.5K
12:17 89.55 89.55 89.46 89.46 1.6K
12:18 89.41 89.41 89.41 89.41 1.8K
12:19 89.41 89.41 89.41 89.41 0.1K
12:20 89.47 89.47 89.45 89.45 2.1K
12:21 89.45 89.45 89.45 89.45 0.2K
12:22 89.46 89.46 89.44 89.44 1.1K
12:23 89.44 89.44 89.44 89.44 0.2K
12:24 89.44 89.46 89.42 89.46 1.2K
12:25 89.46 89.46 89.40 89.40 0.9K
12:26 89.40 89.46 89.40 89.46 3.0K
12:27 89.46 89.48 89.46 89.48 0.8K
12:28 89.48 89.48 89.46 89.46 1.6K
12:29 89.46 89.46 89.45 89.45 0.8K
12:30 89.45 89.45 89.45 89.45 0.9K
12:31 89.45 89.45 89.44 89.44 0.8K
12:32 89.41 89.41 89.41 89.41 0.5K
12:33 89.41 89.41 89.39 89.39 0.5K
12:34 89.41 89.42 89.41 89.42 1.9K
12:35 89.44 89.47 89.44 89.47 1.2K
12:36 89.47 89.47 89.43 89.43 1.3K
12:37 89.44 89.45 89.44 89.45 1.3K
12:38 89.45 89.51 89.45 89.51 1.3K
12:39 89.51 89.51 89.51 89.51 2.0K
12:40 89.51 89.52 89.51 89.52 0.4K
12:41 89.54 89.54 89.51 89.51 1.0K
12:42 89.51 89.52 89.48 89.48 2.0K
12:43 89.52 89.52 89.52 89.52 0.4K
12:44 89.52 89.53 89.52 89.53 1.4K
12:45 89.52 89.52 89.52 89.52 2.9K
12:46 89.52 89.52 89.52 89.52 0.7K
12:47 89.52 89.53 89.51 89.51 0.9K
12:48 89.51 89.51 89.51 89.51 0.6K
12:49 89.51 89.53 89.51 89.53 2.4K
12:50 89.53 89.53 89.53 89.53 0.4K
12:51 89.54 89.54 89.53 89.53 0.6K
12:52 89.55 89.57 89.55 89.57 1.2K
12:53 89.55 89.55 89.54 89.54 2.1K
12:54 89.54 89.54 89.53 89.54 0.5K
12:55 89.54 89.61 89.54 89.61 1.1K
12:56 89.61 89.61 89.57 89.57 0.7K
12:57 89.57 89.57 89.57 89.57 0.5K
12:58 89.57 89.64 89.57 89.64 1.3K
12:59 89.64 89.67 89.64 89.66 0.7K
13:00 89.66 89.66 89.64 89.64 0.9K
13:01 89.64 89.64 89.64 89.64 0.6K
13:02 89.64 89.66 89.64 89.66 0.5K
13:03 89.66 89.68 89.66 89.68 0.7K
13:04 89.68 89.72 89.68 89.72 0.8K
13:05 89.73 89.73 89.73 89.73 0.8K
13:06 89.73 89.74 89.73 89.74 2.8K
13:07 89.76 89.79 89.76 89.79 1.4K
13:08 89.79 89.82 89.79 89.82 1.5K
13:09 89.82 89.82 89.81 89.81 0.4K
13:10 89.81 89.84 89.81 89.82 1.3K
13:11 89.82 89.82 89.82 89.82 1.4K
13:12 89.82 89.82 89.82 89.82 0.3K
13:13 89.82 89.82 89.80 89.80 5.1K
13:14 89.81 89.81 89.81 89.81 0.8K
13:15 89.81 89.81 89.81 89.81 0.5K
13:16 89.82 89.83 89.82 89.83 3.3K
13:17 89.82 89.82 89.82 89.82 1.3K
13:18 89.81 89.82 89.81 89.82 3.8K
13:19 89.82 89.82 89.79 89.79 1.8K
13:20 89.80 89.81 89.79 89.79 3.6K
13:21 89.79 89.79 89.75 89.75 1.2K
13:22 89.75 89.77 89.75 89.77 5.1K
13:23 89.77 89.77 89.76 89.76 1.7K
13:24 89.73 89.75 89.73 89.75 2.9K
13:25 89.75 89.76 89.75 89.76 1.6K
13:26 89.76 89.80 89.76 89.77 22.4K
13:27 89.77 89.80 89.77 89.79 0.9K
13:28 89.79 89.79 89.68 89.68 43.1K
13:29 89.68 89.71 89.68 89.71 2.4K
13:30 89.74 89.74 89.69 89.71 6.3K
13:31 89.71 89.74 89.71 89.73 1.5K
13:32 89.73 89.74 89.72 89.72 4.8K
13:33 89.72 89.73 89.72 89.73 2.0K
13:34 89.72 89.75 89.72 89.74 5.0K
13:35 89.73 89.73 89.73 89.73 1.1K
13:36 89.73 89.74 89.73 89.73 1.1K
13:37 89.72 89.74 89.72 89.74 4.3K
13:38 89.75 89.75 89.73 89.73 4.6K
13:39 89.73 89.74 89.73 89.74 1.6K
13:40 89.74 89.74 89.73 89.73 2.2K
13:41 89.73 89.73 89.71 89.72 1.9K
13:42 89.72 89.72 89.72 89.72 0.5K
13:43 89.72 89.72 89.69 89.69 3.0K
13:44 89.69 89.69 89.67 89.67 1.3K
13:45 89.67 89.68 89.67 89.68 2.4K
13:46 89.68 89.68 89.68 89.68 1.1K
13:47 89.67 89.69 89.67 89.69 2.2K
13:48 89.69 89.69 89.69 89.69 0.0K
13:49 89.68 89.68 89.68 89.68 0.7K
13:50 89.68 89.68 89.68 89.68 0.8K
13:51 89.68 89.70 89.68 89.70 1.0K
13:52 89.70 89.73 89.70 89.73 0.7K
13:53 89.71 89.71 89.69 89.69 2.3K
13:54 89.69 89.69 89.68 89.69 2.4K
13:55 89.69 89.76 89.69 89.76 1.0K
13:56 89.76 89.84 89.76 89.84 2.5K
13:57 89.84 89.84 89.79 89.79 1.9K
13:58 89.79 89.79 89.76 89.79 1.1K
13:59 89.80 89.80 89.78 89.78 0.5K
14:00 89.78 89.80 89.76 89.77 1.6K
14:01 89.77 89.78 89.77 89.78 0.8K
14:02 89.78 89.79 89.78 89.79 1.5K
14:03 89.80 89.80 89.80 89.80 1.2K
14:04 89.80 89.80 89.76 89.76 1.1K
14:05 89.72 89.76 89.72 89.76 4.5K
14:06 89.76 89.76 89.75 89.76 3.0K
14:07 89.76 89.77 89.76 89.77 1.1K
14:08 89.77 89.79 89.77 89.79 1.9K
14:09 89.79 89.80 89.79 89.80 0.6K
14:10 89.81 89.82 89.81 89.82 1.5K
14:11 89.82 89.86 89.82 89.86 1.3K
14:12 89.88 89.88 89.85 89.86 1.9K
14:13 89.89 89.91 89.89 89.91 1.2K
14:14 89.91 89.91 89.87 89.87 2.0K
14:15 89.87 89.90 89.87 89.90 1.4K
14:16 89.90 89.92 89.90 89.91 1.1K
14:17 89.91 89.92 89.91 89.92 2.6K
14:18 89.92 89.92 89.92 89.92 0.5K
14:19 89.92 89.93 89.92 89.93 1.4K
14:20 89.93 89.93 89.89 89.92 2.2K
14:21 89.92 89.92 89.89 89.89 1.5K
14:22 89.89 89.89 89.86 89.86 0.8K
14:23 89.86 89.86 89.83 89.86 2.1K
14:24 89.87 89.87 89.85 89.85 1.0K
14:25 89.85 89.87 89.85 89.86 1.7K
14:26 89.86 89.86 89.84 89.84 2.1K
14:27 89.82 89.82 89.76 89.76 2.5K
14:28 89.77 89.78 89.77 89.78 1.0K
14:29 89.77 89.80 89.77 89.79 1.1K
14:30 89.79 89.83 89.79 89.83 1.3K
14:31 89.82 89.83 89.82 89.83 0.5K
14:32 89.83 89.83 89.83 89.83 0.5K
14:33 89.83 89.83 89.83 89.83 2.0K
14:34 89.84 89.84 89.82 89.84 1.8K
14:35 89.84 89.84 89.83 89.83 0.8K
14:36 89.84 89.84 89.84 89.84 1.1K
14:37 89.84 89.84 89.83 89.83 0.8K
14:38 89.83 89.83 89.83 89.83 0.8K
14:39 89.84 89.84 89.84 89.84 0.2K
14:40 89.84 89.84 89.83 89.83 0.8K
14:41 89.83 89.83 89.83 89.83 0.3K
14:42 89.83 89.86 89.83 89.85 1.9K
14:43 89.84 89.84 89.81 89.81 1.1K
14:44 89.81 89.81 89.81 89.81 0.7K
14:45 89.81 89.85 89.81 89.83 2.1K
14:46 89.83 89.90 89.83 89.90 5.6K
14:47 89.90 89.90 89.88 89.88 0.2K
14:48 89.88 89.88 89.88 89.88 1.5K
14:49 89.88 89.88 89.88 89.88 0.3K
14:50 89.88 89.88 89.85 89.85 2.1K
14:51 89.85 89.85 89.84 89.84 0.7K
14:52 89.84 89.84 89.84 89.84 0.6K
14:53 89.81 89.81 89.79 89.79 1.3K
14:54 89.77 89.77 89.77 89.77 0.7K
14:55 89.77 89.77 89.71 89.71 1.1K
14:56 89.71 89.74 89.71 89.74 2.9K
14:57 89.74 89.74 89.74 89.74 0.4K
14:58 89.74 89.77 89.74 89.77 2.2K
14:59 89.73 89.74 89.73 89.74 2.8K
15:00 89.73 89.75 89.73 89.75 4.4K
15:01 89.71 89.73 89.69 89.69 1.0K
15:02 89.69 89.70 89.67 89.69 2.2K
15:03 89.64 89.66 89.64 89.66 2.7K
15:04 89.66 89.69 89.66 89.69 1.7K
15:05 89.69 89.71 89.69 89.71 0.7K
15:06 89.71 89.72 89.71 89.72 2.1K
15:07 89.72 89.72 89.71 89.71 1.5K
15:08 89.71 89.71 89.66 89.66 1.7K
15:09 89.63 89.65 89.63 89.65 0.8K
15:10 89.65 89.65 89.60 89.60 0.8K
15:11 89.60 89.61 89.53 89.53 2.0K
15:12 89.56 89.56 89.55 89.55 1.9K
15:13 89.52 89.55 89.52 89.55 2.7K
15:14 89.53 89.55 89.52 89.55 1.5K
15:15 89.60 89.62 89.60 89.62 1.6K
15:16 89.62 89.62 89.62 89.62 1.2K
15:17 89.62 89.62 89.55 89.55 1.6K
15:18 89.55 89.61 89.55 89.58 3.0K
15:19 89.60 89.62 89.60 89.62 2.0K
15:20 89.61 89.63 89.61 89.63 1.7K
15:21 89.63 89.65 89.63 89.65 2.1K
15:22 89.63 89.69 89.63 89.64 3.4K
15:23 89.65 89.65 89.63 89.63 1.6K
15:24 89.62 89.66 89.62 89.65 3.8K
15:25 89.65 89.68 89.64 89.68 2.3K
15:26 89.68 89.71 89.68 89.71 1.6K
15:27 89.71 89.73 89.71 89.73 1.5K
15:28 89.73 89.74 89.72 89.73 1.9K
15:29 89.73 89.75 89.72 89.75 2.4K
15:30 89.75 89.76 89.75 89.76 2.9K
15:31 89.76 89.77 89.73 89.76 3.1K
15:32 89.77 89.79 89.77 89.79 2.1K
15:33 89.78 89.78 89.77 89.77 3.2K
15:34 89.78 89.80 89.78 89.80 2.3K
15:35 89.80 89.80 89.80 89.80 0.8K
15:36 89.80 89.80 89.80 89.80 1.7K
15:37 89.80 89.80 89.80 89.80 0.6K
15:38 89.80 89.82 89.80 89.82 2.3K
15:39 89.82 89.82 89.76 89.76 3.2K
15:40 89.79 89.83 89.79 89.79 5.1K
15:41 89.79 89.83 89.79 89.79 4.4K
15:42 89.81 89.81 89.77 89.77 2.4K
15:43 89.77 89.77 89.76 89.76 2.2K
15:44 89.73 89.77 89.73 89.76 2.5K
15:45 89.76 89.78 89.76 89.76 2.8K
15:46 89.72 89.77 89.72 89.77 4.0K
15:47 89.73 89.76 89.73 89.76 2.5K
15:48 89.76 89.79 89.76 89.79 3.8K
15:49 89.79 89.80 89.79 89.79 3.6K
15:50 89.81 89.81 89.79 89.81 4.8K
15:51 89.75 89.79 89.68 89.69 8.9K
15:52 89.67 89.68 89.63 89.63 6.9K
15:53 89.61 89.70 89.61 89.68 5.4K
15:54 89.67 89.73 89.67 89.72 11.3K
15:55 89.69 89.69 89.64 89.65 13.7K
15:56 89.63 89.63 89.54 89.54 9.6K
15:57 89.56 89.57 89.50 89.50 12.6K
15:58 89.54 89.56 89.53 89.54 25.0K
15:59 89.51 89.54 89.51 89.52 25.2K
16:00 89.54 89.54 89.47 89.54 512.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし