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 88.84 89.50 88.37 88.43 86.0K
09:32 88.38 88.70 88.38 88.59 31.2K
09:33 88.63 88.63 88.46 88.46 4.7K
09:34 88.51 88.56 88.40 88.40 9.5K
09:35 88.45 88.45 88.30 88.30 5.7K
09:36 88.24 88.32 87.81 87.92 37.2K
09:37 87.90 87.90 87.68 87.68 7.1K
09:38 87.69 87.96 87.69 87.96 12.3K
09:39 87.88 87.90 87.84 87.84 4.0K
09:40 87.84 87.97 87.84 87.88 8.8K
09:41 88.00 88.13 88.00 88.13 4.1K
09:42 88.19 88.21 88.05 88.21 3.4K
09:43 88.27 88.34 88.21 88.34 4.7K
09:44 88.34 88.34 88.23 88.34 6.6K
09:45 88.41 88.41 88.30 88.30 3.6K
09:46 88.37 88.42 88.37 88.38 4.1K
09:47 88.35 88.51 88.31 88.51 6.2K
09:48 88.54 88.54 88.43 88.43 4.5K
09:49 88.43 88.56 88.43 88.48 3.1K
09:50 88.44 88.48 88.44 88.48 1.1K
09:51 88.48 88.60 88.48 88.60 3.3K
09:52 88.60 88.66 88.60 88.66 1.6K
09:53 88.61 88.61 88.61 88.61 1.7K
09:54 88.61 88.65 88.61 88.65 2.0K
09:55 88.65 88.70 88.65 88.69 3.2K
09:56 88.67 88.67 88.66 88.66 1.4K
09:57 88.66 88.66 88.59 88.59 2.0K
09:58 88.59 88.59 88.59 88.59 1.0K
09:59 88.59 88.63 88.53 88.63 8.2K
10:00 88.61 88.63 88.44 88.49 9.7K
10:01 88.39 88.39 88.30 88.30 3.7K
10:02 88.29 88.31 88.29 88.31 2.0K
10:03 88.20 88.20 88.09 88.09 4.1K
10:04 88.09 88.09 87.97 87.97 3.5K
10:05 87.86 87.93 87.85 87.93 4.9K
10:06 87.93 87.95 87.87 87.92 3.2K
10:07 87.89 88.03 87.89 87.97 6.8K
10:08 87.97 87.98 87.97 87.98 0.8K
10:09 87.96 88.01 87.95 88.01 2.5K
10:10 87.95 87.95 87.87 87.87 1.7K
10:11 87.91 87.97 87.91 87.97 1.9K
10:12 87.94 87.94 87.86 87.86 1.4K
10:13 87.86 87.88 87.86 87.88 0.7K
10:14 87.88 87.88 87.80 87.88 2.3K
10:15 87.88 87.93 87.85 87.93 10.7K
10:16 87.96 88.05 87.96 88.05 32.3K
10:17 88.10 88.25 88.10 88.25 24.0K
10:18 88.25 88.25 88.21 88.21 1.6K
10:19 88.21 88.40 88.21 88.40 6.5K
10:20 88.40 88.43 88.40 88.43 1.0K
10:21 88.43 88.43 88.34 88.34 1.4K
10:22 88.26 88.30 88.23 88.27 3.5K
10:23 88.27 88.27 88.23 88.23 1.3K
10:24 88.17 88.17 88.17 88.17 1.9K
10:25 88.17 88.17 88.04 88.04 1.0K
10:26 88.04 88.08 88.04 88.08 1.2K
10:27 88.08 88.08 88.08 88.08 0.6K
10:28 88.08 88.08 87.84 87.86 10.6K
10:29 87.86 87.86 87.86 87.86 0.6K
10:30 87.86 87.86 87.78 87.78 1.8K
10:31 87.84 87.92 87.83 87.83 5.6K
10:32 87.83 87.89 87.83 87.89 0.9K
10:33 87.85 87.89 87.85 87.89 1.5K
10:34 87.89 87.89 87.82 87.82 0.6K
10:35 87.82 87.86 87.82 87.86 3.4K
10:36 87.86 87.86 87.77 87.83 3.5K
10:37 87.83 87.96 87.83 87.94 4.5K
10:38 87.94 87.94 87.89 87.89 1.9K
10:39 87.89 87.90 87.89 87.90 1.6K
10:40 87.90 87.94 87.90 87.94 2.3K
10:41 87.97 87.99 87.97 87.99 2.8K
10:42 88.00 88.07 88.00 88.06 1.5K
10:43 88.03 88.03 87.99 87.99 3.0K
10:44 88.01 88.02 87.97 87.97 2.3K
10:45 87.95 88.00 87.95 88.00 1.5K
10:46 88.00 88.03 88.00 88.03 1.3K
10:47 88.07 88.07 88.06 88.06 1.4K
10:48 88.02 88.02 87.99 87.99 2.0K
10:49 88.03 88.05 88.03 88.05 2.1K
10:50 88.06 88.06 88.04 88.04 3.9K
10:51 88.04 88.04 88.04 88.04 0.5K
10:52 88.02 88.10 88.02 88.08 3.2K
10:53 88.10 88.10 88.10 88.10 0.9K
10:54 88.02 88.03 88.02 88.03 0.8K
10:55 88.03 88.03 88.03 88.03 0.5K
10:56 88.06 88.06 88.04 88.04 1.4K
10:57 88.04 88.04 88.02 88.03 0.8K
10:58 87.99 87.99 87.99 87.99 0.8K
10:59 87.99 87.99 87.87 87.88 1.1K
11:00 87.86 87.86 87.76 87.76 1.9K
11:01 87.74 87.82 87.74 87.77 6.2K
11:02 87.74 87.74 87.74 87.74 1.8K
11:03 87.67 87.67 87.64 87.64 3.3K
11:04 87.64 87.67 87.58 87.58 4.3K
11:05 87.58 87.62 87.58 87.59 0.6K
11:06 87.59 87.60 87.59 87.60 1.7K
11:07 87.60 87.66 87.60 87.66 2.6K
11:08 87.68 87.72 87.68 87.72 3.2K
11:09 87.72 87.74 87.72 87.74 0.5K
11:10 87.72 87.74 87.68 87.68 2.1K
11:11 87.68 87.74 87.68 87.74 1.0K
11:12 87.74 87.77 87.73 87.73 6.8K
11:13 87.72 87.72 87.72 87.72 2.7K
11:14 87.72 87.74 87.72 87.74 0.6K
11:15 87.80 87.80 87.73 87.73 2.1K
11:16 87.73 87.75 87.73 87.75 0.6K
11:17 87.75 87.75 87.73 87.73 0.7K
11:18 87.73 87.73 87.65 87.65 5.0K
11:19 87.64 87.66 87.64 87.66 1.5K
11:20 87.66 87.70 87.66 87.70 0.6K
11:21 87.62 87.62 87.58 87.58 2.4K
11:22 87.58 87.58 87.54 87.54 0.9K
11:23 87.53 87.53 87.52 87.52 1.2K
11:24 87.52 87.54 87.52 87.54 3.2K
11:25 87.54 87.54 87.45 87.45 6.7K
11:26 87.46 87.48 87.42 87.42 5.2K
11:27 87.42 87.46 87.42 87.43 2.2K
11:28 87.43 87.44 87.43 87.44 0.5K
11:29 87.49 87.51 87.49 87.49 2.9K
11:30 87.49 87.53 87.49 87.53 3.5K
11:31 87.52 87.55 87.50 87.55 3.2K
11:32 87.55 87.56 87.46 87.46 4.9K
11:33 87.46 87.51 87.46 87.51 1.9K
11:34 87.51 87.51 87.51 87.51 3.1K
11:35 87.51 87.51 87.43 87.49 4.2K
11:36 87.52 87.52 87.50 87.50 10.9K
11:37 87.50 87.50 87.50 87.50 1.1K
11:38 87.50 87.50 87.41 87.41 2.5K
11:39 87.41 87.42 87.41 87.42 0.6K
11:40 87.42 87.42 87.30 87.35 2.7K
11:41 87.35 87.35 87.30 87.30 1.0K
11:42 87.30 87.30 87.22 87.22 1.0K
11:43 87.22 87.26 87.22 87.26 1.0K
11:44 87.23 87.23 87.23 87.23 2.3K
11:45 87.23 87.23 87.20 87.20 0.7K
11:46 87.20 87.22 87.20 87.22 0.6K
11:47 87.22 87.26 87.22 87.26 2.2K
11:48 87.28 87.29 87.28 87.29 1.3K
11:49 87.29 87.29 87.25 87.25 1.8K
11:50 87.25 87.25 87.22 87.22 0.5K
11:51 87.22 87.26 87.21 87.21 1.5K
11:52 87.19 87.19 87.16 87.16 2.2K
11:53 87.16 87.16 87.13 87.15 1.6K
11:54 87.15 87.15 87.13 87.13 1.5K
11:55 87.15 87.15 87.15 87.15 2.6K
11:56 87.15 87.15 87.13 87.13 1.2K
11:57 87.13 87.15 87.13 87.15 0.4K
11:58 87.15 87.15 87.15 87.15 0.7K
11:59 87.15 87.15 87.13 87.13 1.3K
12:00 87.13 87.13 87.11 87.13 1.7K
12:01 87.13 87.13 87.08 87.08 1.5K
12:02 87.07 87.11 87.07 87.11 3.8K
12:03 87.11 87.13 87.11 87.13 0.8K
12:04 87.13 87.13 87.11 87.12 1.7K
12:05 87.12 87.12 87.12 87.12 1.0K
12:06 87.12 87.17 87.12 87.16 3.6K
12:07 87.16 87.18 87.16 87.17 1.0K
12:08 87.17 87.17 87.13 87.13 0.9K
12:09 87.13 87.14 87.11 87.11 3.0K
12:10 87.12 87.13 87.12 87.13 1.7K
12:11 87.13 87.13 87.04 87.06 6.3K
12:12 87.04 87.04 87.04 87.04 0.2K
12:13 87.04 87.07 87.04 87.07 1.2K
12:14 87.03 87.05 87.03 87.03 1.4K
12:15 87.03 87.20 87.03 87.20 4.4K
12:16 87.19 87.19 87.16 87.16 1.7K
12:17 87.16 87.16 87.16 87.16 0.6K
12:18 87.16 87.19 87.16 87.19 0.4K
12:19 87.19 87.21 87.18 87.21 1.1K
12:20 87.20 87.20 87.17 87.19 0.8K
12:21 87.19 87.19 87.19 87.19 0.3K
12:22 87.21 87.21 87.21 87.21 0.4K
12:23 87.21 87.26 87.21 87.26 1.8K
12:24 87.24 87.28 87.24 87.28 1.2K
12:25 87.28 87.28 87.28 87.28 0.1K
12:26 87.28 87.30 87.28 87.30 0.8K
12:27 87.30 87.30 87.30 87.30 0.4K
12:28 87.30 87.30 87.28 87.28 1.1K
12:29 87.25 87.26 87.25 87.26 0.7K
12:30 87.27 87.29 87.27 87.29 1.2K
12:31 87.29 87.29 87.28 87.28 0.7K
12:32 87.17 87.23 87.17 87.23 1.7K
12:33 87.23 87.25 87.23 87.25 0.7K
12:34 87.27 87.27 87.27 87.27 1.0K
12:35 87.27 87.27 87.24 87.24 0.2K
12:36 87.26 87.26 87.25 87.25 0.4K
12:37 87.22 87.27 87.22 87.27 2.4K
12:38 87.24 87.24 87.21 87.22 1.0K
12:39 87.22 87.25 87.22 87.25 1.9K
12:40 87.25 87.25 87.24 87.24 2.0K
12:41 87.24 87.24 87.24 87.24 0.4K
12:42 87.24 87.24 87.24 87.24 0.3K
12:43 87.24 87.24 87.24 87.24 0.7K
12:44 87.24 87.24 87.24 87.24 0.1K
12:45 87.24 87.24 87.23 87.23 0.7K
12:46 87.20 87.23 87.20 87.23 1.1K
12:47 87.23 87.27 87.23 87.27 1.9K
12:48 87.27 87.29 87.27 87.28 1.1K
12:49 87.28 87.28 87.28 87.28 0.4K
12:50 87.28 87.28 87.27 87.27 0.5K
12:51 87.27 87.27 87.24 87.24 1.2K
12:52 87.25 87.29 87.25 87.28 1.1K
12:53 87.30 87.31 87.30 87.31 3.2K
12:54 87.31 87.31 87.26 87.26 1.8K
12:55 87.27 87.27 87.27 87.27 2.1K
12:56 87.27 87.27 87.25 87.26 1.3K
12:57 87.26 87.26 87.26 87.26 0.0K
12:58 87.26 87.28 87.26 87.28 1.1K
12:59 87.27 87.27 87.27 87.27 0.6K
13:00 87.27 87.29 87.27 87.29 0.8K
13:01 87.29 87.30 87.29 87.30 1.0K
13:02 87.31 87.31 87.31 87.31 1.2K
13:03 87.31 87.31 87.31 87.31 1.8K
13:04 87.31 87.31 87.31 87.31 1.7K
13:05 87.34 87.35 87.34 87.35 2.3K
13:06 87.35 87.38 87.35 87.35 2.1K
13:07 87.37 87.43 87.37 87.43 1.3K
13:08 87.43 87.43 87.43 87.43 1.8K
13:09 87.44 87.44 87.42 87.42 1.0K
13:10 87.42 87.44 87.42 87.44 0.3K
13:11 87.44 87.44 87.37 87.37 2.0K
13:12 87.37 87.37 87.32 87.32 0.6K
13:13 87.33 87.33 87.27 87.27 0.7K
13:14 87.27 87.27 87.25 87.25 0.8K
13:15 87.27 87.27 87.27 87.27 0.5K
13:16 87.27 87.27 87.18 87.20 0.7K
13:17 87.20 87.20 87.03 87.03 3.7K
13:18 87.11 87.11 87.11 87.11 1.1K
13:19 87.11 87.11 87.11 87.11 0.6K
13:20 87.11 87.11 87.11 87.11 0.0K
13:21 87.11 87.11 87.04 87.06 0.8K
13:22 87.06 87.06 87.02 87.02 0.8K
13:23 87.02 87.02 86.96 86.98 0.7K
13:24 86.98 86.98 86.98 86.98 0.7K
13:25 86.92 86.93 86.90 86.93 1.3K
13:26 86.93 86.93 86.93 86.93 0.1K
13:27 86.93 86.93 86.90 86.90 1.0K
13:28 86.90 86.90 86.90 86.90 0.3K
13:29 86.90 86.97 86.90 86.97 1.7K
13:30 86.97 86.97 86.93 86.93 0.4K
13:31 86.93 86.96 86.93 86.95 1.0K
13:32 86.95 86.99 86.95 86.99 1.8K
13:33 86.99 86.99 86.97 86.97 0.5K
13:34 86.97 86.97 86.92 86.94 1.3K
13:35 86.94 86.94 86.92 86.92 0.9K
13:36 86.92 86.92 86.88 86.88 1.2K
13:37 86.88 86.94 86.88 86.93 1.1K
13:38 86.93 86.96 86.93 86.96 1.5K
13:39 86.98 86.98 86.96 86.98 1.9K
13:40 86.98 87.00 86.98 87.00 0.7K
13:41 87.00 87.04 87.00 87.04 0.2K
13:42 87.02 87.02 86.90 86.90 5.0K
13:43 86.90 86.90 86.90 86.90 0.6K
13:44 86.90 86.90 86.90 86.90 0.3K
13:45 86.90 86.90 86.82 86.82 1.1K
13:46 86.82 86.91 86.82 86.91 2.9K
13:47 86.91 86.91 86.91 86.91 0.1K
13:48 86.99 86.99 86.97 86.99 2.2K
13:49 87.01 87.01 87.01 87.01 1.9K
13:50 87.04 87.08 87.04 87.08 0.8K
13:51 87.04 87.07 87.02 87.07 4.9K
13:52 87.05 87.05 87.05 87.05 0.1K
13:53 87.05 87.05 87.05 87.05 0.3K
13:54 87.06 87.06 87.06 87.06 0.9K
13:55 87.06 87.06 87.06 87.06 0.2K
13:56 87.06 87.06 87.06 87.06 0.2K
13:57 87.09 87.09 87.04 87.04 2.7K
13:58 87.04 87.05 87.02 87.02 1.3K
13:59 87.04 87.04 87.04 87.04 0.4K
14:00 87.00 87.03 86.95 87.03 3.3K
14:01 87.03 87.05 87.03 87.05 0.4K
14:02 87.10 87.10 87.08 87.08 0.8K
14:03 86.96 87.02 86.96 87.02 5.3K
14:04 87.02 87.09 87.00 87.09 1.3K
14:05 87.09 87.12 87.07 87.12 0.8K
14:06 87.10 87.10 87.04 87.04 1.1K
14:07 87.04 87.13 87.04 87.13 1.2K
14:08 87.13 87.13 87.11 87.11 3.0K
14:09 87.11 87.11 87.11 87.11 1.7K
14:10 87.11 87.14 87.11 87.14 0.4K
14:11 87.14 87.14 87.14 87.14 1.3K
14:12 87.14 87.16 87.11 87.11 2.0K
14:13 87.11 87.11 87.07 87.07 0.8K
14:14 87.07 87.11 87.07 87.11 1.7K
14:15 87.11 87.11 87.07 87.07 0.7K
14:16 87.07 87.08 87.07 87.08 2.3K
14:17 87.09 87.09 87.08 87.08 1.5K
14:18 87.11 87.11 87.09 87.11 0.9K
14:19 87.11 87.11 87.11 87.11 2.4K
14:20 87.11 87.11 87.11 87.11 0.3K
14:21 87.11 87.17 87.11 87.17 2.5K
14:22 87.17 87.20 87.15 87.15 2.5K
14:23 87.20 87.20 87.15 87.18 1.4K
14:24 87.18 87.18 87.18 87.18 0.2K
14:25 87.18 87.18 87.18 87.18 1.3K
14:26 87.18 87.19 87.15 87.19 2.1K
14:27 87.19 87.24 87.19 87.24 0.8K
14:28 87.19 87.19 87.17 87.19 1.5K
14:29 87.19 87.19 87.15 87.17 0.7K
14:30 87.13 87.13 87.13 87.13 2.0K
14:31 87.13 87.17 87.13 87.17 0.8K
14:32 87.17 87.17 87.13 87.13 0.7K
14:33 87.13 87.13 87.13 87.13 0.2K
14:34 87.13 87.19 87.13 87.19 1.0K
14:35 87.19 87.19 87.19 87.19 0.6K
14:36 87.19 87.19 87.17 87.17 1.3K
14:37 87.17 87.18 87.17 87.18 1.2K
14:38 87.18 87.18 87.16 87.16 0.4K
14:39 87.16 87.19 87.16 87.19 2.3K
14:40 87.19 87.20 87.19 87.19 2.4K
14:41 87.19 87.23 87.19 87.22 3.6K
14:42 87.22 87.25 87.22 87.23 1.8K
14:43 87.25 87.25 87.24 87.24 1.3K
14:44 87.24 87.24 87.17 87.18 2.2K
14:45 87.18 87.18 87.15 87.15 0.8K
14:46 87.15 87.16 87.13 87.16 1.6K
14:47 87.16 87.17 87.16 87.17 1.6K
14:48 87.17 87.18 87.16 87.16 0.9K
14:49 87.16 87.16 87.16 87.16 0.7K
14:50 87.16 87.23 87.16 87.22 2.3K
14:51 87.21 87.21 87.18 87.21 1.8K
14:52 87.18 87.18 87.15 87.15 0.5K
14:53 87.17 87.17 87.17 87.17 0.4K
14:54 87.17 87.17 87.15 87.15 0.4K
14:55 87.17 87.17 87.17 87.17 0.8K
14:56 87.20 87.24 87.17 87.24 3.1K
14:57 87.24 87.24 87.24 87.24 0.4K
14:58 87.27 87.30 87.27 87.30 2.8K
14:59 87.30 87.30 87.27 87.27 2.1K
15:00 87.27 87.27 87.27 87.27 1.6K
15:01 87.27 87.27 87.22 87.25 3.0K
15:02 87.25 87.25 87.23 87.23 1.2K
15:03 87.23 87.32 87.23 87.32 8.1K
15:04 87.41 87.41 87.36 87.36 13.6K
15:05 87.36 87.40 87.36 87.40 0.6K
15:06 87.42 87.42 87.38 87.40 2.3K
15:07 87.40 87.40 87.39 87.39 1.0K
15:08 87.39 87.41 87.39 87.41 1.6K
15:09 87.41 87.42 87.41 87.42 2.0K
15:10 87.42 87.42 87.40 87.40 1.0K
15:11 87.37 87.37 87.34 87.36 3.0K
15:12 87.36 87.36 87.35 87.35 1.2K
15:13 87.34 87.36 87.34 87.34 4.5K
15:14 87.34 87.37 87.34 87.37 2.4K
15:15 87.37 87.37 87.35 87.35 1.3K
15:16 87.35 87.35 87.29 87.29 5.0K
15:17 87.32 87.32 87.32 87.32 2.3K
15:18 87.32 87.36 87.32 87.36 2.3K
15:19 87.36 87.38 87.36 87.36 3.8K
15:20 87.36 87.40 87.36 87.40 4.3K
15:21 87.43 87.43 87.38 87.40 2.7K
15:22 87.40 87.42 87.40 87.42 2.4K
15:23 87.43 87.48 87.43 87.46 2.6K
15:24 87.46 87.49 87.46 87.49 2.7K
15:25 87.48 87.48 87.45 87.45 2.4K
15:26 87.45 87.48 87.45 87.48 2.5K
15:27 87.49 87.50 87.48 87.48 1.7K
15:28 87.49 87.50 87.47 87.47 7.1K
15:29 87.47 87.47 87.46 87.46 0.7K
15:30 87.46 87.47 87.41 87.41 3.0K
15:31 87.41 87.44 87.41 87.44 1.9K
15:32 87.44 87.47 87.44 87.47 2.1K
15:33 87.47 87.47 87.43 87.46 2.7K
15:34 87.47 87.49 87.47 87.49 2.1K
15:35 87.49 87.49 87.46 87.48 2.1K
15:36 87.48 87.48 87.45 87.45 2.5K
15:37 87.45 87.46 87.44 87.45 2.5K
15:38 87.45 87.45 87.44 87.45 3.8K
15:39 87.39 87.41 87.39 87.41 2.2K
15:40 87.39 87.43 87.39 87.43 2.1K
15:41 87.43 87.43 87.34 87.34 10.6K
15:42 87.34 87.34 87.34 87.34 0.9K
15:43 87.34 87.34 87.32 87.33 1.4K
15:44 87.33 87.33 87.33 87.33 1.2K
15:45 87.33 87.33 87.28 87.28 3.0K
15:46 87.32 87.36 87.32 87.34 7.3K
15:47 87.34 87.34 87.30 87.30 2.1K
15:48 87.30 87.31 87.30 87.31 2.0K
15:49 87.31 87.31 87.28 87.29 3.3K
15:50 87.29 87.31 87.29 87.31 5.4K
15:51 87.32 87.32 87.26 87.27 7.8K
15:52 87.28 87.30 87.26 87.30 5.2K
15:53 87.31 87.31 87.28 87.31 4.2K
15:54 87.34 87.40 87.31 87.40 10.4K
15:55 87.38 87.53 87.38 87.50 25.4K
15:56 87.36 87.45 87.36 87.44 13.9K
15:57 87.47 87.49 87.44 87.44 20.5K
15:58 87.45 87.55 87.45 87.55 24.3K
15:59 87.55 87.57 87.53 87.57 27.5K
16:00 87.57 87.68 87.55 87.67 481.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし