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 86.81 87.52 86.36 86.36 148.7K
09:32 86.35 86.35 86.15 86.15 8.5K
09:33 86.15 86.50 86.15 86.43 13.3K
09:34 86.43 86.57 86.42 86.42 10.3K
09:35 86.42 86.44 86.42 86.43 1.2K
09:36 86.43 86.64 86.38 86.64 5.3K
09:37 86.59 86.59 86.54 86.54 3.3K
09:38 86.60 86.60 86.58 86.59 4.1K
09:39 86.68 86.74 86.68 86.71 3.9K
09:40 86.82 86.83 86.76 86.83 3.5K
09:41 86.83 86.86 86.83 86.86 10.3K
09:42 86.88 86.89 86.84 86.89 5.3K
09:43 86.89 86.97 86.89 86.97 4.7K
09:44 86.96 86.96 86.90 86.90 3.4K
09:45 86.90 86.97 86.87 86.97 1.6K
09:46 86.97 86.97 86.93 86.93 1.1K
09:47 86.99 87.04 86.99 87.04 2.9K
09:48 87.04 87.16 87.04 87.16 3.1K
09:49 87.17 87.17 87.16 87.17 3.6K
09:50 87.16 87.17 87.16 87.17 0.7K
09:51 87.17 87.19 87.12 87.19 2.9K
09:52 87.19 87.19 87.14 87.16 4.9K
09:53 87.16 87.21 87.16 87.21 2.4K
09:54 87.26 87.26 87.25 87.25 0.6K
09:55 87.25 87.25 87.21 87.25 2.0K
09:56 87.25 87.27 87.23 87.23 4.9K
09:57 87.23 87.32 87.23 87.32 4.1K
09:58 87.30 87.30 87.30 87.30 4.6K
09:59 87.30 87.30 87.30 87.30 0.3K
10:00 87.30 87.34 87.30 87.34 2.8K
10:01 87.31 87.32 87.29 87.29 8.4K
10:02 87.29 87.32 87.29 87.32 1.7K
10:03 87.26 87.33 87.24 87.29 5.2K
10:04 87.27 87.38 87.27 87.38 4.4K
10:05 87.38 87.41 87.37 87.37 3.4K
10:06 87.37 87.37 87.37 87.37 1.3K
10:07 87.37 87.49 87.37 87.49 2.1K
10:08 87.49 87.53 87.48 87.53 4.3K
10:09 87.54 87.60 87.54 87.54 4.4K
10:10 87.54 87.54 87.51 87.52 5.2K
10:11 87.52 87.59 87.52 87.57 3.6K
10:12 87.60 87.60 87.58 87.58 1.5K
10:13 87.60 87.64 87.60 87.64 3.3K
10:14 87.62 87.63 87.60 87.60 2.8K
10:15 87.54 87.56 87.54 87.56 4.6K
10:16 87.57 87.57 87.57 87.57 0.8K
10:17 87.57 87.57 87.41 87.41 4.8K
10:18 87.41 87.42 87.41 87.42 0.4K
10:19 87.45 87.47 87.45 87.45 3.9K
10:20 87.45 87.45 87.45 87.45 2.0K
10:21 87.52 87.54 87.49 87.49 4.6K
10:22 87.49 87.49 87.47 87.49 1.8K
10:23 87.49 87.49 87.47 87.48 3.0K
10:24 87.48 87.49 87.46 87.46 4.5K
10:25 87.46 87.46 87.41 87.41 4.0K
10:26 87.41 87.43 87.41 87.43 2.6K
10:27 87.42 87.51 87.42 87.51 3.9K
10:28 87.55 87.57 87.55 87.56 5.0K
10:29 87.56 87.56 87.53 87.53 0.9K
10:30 87.56 87.56 87.49 87.49 2.6K
10:31 87.49 87.54 87.49 87.54 1.8K
10:32 87.54 87.54 87.52 87.52 2.9K
10:33 87.58 87.58 87.58 87.58 1.7K
10:34 87.58 87.61 87.57 87.58 2.9K
10:35 87.58 87.59 87.58 87.59 1.5K
10:36 87.59 87.59 87.54 87.54 6.8K
10:37 87.55 87.62 87.55 87.62 2.5K
10:38 87.58 87.60 87.58 87.60 2.2K
10:39 87.56 87.57 87.56 87.56 1.9K
10:40 87.59 87.62 87.58 87.62 5.6K
10:41 87.64 87.65 87.64 87.65 1.2K
10:42 87.65 87.68 87.65 87.67 3.6K
10:43 87.71 87.76 87.71 87.76 2.4K
10:44 87.76 87.78 87.75 87.75 5.4K
10:45 87.75 87.77 87.75 87.77 1.9K
10:46 87.77 87.77 87.74 87.74 3.4K
10:47 87.74 87.74 87.72 87.72 2.7K
10:48 87.72 87.72 87.65 87.65 4.9K
10:49 87.68 87.68 87.67 87.67 1.1K
10:50 87.64 87.64 87.62 87.63 3.1K
10:51 87.63 87.63 87.60 87.60 2.3K
10:52 87.60 87.64 87.60 87.64 2.6K
10:53 87.64 87.65 87.60 87.63 14.7K
10:54 87.63 87.69 87.63 87.69 3.3K
10:55 87.69 87.72 87.69 87.71 0.4K
10:56 87.71 87.78 87.69 87.78 6.0K
10:57 87.78 87.78 87.69 87.71 5.4K
10:58 87.72 87.72 87.70 87.71 3.7K
10:59 87.71 87.73 87.71 87.73 0.9K
11:00 87.73 87.73 87.69 87.69 0.9K
11:01 87.70 87.73 87.70 87.72 2.1K
11:02 87.72 87.74 87.72 87.72 1.3K
11:03 87.72 87.73 87.66 87.73 9.2K
11:04 87.73 87.74 87.73 87.74 3.8K
11:05 87.74 87.75 87.74 87.75 1.2K
11:06 87.75 87.77 87.75 87.77 2.5K
11:07 87.77 87.79 87.77 87.79 1.7K
11:08 87.79 87.79 87.79 87.79 1.6K
11:09 87.79 87.80 87.79 87.80 2.7K
11:10 87.80 87.83 87.80 87.82 2.0K
11:11 87.81 87.90 87.81 87.90 4.6K
11:12 87.90 87.90 87.87 87.87 10.7K
11:13 87.90 87.92 87.85 87.85 3.2K
11:14 87.85 87.89 87.85 87.86 2.5K
11:15 87.87 87.87 87.83 87.87 2.3K
11:16 87.89 87.89 87.85 87.86 5.0K
11:17 87.86 87.87 87.86 87.87 0.8K
11:18 87.87 87.87 87.84 87.85 0.7K
11:19 87.83 87.88 87.83 87.88 4.6K
11:20 87.88 87.92 87.88 87.90 1.2K
11:21 87.93 87.93 87.91 87.92 3.1K
11:22 87.95 87.96 87.94 87.96 4.9K
11:23 87.93 87.93 87.91 87.91 4.1K
11:24 87.91 87.92 87.91 87.92 1.2K
11:25 87.92 87.92 87.88 87.89 3.5K
11:26 87.89 87.91 87.86 87.89 6.6K
11:27 87.89 87.89 87.89 87.89 0.0K
11:28 87.89 87.89 87.88 87.88 1.4K
11:29 87.89 87.90 87.83 87.83 3.5K
11:30 87.83 87.87 87.83 87.87 0.8K
11:31 87.87 87.87 87.82 87.84 1.8K
11:32 87.85 87.85 87.83 87.83 6.0K
11:33 87.83 87.83 87.83 87.83 0.5K
11:34 87.78 87.78 87.78 87.78 1.3K
11:35 87.78 87.80 87.77 87.80 13.3K
11:36 87.80 87.80 87.80 87.80 7.4K
11:37 87.77 87.79 87.76 87.79 3.3K
11:38 87.79 87.83 87.79 87.83 0.9K
11:39 87.83 87.87 87.83 87.87 0.5K
11:40 87.87 87.87 87.87 87.87 0.6K
11:41 87.87 87.87 87.84 87.84 2.3K
11:42 87.84 87.89 87.84 87.89 2.5K
11:43 87.89 87.89 87.82 87.83 4.3K
11:44 87.82 87.82 87.82 87.82 0.5K
11:45 87.82 87.89 87.82 87.89 1.8K
11:46 87.89 87.93 87.89 87.92 3.1K
11:47 87.92 87.92 87.90 87.90 1.2K
11:48 87.93 87.93 87.91 87.91 0.5K
11:49 87.91 87.91 87.91 87.91 0.5K
11:50 87.91 87.92 87.91 87.92 0.5K
11:51 87.92 87.92 87.92 87.92 0.4K
11:52 87.92 87.92 87.88 87.88 2.6K
11:53 87.88 87.90 87.88 87.88 0.4K
11:54 87.88 87.90 87.88 87.88 0.7K
11:55 87.88 87.90 87.88 87.89 2.0K
11:56 87.90 87.90 87.90 87.90 1.3K
11:57 87.90 87.90 87.85 87.85 4.0K
11:58 87.85 87.85 87.81 87.81 1.3K
11:59 87.83 87.83 87.82 87.82 0.8K
12:00 87.82 87.82 87.82 87.82 0.3K
12:01 87.88 87.90 87.88 87.90 3.5K
12:02 87.91 87.95 87.90 87.92 1.8K
12:03 87.92 87.92 87.92 87.92 0.3K
12:04 87.92 87.92 87.89 87.90 1.1K
12:05 87.90 87.90 87.90 87.90 0.6K
12:06 87.90 87.91 87.90 87.91 1.1K
12:07 87.91 87.94 87.91 87.94 1.7K
12:08 87.94 87.94 87.93 87.94 0.9K
12:09 87.92 87.92 87.90 87.91 2.0K
12:10 87.91 87.91 87.90 87.90 1.8K
12:11 87.89 87.94 87.89 87.94 1.0K
12:12 87.94 87.97 87.94 87.97 1.1K
12:13 87.97 87.97 87.97 87.97 0.5K
12:14 87.97 88.01 87.97 88.01 2.2K
12:15 88.01 88.02 88.01 88.02 0.7K
12:16 88.00 88.00 87.98 87.98 3.3K
12:17 87.95 87.95 87.95 87.95 1.1K
12:18 87.95 87.95 87.93 87.93 0.5K
12:19 87.92 87.93 87.92 87.93 0.3K
12:20 87.92 87.92 87.92 87.92 1.3K
12:21 87.92 87.92 87.83 87.84 6.2K
12:22 87.84 87.94 87.84 87.94 6.3K
12:23 87.91 87.91 87.91 87.91 0.1K
12:24 87.91 87.94 87.91 87.94 1.1K
12:25 87.94 88.00 87.94 87.99 3.0K
12:26 88.00 88.02 88.00 88.00 1.4K
12:27 88.05 88.07 88.04 88.04 3.9K
12:28 88.04 88.04 88.04 88.04 0.5K
12:29 88.04 88.05 88.04 88.05 1.1K
12:30 88.07 88.08 88.07 88.08 2.3K
12:31 88.08 88.08 88.08 88.08 0.9K
12:32 88.08 88.10 88.08 88.10 1.4K
12:33 88.10 88.12 88.10 88.12 0.8K
12:34 88.12 88.12 88.11 88.11 1.7K
12:35 88.11 88.13 88.11 88.13 1.5K
12:36 88.13 88.13 88.13 88.13 0.7K
12:37 88.13 88.16 88.11 88.13 1.7K
12:38 88.13 88.13 88.13 88.13 0.4K
12:39 88.13 88.13 88.11 88.13 0.3K
12:40 88.10 88.12 88.10 88.12 0.9K
12:41 88.13 88.14 88.13 88.14 0.8K
12:42 88.14 88.14 88.09 88.09 2.1K
12:43 88.09 88.09 88.09 88.09 0.0K
12:44 88.09 88.09 88.05 88.05 1.5K
12:45 88.02 88.03 88.02 88.03 0.7K
12:46 88.04 88.04 88.00 88.00 1.6K
12:47 88.00 88.00 88.00 88.00 0.2K
12:48 88.00 88.02 88.00 88.02 2.2K
12:49 88.02 88.04 88.02 88.04 0.3K
12:50 88.02 88.02 87.94 87.94 2.1K
12:51 87.94 87.96 87.94 87.96 3.3K
12:52 87.96 88.00 87.96 88.00 1.8K
12:53 88.00 88.00 88.00 88.00 0.5K
12:54 88.04 88.04 88.04 88.04 1.3K
12:55 88.04 88.04 88.04 88.04 0.4K
12:56 88.04 88.09 88.04 88.08 1.2K
12:57 88.08 88.08 88.06 88.06 0.7K
12:58 88.05 88.07 88.05 88.07 0.7K
12:59 88.07 88.07 88.06 88.06 0.8K
13:00 88.06 88.07 88.04 88.05 1.2K
13:01 88.05 88.05 88.05 88.05 0.8K
13:02 88.07 88.08 88.07 88.08 1.7K
13:03 88.08 88.08 88.08 88.08 0.4K
13:04 88.08 88.08 88.08 88.08 0.6K
13:05 88.09 88.09 88.08 88.08 0.8K
13:06 88.10 88.10 88.08 88.08 1.6K
13:07 88.08 88.09 88.08 88.09 1.0K
13:08 88.09 88.09 88.09 88.09 1.0K
13:09 88.09 88.09 88.07 88.07 1.2K
13:10 88.10 88.10 88.08 88.10 0.6K
13:11 88.10 88.10 88.10 88.10 0.2K
13:12 88.10 88.10 88.09 88.09 1.5K
13:13 88.11 88.11 88.06 88.06 1.2K
13:14 88.06 88.06 88.05 88.05 0.7K
13:15 88.03 88.05 88.03 88.05 0.9K
13:16 88.05 88.07 88.05 88.07 2.7K
13:17 88.07 88.13 88.07 88.13 0.7K
13:18 88.13 88.13 88.13 88.13 0.5K
13:19 88.13 88.14 88.13 88.14 1.6K
13:20 88.14 88.14 88.14 88.14 0.2K
13:21 88.14 88.18 88.14 88.18 0.6K
13:22 88.18 88.18 88.14 88.15 1.1K
13:23 88.15 88.15 88.15 88.15 0.1K
13:24 88.15 88.17 88.15 88.17 0.8K
13:25 88.17 88.17 88.17 88.17 0.8K
13:26 88.16 88.17 88.14 88.14 2.9K
13:27 88.14 88.14 88.12 88.13 0.6K
13:28 88.13 88.13 88.12 88.13 0.4K
13:29 88.13 88.15 88.13 88.15 0.5K
13:30 88.15 88.15 88.11 88.11 4.1K
13:31 88.12 88.13 88.12 88.13 1.0K
13:32 88.13 88.16 88.13 88.16 2.0K
13:33 88.16 88.16 88.15 88.15 0.6K
13:34 88.15 88.16 88.15 88.16 0.6K
13:35 88.16 88.17 88.16 88.17 0.5K
13:36 88.19 88.19 88.17 88.17 1.6K
13:37 88.17 88.18 88.17 88.17 1.0K
13:38 88.23 88.23 88.20 88.21 2.2K
13:39 88.18 88.20 88.18 88.20 0.7K
13:40 88.20 88.20 88.20 88.20 0.5K
13:41 88.20 88.20 88.20 88.20 0.3K
13:42 88.20 88.20 88.20 88.20 0.3K
13:43 88.19 88.22 88.19 88.22 2.0K
13:44 88.24 88.24 88.24 88.24 2.1K
13:45 88.25 88.25 88.22 88.22 2.5K
13:46 88.25 88.25 88.24 88.24 0.7K
13:47 88.24 88.24 88.22 88.22 0.8K
13:48 88.22 88.22 88.22 88.22 0.1K
13:49 88.22 88.26 88.22 88.26 0.1K
13:50 88.26 88.26 88.26 88.26 0.1K
13:51 88.24 88.26 88.24 88.26 1.8K
13:52 88.26 88.28 88.26 88.28 1.6K
13:53 88.28 88.28 88.28 88.28 0.4K
13:54 88.29 88.29 88.29 88.29 2.3K
13:55 88.29 88.29 88.24 88.24 1.9K
13:56 88.26 88.26 88.22 88.24 1.5K
13:57 88.24 88.24 88.24 88.24 0.0K
13:58 88.24 88.24 88.21 88.21 0.6K
13:59 88.21 88.22 88.21 88.22 0.5K
14:00 88.22 88.24 88.22 88.23 0.9K
14:01 88.17 88.17 88.17 88.17 40.9K
14:02 88.17 88.20 88.17 88.20 0.3K
14:03 88.20 88.20 88.19 88.19 0.5K
14:04 88.19 88.19 88.19 88.19 0.3K
14:05 88.19 88.19 88.18 88.19 1.9K
14:06 88.19 88.23 88.19 88.23 4.1K
14:07 88.25 88.26 88.25 88.26 0.8K
14:08 88.31 88.31 88.23 88.23 3.3K
14:09 88.23 88.24 88.23 88.23 0.5K
14:10 88.23 88.23 88.23 88.23 0.1K
14:11 88.23 88.23 88.20 88.20 2.6K
14:12 88.20 88.22 88.20 88.22 0.5K
14:13 88.22 88.22 88.22 88.22 0.1K
14:14 88.21 88.21 88.21 88.21 0.7K
14:15 88.21 88.21 88.19 88.20 3.5K
14:16 88.22 88.23 88.22 88.23 1.2K
14:17 88.22 88.24 88.22 88.24 1.1K
14:18 88.24 88.26 88.24 88.26 0.2K
14:19 88.26 88.26 88.23 88.24 1.9K
14:20 88.25 88.25 88.20 88.20 2.9K
14:21 88.18 88.18 88.18 88.18 0.8K
14:22 88.17 88.17 88.17 88.17 3.4K
14:23 88.17 88.17 88.17 88.17 0.2K
14:24 88.17 88.17 88.17 88.17 0.5K
14:25 88.18 88.18 88.17 88.17 0.5K
14:26 88.17 88.17 88.17 88.17 0.4K
14:27 88.17 88.25 88.17 88.25 5.1K
14:28 88.24 88.24 88.23 88.23 0.7K
14:29 88.23 88.24 88.21 88.21 0.8K
14:30 88.21 88.24 88.21 88.24 1.5K
14:31 88.24 88.30 88.24 88.30 0.9K
14:32 88.30 88.30 88.25 88.25 2.3K
14:33 88.26 88.26 88.25 88.25 1.0K
14:34 88.25 88.26 88.24 88.26 2.3K
14:35 88.26 88.26 88.26 88.26 0.0K
14:36 88.26 88.26 88.26 88.26 0.3K
14:37 88.26 88.26 88.23 88.23 2.4K
14:38 88.24 88.24 88.24 88.24 0.3K
14:39 88.26 88.26 88.25 88.25 1.0K
14:40 88.26 88.27 88.26 88.27 2.1K
14:41 88.27 88.28 88.27 88.28 0.8K
14:42 88.31 88.32 88.31 88.32 3.1K
14:43 88.32 88.32 88.28 88.28 1.8K
14:44 88.28 88.28 88.28 88.28 0.6K
14:45 88.29 88.29 88.29 88.29 0.9K
14:46 88.29 88.30 88.29 88.30 2.2K
14:47 88.30 88.30 88.29 88.29 0.6K
14:48 88.29 88.29 88.29 88.29 0.6K
14:49 88.29 88.29 88.29 88.29 0.5K
14:50 88.29 88.31 88.29 88.31 0.3K
14:51 88.31 88.31 88.26 88.26 1.9K
14:52 88.26 88.27 88.26 88.27 0.4K
14:53 88.27 88.28 88.27 88.28 1.0K
14:54 88.28 88.28 88.27 88.27 1.6K
14:55 88.25 88.25 88.21 88.21 4.2K
14:56 88.21 88.24 88.21 88.24 3.6K
14:57 88.24 88.24 88.24 88.24 1.0K
14:58 88.24 88.24 88.24 88.24 0.3K
14:59 88.24 88.24 88.19 88.19 2.2K
15:00 88.18 88.18 88.16 88.16 2.3K
15:01 88.17 88.18 88.17 88.18 1.0K
15:02 88.19 88.19 88.16 88.19 4.0K
15:03 88.19 88.19 88.15 88.15 0.3K
15:04 88.15 88.15 88.15 88.15 0.7K
15:05 88.15 88.17 88.15 88.17 4.0K
15:06 88.17 88.18 88.17 88.18 2.4K
15:07 88.18 88.18 88.16 88.18 1.4K
15:08 88.18 88.25 88.18 88.25 5.3K
15:09 88.25 88.25 88.25 88.25 0.2K
15:10 88.25 88.28 88.25 88.28 1.7K
15:11 88.28 88.28 88.24 88.24 1.5K
15:12 88.24 88.29 88.24 88.29 1.6K
15:13 88.29 88.30 88.28 88.30 1.1K
15:14 88.30 88.30 88.30 88.30 0.5K
15:15 88.30 88.31 88.30 88.31 0.9K
15:16 88.31 88.31 88.28 88.28 1.2K
15:17 88.28 88.28 88.26 88.26 0.6K
15:18 88.28 88.30 88.27 88.27 2.9K
15:19 88.26 88.26 88.26 88.26 0.4K
15:20 88.26 88.26 88.25 88.25 1.1K
15:21 88.23 88.23 88.23 88.23 1.4K
15:22 88.20 88.22 88.19 88.19 1.5K
15:23 88.21 88.21 88.21 88.21 1.1K
15:24 88.21 88.23 88.21 88.23 2.2K
15:25 88.23 88.23 88.21 88.21 1.4K
15:26 88.21 88.21 88.21 88.21 0.9K
15:27 88.21 88.21 88.19 88.20 4.3K
15:28 88.20 88.24 88.20 88.24 2.9K
15:29 88.24 88.24 88.23 88.23 1.5K
15:30 88.23 88.27 88.23 88.27 3.0K
15:31 88.28 88.28 88.22 88.22 1.7K
15:32 88.22 88.24 88.22 88.22 1.3K
15:33 88.22 88.22 88.21 88.21 1.5K
15:34 88.21 88.24 88.21 88.21 1.5K
15:35 88.21 88.22 88.19 88.19 2.1K
15:36 88.18 88.21 88.18 88.18 1.3K
15:37 88.18 88.20 88.18 88.20 2.2K
15:38 88.22 88.24 88.22 88.24 3.7K
15:39 88.25 88.25 88.25 88.25 1.2K
15:40 88.25 88.25 88.22 88.22 3.6K
15:41 88.20 88.20 88.20 88.20 1.7K
15:42 88.22 88.27 88.22 88.27 5.5K
15:43 88.27 88.30 88.27 88.30 2.1K
15:44 88.30 88.30 88.29 88.29 0.8K
15:45 88.28 88.34 88.28 88.34 3.7K
15:46 88.34 88.37 88.31 88.33 2.5K
15:47 88.32 88.32 88.32 88.32 1.2K
15:48 88.34 88.37 88.34 88.36 2.1K
15:49 88.36 88.37 88.34 88.34 2.4K
15:50 88.36 88.36 88.33 88.34 3.0K
15:51 88.31 88.36 88.31 88.32 5.1K
15:52 88.32 88.43 88.32 88.43 7.4K
15:53 88.43 88.43 88.38 88.39 4.8K
15:54 88.39 88.40 88.37 88.37 4.6K
15:55 88.39 88.42 88.32 88.32 10.0K
15:56 88.29 88.33 88.29 88.33 10.4K
15:57 88.32 88.33 88.29 88.33 11.9K
15:58 88.33 88.34 88.30 88.31 9.2K
15:59 88.31 88.34 88.31 88.33 18.7K
16:00 88.31 88.32 88.29 88.30 581.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし