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 88.01 88.46 87.76 87.93 47.6K
09:32 87.93 88.06 87.93 88.06 6.4K
09:33 88.11 88.20 88.11 88.20 8.0K
09:34 88.18 88.18 88.12 88.18 2.1K
09:35 88.13 88.13 88.13 88.13 1.7K
09:36 88.09 88.20 88.09 88.18 6.3K
09:37 88.18 88.18 88.14 88.18 1.3K
09:38 88.09 88.09 88.03 88.03 2.3K
09:39 88.03 88.06 88.03 88.06 1.5K
09:40 88.06 88.06 88.00 88.00 2.2K
09:41 88.01 88.02 88.01 88.02 1.7K
09:42 88.01 88.06 88.01 88.05 5.3K
09:43 88.10 88.13 88.10 88.11 2.2K
09:44 88.11 88.17 88.11 88.15 2.8K
09:45 88.17 88.17 88.14 88.14 1.1K
09:46 88.14 88.14 88.10 88.13 0.7K
09:47 88.13 88.13 88.11 88.11 2.9K
09:48 88.11 88.11 88.10 88.10 14.8K
09:49 88.10 88.17 88.10 88.17 2.4K
09:50 88.16 88.18 88.14 88.18 1.8K
09:51 88.27 88.28 88.27 88.28 4.1K
09:52 88.28 88.35 88.28 88.35 6.9K
09:53 88.36 88.36 88.36 88.36 0.3K
09:54 88.36 88.45 88.36 88.37 4.3K
09:55 88.37 88.39 88.37 88.39 1.1K
09:56 88.39 88.39 88.30 88.30 1.3K
09:57 88.23 88.34 88.22 88.34 7.3K
09:58 88.34 88.34 88.33 88.33 0.4K
09:59 88.33 88.38 88.33 88.37 2.4K
10:00 88.37 88.40 88.37 88.38 1.7K
10:01 88.38 88.42 88.37 88.42 2.1K
10:02 88.42 88.43 88.42 88.42 0.6K
10:03 88.47 88.51 88.47 88.50 1.2K
10:04 88.50 88.50 88.49 88.49 0.7K
10:05 88.66 88.71 88.66 88.71 13.1K
10:06 88.71 88.76 88.70 88.76 2.0K
10:07 88.76 88.81 88.76 88.81 2.0K
10:08 88.83 88.83 88.80 88.80 4.9K
10:09 88.81 88.81 88.77 88.81 3.5K
10:10 88.76 88.86 88.76 88.86 5.7K
10:11 88.81 88.81 88.78 88.79 2.7K
10:12 88.76 88.76 88.71 88.73 9.1K
10:13 88.74 88.78 88.74 88.77 2.6K
10:14 88.74 88.80 88.72 88.80 5.6K
10:15 88.80 88.87 88.80 88.87 2.2K
10:16 88.87 88.95 88.87 88.91 6.2K
10:17 88.86 88.88 88.86 88.86 4.3K
10:18 88.86 88.95 88.86 88.95 0.7K
10:19 88.95 88.96 88.95 88.96 0.5K
10:20 88.96 88.96 88.96 88.96 1.3K
10:21 88.98 89.02 88.98 89.02 3.2K
10:22 89.02 89.04 89.02 89.03 0.7K
10:23 89.02 89.02 89.02 89.02 2.6K
10:24 89.02 89.03 88.98 88.98 2.5K
10:25 88.97 88.98 88.97 88.98 0.9K
10:26 88.98 89.00 88.98 89.00 2.7K
10:27 89.00 89.00 88.93 88.93 1.9K
10:28 88.94 88.98 88.94 88.94 1.6K
10:29 88.98 89.00 88.96 88.99 2.7K
10:30 88.99 89.04 88.96 89.04 4.2K
10:31 89.04 89.07 89.04 89.07 1.5K
10:32 89.07 89.07 89.04 89.04 1.3K
10:33 89.04 89.07 89.01 89.07 0.7K
10:34 89.07 89.08 89.07 89.08 1.2K
10:35 89.06 89.10 89.06 89.10 1.5K
10:36 89.10 89.10 89.02 89.02 3.5K
10:37 89.03 89.03 89.02 89.02 1.2K
10:38 89.02 89.02 88.98 88.98 1.5K
10:39 88.98 88.98 88.82 88.82 4.5K
10:40 88.82 88.88 88.82 88.88 0.7K
10:41 88.87 88.92 88.87 88.92 2.7K
10:42 88.92 88.92 88.91 88.91 0.9K
10:43 88.92 88.98 88.92 88.94 7.2K
10:44 88.94 88.94 88.94 88.94 0.7K
10:45 88.94 88.94 88.94 88.94 0.7K
10:46 88.94 88.94 88.94 88.94 0.4K
10:47 88.94 88.99 88.94 88.99 1.8K
10:48 88.97 88.97 88.97 88.97 2.2K
10:49 88.97 88.97 88.96 88.96 0.6K
10:50 88.92 88.92 88.92 88.92 1.4K
10:51 88.92 88.92 88.91 88.91 0.7K
10:52 88.88 88.92 88.88 88.92 5.8K
10:53 88.92 88.94 88.89 88.89 3.1K
10:54 88.89 88.89 88.80 88.81 3.3K
10:55 88.80 88.80 88.79 88.79 1.3K
10:56 88.79 88.79 88.79 88.79 0.5K
10:57 88.79 88.79 88.74 88.74 0.9K
10:58 88.78 88.82 88.78 88.82 11.6K
10:59 88.78 88.79 88.69 88.69 4.3K
11:00 88.69 88.72 88.69 88.72 3.3K
11:01 88.72 88.77 88.72 88.77 3.0K
11:02 88.77 88.77 88.76 88.76 0.5K
11:03 88.76 88.79 88.76 88.79 0.9K
11:04 88.79 88.80 88.79 88.80 1.2K
11:05 88.77 88.78 88.77 88.78 1.4K
11:06 88.78 88.78 88.70 88.70 2.6K
11:07 88.70 88.70 88.62 88.62 3.2K
11:08 88.62 88.62 88.62 88.62 3.5K
11:09 88.62 88.69 88.62 88.69 1.2K
11:10 88.66 88.66 88.66 88.66 0.5K
11:11 88.65 88.68 88.65 88.65 1.1K
11:12 88.65 88.66 88.65 88.66 0.9K
11:13 88.71 88.71 88.66 88.70 0.9K
11:14 88.67 88.70 88.67 88.70 2.5K
11:15 88.70 88.74 88.69 88.69 1.4K
11:16 88.69 88.73 88.69 88.71 1.9K
11:17 88.71 88.71 88.71 88.71 0.5K
11:18 88.71 88.76 88.71 88.76 0.5K
11:19 88.76 88.76 88.76 88.76 0.6K
11:20 88.76 88.76 88.76 88.76 0.4K
11:21 88.76 88.76 88.74 88.74 1.4K
11:22 88.74 88.74 88.70 88.72 3.0K
11:23 88.72 88.72 88.72 88.72 0.5K
11:24 88.78 88.78 88.73 88.73 2.9K
11:25 88.73 88.77 88.73 88.76 3.1K
11:26 88.76 88.78 88.76 88.76 1.1K
11:27 88.77 88.81 88.75 88.81 5.2K
11:28 88.81 88.81 88.81 88.81 0.2K
11:29 88.79 88.79 88.77 88.77 2.0K
11:30 88.76 88.76 88.74 88.74 1.6K
11:31 88.79 88.85 88.75 88.75 11.7K
11:32 88.79 88.80 88.76 88.76 2.2K
11:33 88.80 88.80 88.77 88.77 4.3K
11:34 88.76 88.81 88.76 88.81 1.8K
11:35 88.81 88.82 88.81 88.81 3.8K
11:36 88.88 88.88 88.86 88.86 26.3K
11:37 88.86 88.86 88.86 88.86 0.7K
11:38 88.86 88.86 88.85 88.85 1.6K
11:39 88.85 88.85 88.81 88.81 1.2K
11:40 88.82 88.82 88.79 88.79 1.0K
11:41 88.79 88.87 88.79 88.87 5.9K
11:42 88.83 88.88 88.83 88.88 1.5K
11:43 88.88 88.98 88.88 88.98 0.5K
11:44 88.98 88.98 88.97 88.97 0.4K
11:45 88.97 88.97 88.95 88.95 0.8K
11:46 88.95 89.05 88.95 89.05 5.8K
11:47 89.09 89.09 89.05 89.05 0.9K
11:48 89.06 89.06 88.96 88.96 4.6K
11:49 88.96 88.96 88.95 88.95 0.5K
11:50 88.95 88.95 88.95 88.95 0.4K
11:51 88.95 88.95 88.94 88.94 3.8K
11:52 89.01 89.01 89.01 89.01 1.7K
11:53 89.01 89.01 88.95 88.95 1.3K
11:54 88.95 88.98 88.95 88.98 0.8K
11:55 88.98 88.98 88.94 88.94 0.9K
11:56 88.94 88.94 88.89 88.89 2.7K
11:57 88.88 88.91 88.88 88.88 1.9K
11:58 88.88 88.91 88.88 88.91 1.6K
11:59 88.88 88.88 88.85 88.85 5.6K
12:00 88.84 88.84 88.79 88.79 1.9K
12:01 88.79 88.93 88.78 88.93 5.8K
12:02 88.93 88.93 88.85 88.85 1.5K
12:03 88.85 88.85 88.85 88.85 0.2K
12:04 88.85 88.85 88.85 88.85 0.3K
12:05 88.85 88.85 88.85 88.85 0.6K
12:06 88.85 88.85 88.85 88.85 0.3K
12:07 88.85 88.89 88.85 88.89 0.9K
12:08 88.89 88.89 88.87 88.88 2.1K
12:09 88.88 88.91 88.88 88.91 2.5K
12:10 88.94 88.94 88.92 88.92 1.3K
12:11 88.92 88.92 88.92 88.92 0.0K
12:12 88.88 88.88 88.88 88.88 1.1K
12:13 88.88 88.88 88.88 88.88 0.1K
12:14 88.88 88.88 88.84 88.84 2.1K
12:15 88.84 88.84 88.84 88.84 0.2K
12:16 88.84 88.84 88.84 88.84 0.6K
12:17 88.84 88.84 88.84 88.84 0.4K
12:18 88.84 88.84 88.84 88.84 0.3K
12:19 88.84 88.87 88.84 88.87 1.0K
12:20 88.87 88.87 88.87 88.87 0.6K
12:21 88.88 88.88 88.88 88.88 2.0K
12:22 88.92 88.92 88.92 88.92 1.0K
12:23 88.92 88.92 88.89 88.89 2.9K
12:24 88.89 88.90 88.89 88.90 0.5K
12:25 88.90 88.93 88.89 88.90 2.2K
12:26 88.90 88.90 88.90 88.90 0.1K
12:27 88.92 88.92 88.84 88.84 1.7K
12:28 88.84 88.84 88.82 88.82 0.3K
12:29 88.82 88.82 88.78 88.78 1.0K
12:30 88.78 88.82 88.78 88.82 1.3K
12:31 88.82 88.82 88.78 88.78 0.6K
12:32 88.78 88.82 88.78 88.82 0.5K
12:33 88.82 88.82 88.82 88.82 0.4K
12:34 88.82 88.82 88.76 88.76 0.8K
12:35 88.80 88.80 88.76 88.76 0.7K
12:36 88.76 88.77 88.76 88.77 0.5K
12:37 88.77 88.77 88.74 88.74 1.0K
12:38 88.74 88.75 88.74 88.75 0.3K
12:39 88.68 88.72 88.68 88.72 5.3K
12:40 88.72 88.79 88.72 88.79 0.8K
12:41 88.74 88.77 88.73 88.77 1.3K
12:42 88.77 88.77 88.70 88.70 0.3K
12:43 88.70 88.72 88.70 88.72 0.4K
12:44 88.72 88.72 88.71 88.71 0.9K
12:45 88.71 88.71 88.71 88.71 0.4K
12:46 88.71 88.71 88.71 88.71 0.4K
12:47 88.71 88.74 88.71 88.74 0.9K
12:48 88.74 88.74 88.74 88.74 0.9K
12:49 88.74 88.84 88.74 88.84 3.1K
12:50 88.83 88.84 88.82 88.84 3.2K
12:51 88.84 88.84 88.84 88.84 1.3K
12:52 88.84 88.84 88.84 88.84 0.2K
12:53 88.84 88.87 88.84 88.87 0.5K
12:54 88.85 88.90 88.85 88.90 1.0K
12:55 88.90 88.90 88.90 88.90 0.5K
12:56 88.90 88.90 88.90 88.90 0.6K
12:57 88.89 88.89 88.87 88.89 2.5K
12:58 88.89 88.94 88.89 88.93 6.1K
12:59 88.93 88.96 88.93 88.96 1.4K
13:00 88.96 88.96 88.95 88.95 1.1K
13:01 88.95 88.95 88.94 88.94 1.3K
13:02 88.94 89.02 88.94 89.02 2.5K
13:03 89.02 89.05 89.02 89.05 0.5K
13:04 89.03 89.03 89.01 89.01 2.1K
13:05 89.01 89.01 89.01 89.01 0.2K
13:06 89.01 89.01 88.99 88.99 1.4K
13:07 88.99 89.00 88.96 88.96 4.4K
13:08 88.96 89.01 88.96 88.96 1.3K
13:09 88.96 88.96 88.96 88.96 2.2K
13:10 88.96 89.01 88.96 88.98 2.0K
13:11 88.98 88.98 88.98 88.98 0.3K
13:12 88.98 88.99 88.98 88.99 0.7K
13:13 88.99 88.99 88.99 88.99 0.5K
13:14 88.99 88.99 88.98 88.98 0.6K
13:15 88.98 88.98 88.94 88.97 1.4K
13:16 88.97 88.97 88.92 88.92 1.0K
13:17 88.92 88.92 88.92 88.92 0.2K
13:18 88.92 88.92 88.92 88.92 0.3K
13:19 88.92 88.92 88.92 88.92 0.1K
13:20 88.92 88.92 88.87 88.87 1.0K
13:21 88.87 88.88 88.85 88.88 1.8K
13:22 88.88 88.90 88.88 88.89 1.5K
13:23 88.89 88.89 88.89 88.89 0.3K
13:24 88.89 88.89 88.88 88.88 0.3K
13:25 88.88 88.88 88.88 88.88 0.3K
13:26 88.90 88.94 88.90 88.92 1.9K
13:27 88.94 88.96 88.94 88.95 8.5K
13:28 88.91 88.94 88.91 88.94 1.5K
13:29 88.94 88.94 88.93 88.94 0.8K
13:30 88.94 88.94 88.94 88.94 1.2K
13:31 88.94 88.94 88.90 88.90 1.3K
13:32 88.92 88.92 88.91 88.91 1.0K
13:33 88.91 88.91 88.91 88.91 0.6K
13:34 88.91 88.94 88.91 88.94 2.7K
13:35 88.94 88.94 88.90 88.90 4.3K
13:36 88.90 88.91 88.90 88.91 1.7K
13:37 88.91 88.91 88.91 88.91 0.3K
13:38 88.91 88.91 88.88 88.88 1.0K
13:39 88.88 88.88 88.86 88.87 1.1K
13:40 88.87 88.87 88.86 88.86 0.7K
13:41 88.87 88.87 88.85 88.85 1.7K
13:42 88.84 88.84 88.84 88.84 0.8K
13:43 88.84 88.85 88.84 88.85 3.0K
13:44 88.85 88.85 88.85 88.85 0.1K
13:45 88.85 88.86 88.85 88.86 0.9K
13:46 88.87 88.87 88.87 88.87 1.2K
13:47 88.87 88.87 88.86 88.86 1.7K
13:48 88.86 88.86 88.86 88.86 1.6K
13:49 88.87 88.89 88.87 88.89 1.8K
13:50 88.96 88.96 88.92 88.92 3.7K
13:51 88.92 88.94 88.91 88.91 4.0K
13:52 88.91 88.91 88.88 88.88 2.8K
13:53 88.88 88.88 88.82 88.82 1.7K
13:54 88.81 88.81 88.77 88.77 1.0K
13:55 88.77 88.77 88.77 88.77 0.2K
13:56 88.82 88.87 88.82 88.87 2.4K
13:57 88.87 88.87 88.87 88.87 0.2K
13:58 88.87 88.87 88.78 88.78 6.4K
13:59 88.78 88.83 88.78 88.83 0.2K
14:00 88.83 88.83 88.83 88.83 0.2K
14:01 88.83 88.83 88.75 88.75 1.9K
14:02 88.75 88.78 88.75 88.78 1.3K
14:03 88.73 88.75 88.73 88.75 1.7K
14:04 88.75 88.75 88.75 88.75 0.3K
14:05 88.75 88.75 88.70 88.70 1.8K
14:06 88.70 88.70 88.70 88.70 0.3K
14:07 88.70 88.71 88.70 88.71 0.3K
14:08 88.71 88.71 88.70 88.70 0.3K
14:09 88.70 88.70 88.70 88.70 0.6K
14:10 88.70 88.74 88.70 88.74 5.7K
14:11 88.74 88.77 88.74 88.77 0.5K
14:12 88.77 88.77 88.69 88.69 1.4K
14:13 88.69 88.69 88.68 88.68 1.5K
14:14 88.68 88.68 88.68 88.68 0.5K
14:15 88.66 88.66 88.63 88.63 1.7K
14:16 88.63 88.63 88.63 88.63 0.4K
14:17 88.63 88.63 88.63 88.63 0.7K
14:18 88.63 88.63 88.63 88.63 0.1K
14:19 88.63 88.63 88.63 88.63 0.2K
14:20 88.61 88.61 88.58 88.58 1.0K
14:21 88.58 88.58 88.58 88.58 0.1K
14:22 88.58 88.58 88.58 88.58 0.3K
14:23 88.58 88.58 88.54 88.54 1.0K
14:24 88.54 88.54 88.54 88.54 0.6K
14:25 88.54 88.54 88.54 88.54 0.3K
14:26 88.54 88.57 88.54 88.57 1.5K
14:27 88.57 88.60 88.54 88.54 1.8K
14:28 88.54 88.58 88.54 88.58 0.8K
14:29 88.58 88.58 88.58 88.58 1.0K
14:30 88.58 88.58 88.56 88.56 1.2K
14:31 88.56 88.57 88.56 88.57 0.3K
14:32 88.57 88.57 88.57 88.57 0.9K
14:33 88.57 88.57 88.57 88.57 1.4K
14:34 88.57 88.57 88.53 88.53 0.6K
14:35 88.53 88.53 88.53 88.53 0.4K
14:36 88.53 88.53 88.53 88.53 0.3K
14:37 88.53 88.60 88.53 88.60 4.1K
14:38 88.60 88.63 88.60 88.63 0.8K
14:39 88.63 88.63 88.61 88.61 0.6K
14:40 88.57 88.59 88.57 88.59 1.2K
14:41 88.59 88.59 88.59 88.59 0.3K
14:42 88.59 88.60 88.59 88.60 0.4K
14:43 88.60 88.60 88.59 88.59 2.9K
14:44 88.59 88.59 88.59 88.59 0.2K
14:45 88.58 88.58 88.58 88.58 1.1K
14:46 88.58 88.58 88.58 88.58 0.4K
14:47 88.58 88.58 88.58 88.58 0.4K
14:48 88.58 88.58 88.58 88.58 0.2K
14:49 88.58 88.58 88.58 88.58 0.2K
14:50 88.58 88.58 88.55 88.57 1.3K
14:51 88.57 88.57 88.53 88.53 2.3K
14:52 88.53 88.58 88.53 88.58 5.5K
14:53 88.59 88.59 88.59 88.59 1.0K
14:54 88.59 88.59 88.59 88.59 1.3K
14:55 88.59 88.59 88.59 88.59 0.3K
14:56 88.59 88.59 88.57 88.57 4.2K
14:57 88.57 88.57 88.57 88.57 0.4K
14:58 88.57 88.59 88.57 88.57 1.2K
14:59 88.57 88.57 88.53 88.53 1.5K
15:00 88.52 88.57 88.52 88.57 3.8K
15:01 88.56 88.63 88.56 88.63 2.8K
15:02 88.60 88.60 88.59 88.59 1.5K
15:03 88.59 88.59 88.59 88.59 0.4K
15:04 88.59 88.59 88.54 88.57 2.1K
15:05 88.57 88.57 88.57 88.57 0.2K
15:06 88.55 88.55 88.55 88.55 0.4K
15:07 88.54 88.54 88.54 88.54 1.9K
15:08 88.54 88.54 88.54 88.54 0.0K
15:09 88.54 88.55 88.54 88.55 0.4K
15:10 88.55 88.55 88.54 88.54 0.8K
15:11 88.54 88.55 88.54 88.55 1.6K
15:12 88.55 88.55 88.53 88.53 6.4K
15:13 88.53 88.53 88.53 88.53 0.3K
15:14 88.53 88.53 88.53 88.53 0.4K
15:15 88.54 88.55 88.54 88.54 1.0K
15:16 88.55 88.55 88.50 88.50 2.8K
15:17 88.50 88.50 88.50 88.50 0.4K
15:18 88.50 88.50 88.47 88.47 2.6K
15:19 88.47 88.47 88.47 88.47 0.3K
15:20 88.47 88.49 88.47 88.47 1.5K
15:21 88.45 88.46 88.45 88.46 1.5K
15:22 88.46 88.47 88.45 88.47 3.7K
15:23 88.50 88.50 88.50 88.50 1.4K
15:24 88.50 88.50 88.48 88.48 1.6K
15:25 88.48 88.48 88.45 88.47 1.1K
15:26 88.47 88.47 88.47 88.47 3.2K
15:27 88.47 88.51 88.47 88.51 1.2K
15:28 88.50 88.50 88.50 88.50 1.4K
15:29 88.50 88.50 88.47 88.47 1.0K
15:30 88.47 88.47 88.47 88.47 0.3K
15:31 88.49 88.49 88.49 88.49 1.6K
15:32 88.49 88.50 88.47 88.50 7.2K
15:33 88.52 88.52 88.51 88.52 2.3K
15:34 88.50 88.50 88.50 88.50 1.4K
15:35 88.51 88.51 88.51 88.51 0.8K
15:36 88.50 88.50 88.48 88.48 1.9K
15:37 88.49 88.54 88.49 88.54 3.8K
15:38 88.53 88.53 88.52 88.52 1.8K
15:39 88.52 88.55 88.52 88.55 0.9K
15:40 88.60 88.60 88.56 88.56 5.8K
15:41 88.53 88.56 88.53 88.54 5.5K
15:42 88.56 88.56 88.53 88.53 2.4K
15:43 88.53 88.53 88.53 88.53 0.5K
15:44 88.53 88.53 88.51 88.51 0.6K
15:45 88.52 88.53 88.52 88.53 6.6K
15:46 88.53 88.54 88.53 88.54 0.9K
15:47 88.56 88.56 88.54 88.54 5.6K
15:48 88.57 88.57 88.54 88.54 4.6K
15:49 88.54 88.54 88.54 88.54 1.8K
15:50 88.53 88.57 88.53 88.57 5.9K
15:51 88.57 88.62 88.56 88.62 4.6K
15:52 88.60 88.60 88.58 88.58 4.4K
15:53 88.60 88.60 88.58 88.58 4.8K
15:54 88.58 88.62 88.56 88.62 11.3K
15:55 88.64 88.70 88.64 88.64 4.5K
15:56 88.64 88.65 88.61 88.61 9.2K
15:57 88.61 88.66 88.61 88.64 17.9K
15:58 88.63 88.67 88.63 88.65 7.1K
15:59 88.64 88.64 88.61 88.64 24.7K
16:00 88.60 88.73 88.60 88.69 296.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし