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 89.36 89.95 89.22 89.69 31.9K
09:32 89.58 89.58 89.06 89.06 3.2K
09:33 88.98 88.98 88.90 88.90 2.1K
09:34 89.02 89.02 89.00 89.00 17.5K
09:35 89.00 89.01 88.86 88.90 8.3K
09:36 88.90 88.90 88.80 88.80 1.6K
09:37 88.80 88.80 88.61 88.61 5.5K
09:38 88.61 88.61 88.50 88.56 5.2K
09:39 88.56 88.56 88.52 88.56 3.3K
09:40 88.47 88.57 88.47 88.57 4.2K
09:41 88.54 88.71 88.54 88.59 3.6K
09:42 88.59 88.59 88.55 88.55 1.5K
09:43 88.55 88.56 88.55 88.55 3.6K
09:44 88.55 88.55 88.41 88.41 3.5K
09:45 88.51 88.51 88.49 88.49 4.2K
09:46 88.49 88.49 88.29 88.29 2.2K
09:47 88.39 88.46 88.39 88.46 3.7K
09:48 88.46 88.46 88.38 88.38 3.2K
09:49 88.37 88.49 88.37 88.49 5.5K
09:50 88.56 88.56 88.56 88.56 1.1K
09:51 88.56 88.59 88.56 88.59 1.5K
09:52 88.59 88.62 88.59 88.62 0.8K
09:53 88.62 88.62 88.56 88.56 2.2K
09:54 88.55 88.59 88.55 88.59 1.5K
09:55 88.61 88.61 88.55 88.55 1.1K
09:56 88.55 88.60 88.55 88.60 1.0K
09:57 88.53 88.57 88.52 88.52 2.5K
09:58 88.55 88.56 88.53 88.53 5.4K
09:59 88.53 88.53 88.53 88.53 1.3K
10:00 88.53 88.53 88.38 88.38 1.1K
10:01 88.44 88.47 88.44 88.44 2.9K
10:02 88.43 88.52 88.43 88.52 3.0K
10:03 88.51 88.51 88.37 88.37 1.4K
10:04 88.38 88.49 88.38 88.49 4.3K
10:05 88.53 88.55 88.50 88.50 3.0K
10:06 88.50 88.50 88.44 88.44 3.3K
10:07 88.41 88.58 88.41 88.58 3.7K
10:08 88.58 88.73 88.58 88.73 2.8K
10:09 88.74 88.83 88.74 88.83 4.5K
10:10 88.87 88.97 88.87 88.88 3.9K
10:11 88.88 88.94 88.88 88.94 1.0K
10:12 88.94 88.99 88.92 88.99 2.6K
10:13 88.99 89.04 88.99 89.04 0.7K
10:14 89.04 89.05 89.04 89.05 2.6K
10:15 88.97 88.97 88.94 88.94 3.4K
10:16 88.99 89.06 88.99 89.06 4.3K
10:17 89.06 89.16 89.06 89.16 0.9K
10:18 89.10 89.10 89.04 89.04 1.5K
10:19 89.04 89.10 89.04 89.08 0.4K
10:20 89.08 89.13 89.08 89.13 0.7K
10:21 89.13 89.17 89.13 89.17 2.4K
10:22 89.18 89.21 89.18 89.21 1.2K
10:23 89.15 89.17 89.15 89.17 1.7K
10:24 89.18 89.19 89.18 89.19 0.9K
10:25 89.19 89.28 89.19 89.28 2.2K
10:26 89.29 89.31 89.29 89.29 1.4K
10:27 89.29 89.34 89.29 89.30 3.4K
10:28 89.35 89.37 89.35 89.36 6.0K
10:29 89.36 89.36 89.28 89.28 2.8K
10:30 89.30 89.30 89.26 89.29 4.7K
10:31 89.29 89.30 89.27 89.30 1.2K
10:32 89.30 89.30 89.27 89.27 0.3K
10:33 89.29 89.29 89.24 89.27 4.1K
10:34 89.29 89.29 89.29 89.29 2.3K
10:35 89.22 89.22 89.20 89.20 1.2K
10:36 89.20 89.28 89.20 89.28 1.2K
10:37 89.29 89.42 89.29 89.41 3.2K
10:38 89.41 89.45 89.41 89.45 5.5K
10:39 89.45 89.51 89.45 89.51 1.0K
10:40 89.51 89.51 89.47 89.47 2.5K
10:41 89.47 89.49 89.47 89.49 0.4K
10:42 89.49 89.53 89.48 89.48 4.0K
10:43 89.48 89.48 89.48 89.48 0.4K
10:44 89.45 89.45 89.45 89.45 0.6K
10:45 89.48 89.48 89.44 89.44 0.7K
10:46 89.44 89.44 89.44 89.44 1.3K
10:47 89.44 89.46 89.44 89.46 2.0K
10:48 89.46 89.46 89.46 89.46 0.7K
10:49 89.46 89.46 89.42 89.42 0.5K
10:50 89.42 89.42 89.42 89.42 0.7K
10:51 89.42 89.48 89.42 89.48 0.7K
10:52 89.48 89.48 89.48 89.48 0.2K
10:53 89.48 89.53 89.48 89.53 1.0K
10:54 89.53 89.53 89.53 89.53 1.1K
10:55 89.53 89.58 89.53 89.58 0.9K
10:56 89.58 89.63 89.58 89.63 5.3K
10:57 89.63 89.63 89.61 89.61 0.9K
10:58 89.61 89.66 89.61 89.66 2.1K
10:59 89.66 89.66 89.64 89.64 1.4K
11:00 89.64 89.64 89.63 89.64 2.4K
11:01 89.64 89.67 89.64 89.67 1.6K
11:02 89.67 89.67 89.67 89.67 1.1K
11:03 89.64 89.64 89.64 89.64 1.5K
11:04 89.65 89.65 89.62 89.62 0.7K
11:05 89.63 89.65 89.63 89.65 0.6K
11:06 89.67 89.67 89.64 89.64 3.3K
11:07 89.64 89.64 89.59 89.62 2.9K
11:08 89.62 89.65 89.62 89.65 0.9K
11:09 89.65 89.65 89.60 89.60 1.1K
11:10 89.63 89.63 89.63 89.63 0.4K
11:11 89.63 89.67 89.62 89.67 1.3K
11:12 89.65 89.69 89.65 89.66 2.9K
11:13 89.66 89.66 89.64 89.64 0.6K
11:14 89.64 89.64 89.64 89.64 1.1K
11:15 89.65 89.65 89.62 89.62 0.4K
11:16 89.62 89.64 89.62 89.64 1.1K
11:17 89.64 89.64 89.64 89.64 0.2K
11:18 89.64 89.66 89.64 89.66 0.6K
11:19 89.61 89.61 89.61 89.61 2.0K
11:20 89.59 89.59 89.59 89.59 0.5K
11:21 89.59 89.64 89.59 89.60 2.3K
11:22 89.60 89.65 89.60 89.65 0.6K
11:23 89.65 89.66 89.65 89.66 0.5K
11:24 89.66 89.66 89.65 89.65 1.2K
11:25 89.65 89.66 89.65 89.66 1.3K
11:26 89.66 89.67 89.66 89.67 0.9K
11:27 89.65 89.67 89.64 89.64 1.9K
11:28 89.64 89.66 89.64 89.66 0.6K
11:29 89.66 89.66 89.66 89.66 0.2K
11:30 89.66 89.66 89.65 89.65 1.5K
11:31 89.66 89.66 89.66 89.66 0.6K
11:32 89.66 89.66 89.66 89.66 0.4K
11:33 89.66 89.66 89.66 89.66 0.3K
11:34 89.66 89.66 89.61 89.61 1.1K
11:35 89.61 89.63 89.61 89.63 0.4K
11:36 89.63 89.65 89.60 89.65 1.3K
11:37 89.67 89.67 89.67 89.67 0.1K
11:38 89.67 89.67 89.67 89.67 0.2K
11:39 89.67 89.70 89.67 89.70 1.2K
11:40 89.70 89.70 89.70 89.70 0.4K
11:41 89.70 89.75 89.70 89.75 0.7K
11:42 89.75 89.77 89.75 89.77 1.0K
11:43 89.77 89.77 89.73 89.73 0.7K
11:44 89.73 89.76 89.73 89.76 0.4K
11:45 89.76 89.77 89.76 89.77 0.7K
11:46 89.77 89.81 89.77 89.81 0.9K
11:47 89.81 89.94 89.81 89.94 3.8K
11:48 89.94 89.94 89.91 89.93 1.2K
11:49 89.94 89.95 89.92 89.95 3.0K
11:50 89.98 89.98 89.98 89.98 1.0K
11:51 89.98 89.99 89.94 89.99 1.0K
11:52 89.99 90.00 89.99 90.00 0.2K
11:53 90.00 90.00 89.93 89.93 1.5K
11:54 89.90 89.90 89.90 89.90 0.7K
11:55 89.90 89.90 89.88 89.88 0.4K
11:56 89.88 89.89 89.88 89.89 0.6K
11:57 89.89 89.91 89.89 89.91 0.5K
11:58 89.94 89.94 89.94 89.94 0.4K
11:59 89.94 89.94 89.93 89.93 0.3K
12:00 89.93 89.94 89.93 89.94 0.6K
12:01 89.94 89.94 89.89 89.89 1.3K
12:02 89.89 89.91 89.89 89.91 1.0K
12:03 89.91 89.95 89.91 89.95 0.7K
12:04 89.95 89.95 89.95 89.95 0.3K
12:05 89.92 89.92 89.92 89.92 1.0K
12:06 89.92 89.95 89.92 89.95 0.5K
12:07 90.03 90.03 89.98 89.98 0.4K
12:08 89.98 89.98 89.96 89.98 1.3K
12:09 89.98 89.98 89.93 89.93 0.3K
12:10 89.93 89.93 89.93 89.93 0.5K
12:11 89.93 89.93 89.93 89.93 0.3K
12:12 89.93 89.94 89.93 89.94 0.5K
12:13 89.94 90.00 89.94 90.00 1.3K
12:14 90.00 90.00 90.00 90.00 0.2K
12:15 90.00 90.00 90.00 90.00 0.4K
12:16 90.00 90.00 90.00 90.00 0.3K
12:17 90.00 90.00 89.98 89.98 0.5K
12:18 89.98 89.98 89.97 89.97 0.2K
12:19 89.97 89.97 89.94 89.94 1.6K
12:20 89.92 89.92 89.92 89.92 0.6K
12:21 89.92 89.92 89.92 89.92 0.2K
12:22 89.92 89.92 89.89 89.89 1.5K
12:23 89.89 89.91 89.89 89.91 2.8K
12:24 89.87 89.88 89.85 89.88 1.6K
12:25 89.88 89.88 89.87 89.87 0.5K
12:26 89.87 89.87 89.86 89.86 0.8K
12:27 89.86 89.86 89.86 89.86 0.2K
12:28 89.86 89.86 89.86 89.86 1.4K
12:29 89.84 89.86 89.80 89.86 2.2K
12:30 89.86 89.87 89.86 89.87 0.6K
12:31 89.82 89.82 89.82 89.82 0.6K
12:32 89.82 89.82 89.79 89.79 0.8K
12:33 89.79 89.82 89.79 89.82 0.5K
12:34 89.81 89.82 89.81 89.82 0.5K
12:35 89.82 89.82 89.82 89.82 0.3K
12:36 89.82 89.82 89.81 89.81 0.1K
12:37 89.81 89.81 89.80 89.80 0.6K
12:38 89.80 89.80 89.80 89.80 0.1K
12:39 89.80 89.81 89.80 89.81 0.6K
12:40 89.81 89.81 89.81 89.81 0.2K
12:41 89.81 89.85 89.81 89.85 0.8K
12:42 89.82 89.82 89.82 89.82 0.4K
12:43 89.82 89.82 89.82 89.82 0.6K
12:44 89.76 89.76 89.76 89.76 0.8K
12:45 89.76 89.77 89.76 89.77 1.2K
12:46 89.77 89.77 89.76 89.76 0.5K
12:47 89.75 89.76 89.75 89.76 0.8K
12:48 89.76 89.76 89.76 89.76 0.2K
12:49 89.76 89.76 89.73 89.73 0.3K
12:50 89.73 89.74 89.72 89.74 0.7K
12:51 89.71 89.74 89.71 89.74 1.7K
12:52 89.74 89.74 89.69 89.69 1.3K
12:53 89.69 89.69 89.69 89.69 0.4K
12:54 89.69 89.69 89.69 89.69 0.1K
12:55 89.69 89.69 89.69 89.69 0.3K
12:56 89.69 89.69 89.69 89.69 0.3K
12:57 89.66 89.68 89.66 89.68 1.1K
12:58 89.69 89.72 89.69 89.72 1.5K
12:59 89.74 89.74 89.63 89.63 2.2K
13:00 89.63 89.64 89.63 89.64 1.0K
13:01 89.64 89.64 89.63 89.63 0.5K
13:02 89.63 89.65 89.63 89.65 0.7K
13:03 89.62 89.63 89.62 89.63 1.0K
13:04 89.61 89.63 89.61 89.63 1.1K
13:05 89.66 89.66 89.66 89.66 0.4K
13:06 89.63 89.63 89.61 89.61 2.5K
13:07 89.61 89.61 89.57 89.57 1.0K
13:08 89.57 89.57 89.57 89.57 0.1K
13:09 89.57 89.62 89.57 89.59 1.0K
13:10 89.59 89.59 89.59 89.59 0.3K
13:11 89.61 89.61 89.52 89.52 2.7K
13:12 89.52 89.62 89.52 89.62 6.6K
13:13 89.62 89.62 89.62 89.62 0.2K
13:14 89.62 89.62 89.56 89.56 1.7K
13:15 89.56 89.56 89.56 89.56 0.1K
13:16 89.56 89.59 89.56 89.59 0.5K
13:17 89.59 89.59 89.59 89.59 0.3K
13:18 89.55 89.57 89.55 89.57 0.3K
13:19 89.59 89.59 89.58 89.59 1.5K
13:20 89.62 89.62 89.57 89.57 1.3K
13:21 89.56 89.56 89.55 89.55 1.0K
13:22 89.55 89.55 89.53 89.53 0.6K
13:23 89.53 89.53 89.53 89.53 0.6K
13:24 89.53 89.53 89.52 89.53 0.7K
13:25 89.53 89.53 89.53 89.53 0.1K
13:26 89.52 89.54 89.52 89.54 1.3K
13:27 89.54 89.54 89.53 89.53 0.4K
13:28 89.51 89.51 89.51 89.51 0.3K
13:29 89.51 89.51 89.51 89.51 0.1K
13:30 89.51 89.53 89.51 89.53 1.2K
13:31 89.49 89.50 89.49 89.50 0.6K
13:32 89.49 89.49 89.49 89.49 1.0K
13:33 89.49 89.55 89.49 89.55 1.1K
13:34 89.55 89.55 89.53 89.53 1.0K
13:35 89.53 89.55 89.53 89.55 1.0K
13:36 89.55 89.57 89.55 89.57 0.8K
13:37 89.57 89.58 89.57 89.58 2.4K
13:38 89.58 89.60 89.58 89.60 0.3K
13:39 89.60 89.64 89.60 89.64 1.7K
13:40 89.64 89.64 89.64 89.64 0.1K
13:41 89.64 89.64 89.62 89.62 0.3K
13:42 89.62 89.63 89.62 89.63 1.0K
13:43 89.61 89.61 89.61 89.61 1.2K
13:44 89.62 89.63 89.62 89.63 0.7K
13:45 89.64 89.64 89.63 89.63 1.2K
13:46 89.63 89.63 89.63 89.63 1.3K
13:47 89.66 89.67 89.66 89.67 0.7K
13:48 89.67 89.68 89.67 89.67 0.6K
13:49 89.67 89.69 89.67 89.69 0.4K
13:50 89.67 89.68 89.67 89.68 0.6K
13:51 89.67 89.68 89.67 89.68 1.8K
13:52 89.68 89.68 89.68 89.68 0.3K
13:53 89.68 89.68 89.65 89.65 1.6K
13:54 89.65 89.65 89.65 89.65 0.2K
13:55 89.65 89.69 89.65 89.69 0.9K
13:56 89.69 89.69 89.66 89.68 0.8K
13:57 89.68 89.71 89.68 89.71 0.5K
13:58 89.71 89.71 89.71 89.71 0.6K
13:59 89.71 89.75 89.71 89.75 1.3K
14:00 89.75 89.75 89.71 89.73 0.5K
14:01 89.73 89.75 89.71 89.75 0.9K
14:02 89.72 89.73 89.72 89.73 1.6K
14:03 89.73 89.73 89.73 89.73 0.4K
14:04 89.73 89.73 89.73 89.73 0.3K
14:05 89.73 89.73 89.72 89.72 0.9K
14:06 89.72 89.72 89.72 89.72 0.2K
14:07 89.72 89.72 89.71 89.71 1.0K
14:08 89.71 89.75 89.71 89.75 1.2K
14:09 89.75 89.75 89.72 89.72 1.6K
14:10 89.72 89.73 89.71 89.71 0.6K
14:11 89.71 89.73 89.71 89.73 1.2K
14:12 89.73 89.79 89.73 89.79 4.2K
14:13 89.79 89.87 89.79 89.87 2.9K
14:14 89.87 89.87 89.84 89.85 1.2K
14:15 89.85 89.85 89.85 89.85 0.9K
14:16 89.85 89.87 89.85 89.86 1.9K
14:17 89.85 89.85 89.85 89.85 0.2K
14:18 89.85 89.85 89.85 89.85 2.0K
14:19 89.85 89.87 89.83 89.83 2.4K
14:20 89.83 89.84 89.83 89.84 0.4K
14:21 89.84 89.87 89.84 89.87 1.9K
14:22 89.87 89.87 89.87 89.87 0.2K
14:23 89.87 89.89 89.87 89.89 1.8K
14:24 89.89 89.90 89.89 89.90 0.5K
14:25 89.89 89.89 89.89 89.89 0.3K
14:26 89.89 89.90 89.89 89.90 0.8K
14:27 89.93 89.93 89.92 89.93 1.0K
14:28 89.91 89.91 89.91 89.91 0.6K
14:29 89.88 89.88 89.88 89.88 0.5K
14:30 89.88 89.88 89.88 89.88 0.1K
14:31 89.88 89.92 89.88 89.92 1.0K
14:32 89.92 89.92 89.92 89.92 1.3K
14:33 89.92 89.92 89.90 89.90 1.0K
14:34 89.90 89.92 89.90 89.92 0.5K
14:35 89.92 89.95 89.92 89.95 0.4K
14:36 89.95 89.95 89.93 89.93 1.0K
14:37 89.96 89.96 89.96 89.96 1.0K
14:38 89.95 89.95 89.95 89.95 0.8K
14:39 89.95 89.95 89.95 89.95 0.2K
14:40 89.95 89.95 89.93 89.93 1.1K
14:41 89.93 89.94 89.93 89.94 1.4K
14:42 89.94 89.94 89.94 89.94 0.2K
14:43 89.92 89.95 89.92 89.95 1.3K
14:44 89.95 89.95 89.94 89.94 0.2K
14:45 89.94 89.94 89.93 89.93 1.9K
14:46 89.95 89.95 89.95 89.95 0.7K
14:47 89.93 89.97 89.93 89.97 1.3K
14:48 89.96 89.96 89.96 89.96 0.3K
14:49 89.96 89.96 89.89 89.89 2.0K
14:50 89.89 89.89 89.89 89.89 0.3K
14:51 89.89 89.90 89.89 89.90 1.3K
14:52 89.90 89.92 89.90 89.92 0.4K
14:53 89.92 89.92 89.92 89.92 0.4K
14:54 89.91 89.91 89.91 89.91 1.0K
14:55 89.91 89.91 89.91 89.91 0.4K
14:56 89.93 89.93 89.93 89.93 1.0K
14:57 89.93 89.93 89.93 89.93 0.8K
14:58 89.93 89.94 89.93 89.94 0.7K
14:59 89.94 89.94 89.90 89.91 0.9K
15:00 89.91 89.94 89.91 89.94 1.5K
15:01 89.94 89.94 89.92 89.92 0.9K
15:02 89.85 89.88 89.85 89.88 1.2K
15:03 89.88 89.88 89.88 89.88 0.9K
15:04 89.88 89.88 89.87 89.87 0.7K
15:05 89.87 89.87 89.87 89.87 0.2K
15:06 89.87 89.88 89.87 89.88 1.0K
15:07 89.88 89.88 89.85 89.85 0.8K
15:08 89.85 89.85 89.85 89.85 0.1K
15:09 89.85 89.86 89.85 89.86 1.0K
15:10 89.88 89.88 89.88 89.88 0.8K
15:11 89.88 89.88 89.84 89.85 1.3K
15:12 89.85 89.85 89.82 89.82 0.9K
15:13 89.82 89.83 89.82 89.83 1.5K
15:14 89.83 89.83 89.80 89.81 1.0K
15:15 89.81 89.81 89.80 89.80 0.9K
15:16 89.80 89.82 89.80 89.82 1.0K
15:17 89.82 89.82 89.82 89.82 0.8K
15:18 89.82 89.82 89.81 89.81 0.9K
15:19 89.78 89.78 89.78 89.78 1.5K
15:20 89.78 89.80 89.77 89.77 2.1K
15:21 89.73 89.77 89.73 89.77 2.4K
15:22 89.77 89.78 89.77 89.77 2.0K
15:23 89.77 89.77 89.73 89.74 1.7K
15:24 89.74 89.75 89.74 89.74 0.9K
15:25 89.74 89.78 89.74 89.74 1.5K
15:26 89.74 89.74 89.73 89.73 1.1K
15:27 89.73 89.74 89.72 89.74 1.3K
15:28 89.74 89.76 89.74 89.76 1.6K
15:29 89.74 89.74 89.72 89.74 0.9K
15:30 89.74 89.76 89.74 89.74 2.2K
15:31 89.77 89.87 89.77 89.87 5.5K
15:32 89.81 89.83 89.81 89.81 1.3K
15:33 89.81 89.81 89.77 89.77 1.4K
15:34 89.72 89.77 89.72 89.77 2.6K
15:35 89.77 89.79 89.77 89.79 0.9K
15:36 89.77 89.79 89.77 89.79 1.6K
15:37 89.79 89.82 89.79 89.82 3.2K
15:38 89.82 89.85 89.82 89.85 2.1K
15:39 89.86 89.88 89.84 89.84 2.4K
15:40 89.83 89.83 89.81 89.81 2.3K
15:41 89.81 89.83 89.81 89.83 1.8K
15:42 89.83 89.83 89.82 89.83 1.0K
15:43 89.83 89.84 89.81 89.81 1.9K
15:44 89.82 89.85 89.82 89.85 2.3K
15:45 89.85 89.87 89.80 89.82 4.8K
15:46 89.83 89.83 89.82 89.82 1.6K
15:47 89.82 89.84 89.75 89.75 4.2K
15:48 89.78 89.81 89.76 89.81 2.5K
15:49 89.81 89.82 89.81 89.82 0.8K
15:50 89.83 89.86 89.83 89.83 4.0K
15:51 89.88 89.88 89.85 89.85 3.0K
15:52 89.86 89.86 89.81 89.83 8.3K
15:53 89.83 89.97 89.83 89.97 4.8K
15:54 89.97 89.97 89.88 89.88 8.0K
15:55 89.88 89.88 89.76 89.76 9.0K
15:56 89.78 89.78 89.73 89.76 7.5K
15:57 89.78 89.86 89.78 89.86 10.6K
15:58 89.85 89.93 89.83 89.93 11.2K
15:59 89.92 89.92 89.89 89.92 10.8K
16:00 89.91 89.97 89.85 89.86 271.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし