コカ・コーラ・ヨーロピアン・パートナーズ PLC (CCEP)

CCEP
🏛️ アメリカ →
87.84
最終更新: 2025-10-02
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 87.40 87.72 87.36 87.72 26.1K
09:32 87.72 87.84 87.71 87.71 10.3K
09:33 87.91 87.97 87.87 87.93 9.0K
09:34 87.93 87.93 87.74 87.80 9.6K
09:35 87.80 87.82 87.80 87.82 1.9K
09:36 87.83 87.83 87.71 87.72 3.0K
09:37 87.72 87.95 87.72 87.95 3.6K
09:38 87.95 87.95 87.88 87.90 1.6K
09:39 87.90 87.90 87.84 87.90 3.0K
09:40 87.90 87.98 87.88 87.98 4.1K
09:41 87.93 88.01 87.92 88.01 5.1K
09:42 88.03 88.03 87.98 87.98 3.2K
09:43 87.98 88.00 87.95 87.98 1.9K
09:44 87.98 88.08 87.98 88.07 2.0K
09:45 88.05 88.11 88.01 88.11 3.9K
09:46 88.11 88.13 88.04 88.05 4.5K
09:47 88.06 88.06 88.04 88.06 1.4K
09:48 88.00 88.00 87.97 87.97 6.3K
09:49 87.93 88.01 87.93 88.01 5.9K
09:50 88.01 88.04 87.96 87.96 4.1K
09:51 87.96 87.97 87.92 87.94 7.6K
09:52 87.91 87.99 87.91 87.99 7.2K
09:53 87.99 88.02 87.99 88.02 2.5K
09:54 88.02 88.06 88.01 88.06 19.6K
09:55 88.06 88.06 88.05 88.06 1.2K
09:56 88.12 88.14 88.10 88.11 16.6K
09:57 88.12 88.12 88.06 88.08 11.7K
09:58 88.08 88.08 88.06 88.06 6.3K
09:59 87.98 88.00 87.97 88.00 13.3K
10:00 88.01 88.02 87.96 87.96 16.0K
10:01 87.95 88.05 87.95 88.05 5.1K
10:02 87.96 88.02 87.96 88.01 10.5K
10:03 88.04 88.06 88.03 88.04 5.2K
10:04 88.04 88.04 88.02 88.02 6.8K
10:05 88.02 88.02 87.97 87.99 6.4K
10:06 87.93 87.96 87.92 87.96 6.6K
10:07 87.97 87.98 87.88 87.88 4.0K
10:08 87.88 87.88 87.88 87.88 1.3K
10:09 87.98 88.00 87.97 88.00 3.7K
10:10 88.00 88.03 87.94 87.94 2.6K
10:11 88.08 88.08 88.08 88.08 1.5K
10:12 88.08 88.09 88.02 88.02 1.6K
10:13 88.02 88.02 87.94 87.94 2.7K
10:14 87.96 87.96 87.96 87.96 2.0K
10:15 87.94 88.00 87.91 88.00 9.4K
10:16 88.00 88.01 87.86 87.86 2.8K
10:17 87.86 87.98 87.86 87.98 0.8K
10:18 88.01 88.01 87.97 87.97 2.2K
10:19 87.97 87.97 87.96 87.96 1.1K
10:20 88.00 88.00 87.93 87.93 2.8K
10:21 87.97 88.00 87.97 87.97 2.4K
10:22 87.97 87.97 87.89 87.91 2.1K
10:23 87.91 88.00 87.91 88.00 1.8K
10:24 87.99 88.01 87.99 88.01 2.4K
10:25 87.99 88.02 87.95 87.95 2.3K
10:26 88.00 88.00 87.98 87.98 3.2K
10:27 88.04 88.04 88.04 88.04 1.5K
10:28 88.04 88.04 88.02 88.02 0.9K
10:29 88.02 88.02 87.91 87.91 5.1K
10:30 87.86 87.91 87.86 87.91 2.1K
10:31 87.88 87.88 87.88 87.88 1.6K
10:32 87.86 87.88 87.86 87.87 0.8K
10:33 87.87 87.96 87.87 87.96 5.0K
10:34 87.96 87.96 87.94 87.96 2.3K
10:35 87.96 88.01 87.96 88.01 1.4K
10:36 88.01 88.01 87.80 87.80 8.1K
10:37 87.74 87.76 87.71 87.71 4.0K
10:38 87.71 87.73 87.70 87.70 2.4K
10:39 87.70 87.70 87.66 87.66 1.0K
10:40 87.62 87.67 87.62 87.67 1.4K
10:41 87.71 87.72 87.70 87.70 3.3K
10:42 87.74 87.74 87.72 87.72 2.5K
10:43 87.72 87.74 87.69 87.69 2.7K
10:44 87.71 87.72 87.71 87.72 2.9K
10:45 87.72 87.72 87.72 87.72 0.8K
10:46 87.77 87.78 87.77 87.78 2.1K
10:47 87.83 87.85 87.80 87.83 2.0K
10:48 87.84 87.84 87.76 87.76 2.1K
10:49 87.75 87.77 87.75 87.77 1.2K
10:50 87.77 87.77 87.72 87.72 1.7K
10:51 87.72 87.81 87.72 87.81 1.8K
10:52 87.81 87.81 87.80 87.80 0.5K
10:53 87.80 87.80 87.80 87.80 1.3K
10:54 87.80 87.84 87.78 87.84 1.9K
10:55 87.85 87.85 87.83 87.83 1.2K
10:56 87.83 87.86 87.83 87.86 1.6K
10:57 87.85 87.88 87.85 87.88 1.5K
10:58 87.88 87.88 87.85 87.85 1.3K
10:59 87.85 87.85 87.82 87.82 1.2K
11:00 87.81 87.84 87.81 87.84 1.6K
11:01 87.80 87.82 87.80 87.82 2.0K
11:02 87.80 87.82 87.80 87.82 1.7K
11:03 87.82 87.85 87.82 87.85 1.7K
11:04 87.83 87.86 87.83 87.86 1.3K
11:05 87.86 87.86 87.85 87.85 2.6K
11:06 87.85 87.86 87.85 87.86 1.3K
11:07 87.86 87.86 87.84 87.84 1.2K
11:08 87.84 87.86 87.84 87.86 1.5K
11:09 87.86 87.86 87.80 87.82 1.6K
11:10 87.82 87.82 87.81 87.81 1.9K
11:11 87.81 87.86 87.81 87.85 2.8K
11:12 87.83 87.83 87.83 87.83 1.7K
11:13 87.86 87.86 87.83 87.83 1.2K
11:14 87.83 87.83 87.79 87.79 2.2K
11:15 87.80 87.81 87.80 87.81 1.8K
11:16 87.76 87.76 87.74 87.75 3.6K
11:17 87.74 87.74 87.70 87.70 2.8K
11:18 87.69 87.70 87.69 87.70 3.7K
11:19 87.70 87.70 87.69 87.69 0.3K
11:20 87.69 87.73 87.68 87.73 6.5K
11:21 87.74 87.81 87.74 87.81 4.6K
11:22 87.82 87.82 87.80 87.80 1.6K
11:23 87.80 87.82 87.80 87.82 1.2K
11:24 87.82 87.82 87.82 87.82 1.6K
11:25 87.82 87.86 87.82 87.86 1.6K
11:26 87.86 87.91 87.86 87.91 3.3K
11:27 87.91 87.96 87.91 87.94 2.7K
11:28 87.97 87.97 87.92 87.92 3.1K
11:29 87.92 87.96 87.90 87.90 2.1K
11:30 87.90 87.98 87.90 87.91 4.0K
11:31 87.91 87.91 87.83 87.83 1.8K
11:32 87.80 87.81 87.80 87.81 3.6K
11:33 87.81 87.83 87.81 87.83 2.1K
11:34 87.82 87.82 87.80 87.80 2.1K
11:35 87.78 87.79 87.77 87.78 9.3K
11:36 87.79 87.80 87.79 87.80 4.4K
11:37 87.80 87.80 87.75 87.75 1.0K
11:38 87.77 87.81 87.77 87.81 2.4K
11:39 87.81 87.81 87.77 87.77 0.6K
11:40 87.72 87.72 87.70 87.70 2.8K
11:41 87.71 87.71 87.71 87.71 0.9K
11:42 87.71 87.71 87.68 87.68 2.5K
11:43 87.68 87.68 87.63 87.63 0.6K
11:44 87.64 87.64 87.61 87.62 1.8K
11:45 87.64 87.65 87.64 87.65 1.2K
11:46 87.65 87.65 87.63 87.63 1.3K
11:47 87.63 87.65 87.63 87.65 1.1K
11:48 87.64 87.64 87.63 87.63 3.0K
11:49 87.63 87.63 87.54 87.55 1.5K
11:50 87.55 87.57 87.53 87.53 2.4K
11:51 87.55 87.55 87.55 87.55 2.5K
11:52 87.55 87.55 87.50 87.50 1.6K
11:53 87.50 87.50 87.48 87.48 0.4K
11:54 87.48 87.48 87.46 87.46 1.9K
11:55 87.48 87.51 87.48 87.51 2.0K
11:56 87.51 87.61 87.51 87.61 1.0K
11:57 87.61 87.63 87.61 87.63 2.2K
11:58 87.63 87.63 87.63 87.63 0.3K
11:59 87.63 87.63 87.63 87.63 0.7K
12:00 87.63 87.67 87.63 87.67 2.2K
12:01 87.67 87.67 87.66 87.66 0.7K
12:02 87.68 87.68 87.68 87.68 0.9K
12:03 87.68 87.68 87.65 87.65 1.3K
12:04 87.65 87.69 87.65 87.69 1.0K
12:05 87.69 87.69 87.69 87.69 0.7K
12:06 87.70 87.72 87.70 87.72 1.9K
12:07 87.72 87.72 87.72 87.72 0.1K
12:08 87.72 87.72 87.72 87.72 0.1K
12:09 87.72 87.74 87.72 87.72 2.7K
12:10 87.71 87.71 87.69 87.71 0.9K
12:11 87.71 87.71 87.70 87.70 1.3K
12:12 87.70 87.73 87.70 87.73 0.9K
12:13 87.73 87.74 87.73 87.74 0.6K
12:14 87.74 87.74 87.70 87.70 0.9K
12:15 87.72 87.72 87.72 87.72 0.5K
12:16 87.72 87.73 87.72 87.73 0.4K
12:17 87.73 87.73 87.69 87.69 0.5K
12:18 87.69 87.69 87.67 87.67 1.6K
12:19 87.67 87.67 87.64 87.64 2.1K
12:20 87.64 87.66 87.63 87.63 1.4K
12:21 87.63 87.63 87.62 87.62 0.9K
12:22 87.62 87.62 87.62 87.62 0.2K
12:23 87.62 87.62 87.62 87.62 2.0K
12:24 87.62 87.62 87.54 87.54 1.8K
12:25 87.54 87.58 87.54 87.58 1.2K
12:26 87.58 87.58 87.58 87.58 0.4K
12:27 87.60 87.61 87.60 87.61 0.7K
12:28 87.61 87.61 87.61 87.61 0.2K
12:29 87.61 87.61 87.61 87.61 0.0K
12:30 87.61 87.62 87.61 87.62 0.7K
12:31 87.62 87.64 87.62 87.64 0.8K
12:32 87.64 87.64 87.64 87.64 0.7K
12:33 87.64 87.71 87.64 87.71 1.5K
12:34 87.71 87.72 87.71 87.71 1.5K
12:35 87.72 87.74 87.69 87.74 4.0K
12:36 87.76 87.81 87.76 87.81 3.7K
12:37 87.82 87.82 87.79 87.79 1.5K
12:38 87.78 87.80 87.78 87.80 1.3K
12:39 87.76 87.79 87.74 87.78 4.0K
12:40 87.78 87.78 87.76 87.76 0.2K
12:41 87.76 87.76 87.76 87.76 0.4K
12:42 87.69 87.69 87.67 87.67 2.4K
12:43 87.67 87.67 87.67 87.67 0.6K
12:44 87.67 87.67 87.67 87.67 0.4K
12:45 87.64 87.64 87.64 87.64 0.8K
12:46 87.61 87.61 87.60 87.60 1.0K
12:47 87.60 87.60 87.60 87.60 0.8K
12:48 87.57 87.57 87.53 87.53 0.9K
12:49 87.53 87.54 87.53 87.54 1.2K
12:50 87.57 87.57 87.52 87.52 4.3K
12:51 87.52 87.52 87.51 87.52 0.6K
12:52 87.52 87.54 87.52 87.54 0.4K
12:53 87.50 87.54 87.50 87.54 2.2K
12:54 87.56 87.57 87.56 87.57 0.7K
12:55 87.57 87.57 87.57 87.57 0.5K
12:56 87.58 87.60 87.57 87.57 2.0K
12:57 87.57 87.61 87.57 87.61 2.4K
12:58 87.61 87.62 87.60 87.62 0.5K
12:59 87.60 87.62 87.60 87.62 1.9K
13:00 87.62 87.67 87.62 87.67 0.9K
13:01 87.67 87.67 87.67 87.67 2.2K
13:02 87.67 87.67 87.63 87.64 1.8K
13:03 87.64 87.69 87.64 87.69 2.2K
13:04 87.70 87.71 87.70 87.70 0.8K
13:05 87.70 87.74 87.70 87.74 1.2K
13:06 87.74 87.74 87.71 87.71 0.7K
13:07 87.71 87.72 87.71 87.72 0.7K
13:08 87.72 87.72 87.71 87.71 1.0K
13:09 87.71 87.71 87.65 87.65 0.6K
13:10 87.65 87.66 87.65 87.66 0.5K
13:11 87.66 87.70 87.66 87.70 0.8K
13:12 87.70 87.70 87.70 87.70 0.7K
13:13 87.70 87.70 87.70 87.70 0.8K
13:14 87.70 87.70 87.61 87.61 0.8K
13:15 87.61 87.61 87.60 87.60 2.3K
13:16 87.60 87.62 87.60 87.62 0.9K
13:17 87.62 87.65 87.62 87.62 1.0K
13:18 87.62 87.65 87.62 87.64 1.2K
13:19 87.64 87.66 87.64 87.66 1.0K
13:20 87.68 87.68 87.68 87.68 1.2K
13:21 87.68 87.68 87.68 87.68 0.4K
13:22 87.68 87.71 87.68 87.71 1.2K
13:23 87.70 87.73 87.70 87.70 1.5K
13:24 87.70 87.70 87.70 87.70 0.8K
13:25 87.70 87.76 87.70 87.76 1.3K
13:26 87.74 87.78 87.74 87.77 1.8K
13:27 87.77 87.77 87.76 87.76 0.2K
13:28 87.76 87.79 87.76 87.79 1.6K
13:29 87.79 87.79 87.77 87.77 0.6K
13:30 87.77 87.77 87.77 87.77 1.1K
13:31 87.77 87.77 87.76 87.77 1.0K
13:32 87.78 87.80 87.78 87.80 1.2K
13:33 87.83 87.83 87.81 87.81 1.9K
13:34 87.79 87.80 87.79 87.80 1.2K
13:35 87.82 87.84 87.82 87.84 1.7K
13:36 87.77 87.79 87.77 87.79 1.1K
13:37 87.79 87.83 87.79 87.83 0.7K
13:38 87.83 87.83 87.83 87.83 0.5K
13:39 87.83 87.83 87.76 87.76 1.6K
13:40 87.76 87.78 87.76 87.76 1.5K
13:41 87.76 87.76 87.76 87.76 0.3K
13:42 87.77 87.79 87.77 87.79 0.6K
13:43 87.80 87.80 87.79 87.79 1.4K
13:44 87.79 87.79 87.77 87.78 1.3K
13:45 87.78 87.78 87.75 87.75 1.2K
13:46 87.76 87.76 87.76 87.76 0.9K
13:47 87.75 87.75 87.69 87.69 3.9K
13:48 87.68 87.68 87.68 87.68 1.2K
13:49 87.68 87.68 87.64 87.65 2.6K
13:50 87.64 87.64 87.62 87.62 2.3K
13:51 87.62 87.65 87.62 87.64 1.8K
13:52 87.64 87.64 87.57 87.60 2.8K
13:53 87.60 87.60 87.60 87.60 0.5K
13:54 87.60 87.62 87.59 87.62 2.9K
13:55 87.61 87.64 87.61 87.64 1.5K
13:56 87.64 87.64 87.61 87.61 0.7K
13:57 87.61 87.65 87.61 87.65 5.1K
13:58 87.65 87.71 87.65 87.71 0.7K
13:59 87.71 87.71 87.65 87.67 1.3K
14:00 87.67 87.67 87.65 87.65 0.3K
14:01 87.69 87.70 87.69 87.70 3.0K
14:02 87.70 87.77 87.70 87.76 1.9K
14:03 87.77 87.77 87.77 87.77 0.5K
14:04 87.76 87.76 87.73 87.74 2.5K
14:05 87.74 87.75 87.73 87.73 0.9K
14:06 87.73 87.73 87.72 87.73 0.8K
14:07 87.71 87.74 87.71 87.74 1.6K
14:08 87.74 87.74 87.74 87.74 0.1K
14:09 87.75 87.76 87.75 87.76 2.0K
14:10 87.76 87.80 87.76 87.77 1.5K
14:11 87.77 87.77 87.75 87.75 0.5K
14:12 87.75 87.76 87.75 87.76 0.3K
14:13 87.76 87.76 87.76 87.76 0.3K
14:14 87.76 87.76 87.74 87.74 1.2K
14:15 87.76 87.76 87.75 87.75 1.2K
14:16 87.75 87.75 87.71 87.71 0.6K
14:17 87.71 87.71 87.68 87.68 1.3K
14:18 87.68 87.68 87.65 87.65 0.9K
14:19 87.65 87.68 87.65 87.68 1.1K
14:20 87.67 87.67 87.65 87.65 1.7K
14:21 87.62 87.66 87.62 87.64 1.0K
14:22 87.64 87.64 87.63 87.64 0.7K
14:23 87.64 87.64 87.60 87.60 1.6K
14:24 87.60 87.60 87.60 87.60 0.6K
14:25 87.60 87.60 87.56 87.56 1.2K
14:26 87.56 87.56 87.56 87.56 0.2K
14:27 87.56 87.56 87.55 87.56 1.3K
14:28 87.56 87.58 87.56 87.56 0.5K
14:29 87.54 87.54 87.54 87.54 2.1K
14:30 87.54 87.54 87.48 87.50 16.6K
14:31 87.51 87.52 87.51 87.52 4.2K
14:32 87.52 87.54 87.52 87.54 1.9K
14:33 87.54 87.54 87.51 87.51 0.6K
14:34 87.49 87.49 87.49 87.49 0.8K
14:35 87.44 87.45 87.44 87.45 1.5K
14:36 87.47 87.52 87.47 87.50 1.7K
14:37 87.50 87.50 87.50 87.50 1.3K
14:38 87.46 87.46 87.46 87.46 0.4K
14:39 87.46 87.46 87.43 87.43 3.0K
14:40 87.41 87.43 87.41 87.43 1.4K
14:41 87.43 87.43 87.41 87.41 2.0K
14:42 87.43 87.44 87.43 87.44 1.1K
14:43 87.45 87.45 87.45 87.45 1.0K
14:44 87.46 87.47 87.46 87.47 0.9K
14:45 87.48 87.48 87.48 87.48 0.9K
14:46 87.48 87.52 87.48 87.52 2.5K
14:47 87.52 87.53 87.52 87.53 0.8K
14:48 87.53 87.54 87.53 87.54 0.8K
14:49 87.54 87.54 87.54 87.54 0.6K
14:50 87.54 87.54 87.54 87.54 1.5K
14:51 87.53 87.57 87.53 87.57 1.6K
14:52 87.57 87.57 87.56 87.56 0.3K
14:53 87.56 87.56 87.55 87.56 0.6K
14:54 87.56 87.56 87.54 87.54 0.7K
14:55 87.53 87.55 87.53 87.55 1.6K
14:56 87.52 87.52 87.51 87.51 1.4K
14:57 87.52 87.53 87.52 87.53 1.7K
14:58 87.53 87.55 87.53 87.55 1.1K
14:59 87.55 87.58 87.55 87.56 1.7K
15:00 87.56 87.59 87.56 87.59 1.4K
15:01 87.59 87.60 87.59 87.60 1.1K
15:02 87.60 87.61 87.58 87.58 1.1K
15:03 87.58 87.59 87.58 87.59 1.1K
15:04 87.59 87.59 87.57 87.57 1.4K
15:05 87.55 87.55 87.54 87.54 2.1K
15:06 87.53 87.53 87.53 87.53 0.3K
15:07 87.53 87.53 87.52 87.52 1.2K
15:08 87.52 87.53 87.51 87.51 1.6K
15:09 87.51 87.51 87.51 87.51 2.8K
15:10 87.51 87.51 87.49 87.49 3.5K
15:11 87.49 87.52 87.49 87.52 1.8K
15:12 87.52 87.52 87.48 87.48 2.1K
15:13 87.47 87.47 87.47 87.47 3.3K
15:14 87.47 87.49 87.47 87.49 2.7K
15:15 87.48 87.50 87.48 87.50 2.3K
15:16 87.51 87.52 87.51 87.52 1.1K
15:17 87.52 87.52 87.52 87.52 1.2K
15:18 87.50 87.52 87.50 87.51 10.6K
15:19 87.51 87.51 87.49 87.49 2.5K
15:20 87.49 87.49 87.47 87.47 2.8K
15:21 87.47 87.50 87.47 87.48 3.7K
15:22 87.48 87.48 87.48 87.48 2.8K
15:23 87.48 87.49 87.48 87.49 1.6K
15:24 87.48 87.49 87.48 87.49 2.6K
15:25 87.47 87.47 87.42 87.42 4.1K
15:26 87.42 87.44 87.42 87.42 4.2K
15:27 87.42 87.42 87.41 87.42 2.1K
15:28 87.44 87.44 87.44 87.44 1.0K
15:29 87.44 87.45 87.44 87.45 1.3K
15:30 87.46 87.46 87.45 87.45 2.6K
15:31 87.45 87.46 87.45 87.46 0.5K
15:32 87.48 87.48 87.46 87.46 3.1K
15:33 87.48 87.50 87.48 87.50 3.8K
15:34 87.50 87.50 87.45 87.45 2.8K
15:35 87.45 87.45 87.41 87.41 2.3K
15:36 87.43 87.45 87.43 87.45 1.6K
15:37 87.46 87.49 87.46 87.49 5.1K
15:38 87.49 87.49 87.48 87.48 1.6K
15:39 87.49 87.51 87.49 87.51 2.1K
15:40 87.51 87.52 87.51 87.52 1.6K
15:41 87.49 87.49 87.49 87.49 2.3K
15:42 87.49 87.49 87.47 87.47 4.0K
15:43 87.50 87.53 87.50 87.53 4.5K
15:44 87.53 87.53 87.51 87.51 1.2K
15:45 87.50 87.53 87.50 87.53 2.9K
15:46 87.53 87.53 87.50 87.50 4.0K
15:47 87.46 87.47 87.45 87.45 2.0K
15:48 87.45 87.47 87.45 87.47 3.5K
15:49 87.46 87.46 87.46 87.46 1.6K
15:50 87.47 87.47 87.45 87.45 3.6K
15:51 87.52 87.52 87.49 87.51 13.1K
15:52 87.53 87.54 87.49 87.49 11.9K
15:53 87.48 87.48 87.39 87.40 5.8K
15:54 87.43 87.43 87.39 87.39 12.4K
15:55 87.41 87.41 87.37 87.37 15.7K
15:56 87.36 87.36 87.30 87.33 20.8K
15:57 87.31 87.34 87.30 87.34 13.6K
15:58 87.35 87.40 87.35 87.39 24.2K
15:59 87.40 87.42 87.39 87.39 15.9K
16:00 87.39 87.40 87.30 87.39 444.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし