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 88.69 88.78 88.46 88.78 23.3K
09:32 88.71 88.71 88.68 88.68 10.7K
09:33 88.59 88.59 88.54 88.54 3.9K
09:34 88.52 88.52 88.45 88.45 1.3K
09:35 88.55 88.55 88.55 88.55 1.2K
09:36 88.55 88.72 88.55 88.72 4.4K
09:37 88.69 88.73 88.64 88.73 2.0K
09:38 88.73 88.88 88.70 88.88 2.5K
09:39 88.87 88.87 88.74 88.74 1.0K
09:40 88.72 88.78 88.70 88.70 0.6K
09:41 88.76 88.82 88.76 88.76 0.9K
09:42 88.76 88.76 88.75 88.76 0.9K
09:43 88.76 88.76 88.75 88.75 1.0K
09:44 88.75 88.75 88.70 88.70 5.3K
09:45 88.70 88.77 88.70 88.77 4.3K
09:46 88.77 88.81 88.73 88.73 4.0K
09:47 88.77 88.77 88.77 88.77 0.2K
09:48 88.77 88.77 88.72 88.75 2.6K
09:49 88.70 88.70 88.70 88.70 0.7K
09:50 88.70 88.73 88.70 88.73 1.3K
09:51 88.77 88.78 88.76 88.78 3.6K
09:52 88.78 88.86 88.78 88.86 3.5K
09:53 88.86 88.86 88.81 88.86 1.1K
09:54 88.86 88.87 88.86 88.87 0.5K
09:55 88.87 88.87 88.87 88.87 0.3K
09:56 88.87 88.95 88.87 88.95 0.8K
09:57 88.95 88.95 88.87 88.87 0.1K
09:58 88.85 88.95 88.85 88.95 1.3K
09:59 88.95 88.95 88.86 88.86 0.2K
10:00 88.94 88.94 88.90 88.90 0.5K
10:01 88.85 88.93 88.85 88.89 2.0K
10:02 88.89 88.92 88.86 88.92 12.3K
10:03 88.91 88.91 88.84 88.84 2.2K
10:04 88.84 88.84 88.84 88.84 0.2K
10:05 88.88 88.88 88.87 88.87 0.5K
10:06 88.87 88.87 88.79 88.79 8.3K
10:07 88.78 88.78 88.77 88.78 2.2K
10:08 88.78 88.79 88.78 88.79 1.3K
10:09 88.79 88.79 88.78 88.78 0.5K
10:10 88.75 88.75 88.71 88.72 1.7K
10:11 88.69 88.73 88.69 88.71 1.5K
10:12 88.71 88.71 88.67 88.67 4.9K
10:13 88.67 88.67 88.65 88.65 1.8K
10:14 88.65 88.65 88.65 88.65 1.0K
10:15 88.65 88.65 88.65 88.65 0.4K
10:16 88.62 88.62 88.54 88.55 11.4K
10:17 88.50 88.50 88.47 88.47 1.1K
10:18 88.45 88.45 88.36 88.36 2.1K
10:19 88.36 88.36 88.35 88.35 0.3K
10:20 88.34 88.34 88.34 88.34 1.1K
10:21 88.34 88.38 88.34 88.37 2.4K
10:22 88.34 88.39 88.34 88.39 6.9K
10:23 88.39 88.42 88.39 88.42 1.8K
10:24 88.42 88.42 88.41 88.41 0.3K
10:25 88.41 88.41 88.34 88.34 1.7K
10:26 88.34 88.37 88.34 88.37 1.7K
10:27 88.34 88.36 88.32 88.32 2.4K
10:28 88.32 88.33 88.32 88.32 2.1K
10:29 88.32 88.32 88.24 88.24 0.4K
10:30 88.24 88.24 88.24 88.24 0.3K
10:31 88.24 88.32 88.24 88.32 1.0K
10:32 88.34 88.34 88.32 88.32 0.6K
10:33 88.32 88.32 88.28 88.28 1.1K
10:34 88.28 88.28 88.24 88.24 0.3K
10:35 88.24 88.24 88.24 88.24 0.3K
10:36 88.24 88.24 88.24 88.24 0.4K
10:37 88.24 88.24 88.24 88.24 1.8K
10:38 88.24 88.24 88.21 88.21 0.8K
10:39 88.21 88.21 88.21 88.21 0.4K
10:40 88.22 88.28 88.22 88.28 3.3K
10:41 88.27 88.35 88.27 88.35 4.0K
10:42 88.35 88.35 88.35 88.35 0.5K
10:43 88.35 88.35 88.35 88.35 0.5K
10:44 88.36 88.37 88.36 88.37 1.0K
10:45 88.37 88.38 88.37 88.38 0.4K
10:46 88.38 88.38 88.38 88.38 0.6K
10:47 88.38 88.38 88.38 88.38 0.0K
10:48 88.38 88.38 88.37 88.37 0.6K
10:49 88.37 88.37 88.36 88.36 0.3K
10:50 88.36 88.39 88.36 88.39 0.5K
10:51 88.37 88.40 88.37 88.40 1.1K
10:52 88.40 88.40 88.35 88.35 1.5K
10:53 88.34 88.34 88.34 88.34 1.3K
10:54 88.34 88.34 88.33 88.33 2.3K
10:55 88.33 88.34 88.32 88.34 3.7K
10:56 88.34 88.39 88.34 88.39 1.9K
10:57 88.37 88.38 88.37 88.38 0.6K
10:58 88.38 88.38 88.37 88.37 0.7K
10:59 88.36 88.36 88.32 88.32 4.3K
11:00 88.31 88.31 88.26 88.26 12.0K
11:01 88.26 88.28 88.26 88.28 2.4K
11:02 88.28 88.28 88.28 88.28 0.9K
11:03 88.28 88.30 88.25 88.25 4.7K
11:04 88.25 88.28 88.25 88.28 0.3K
11:05 88.28 88.28 88.28 88.28 0.2K
11:06 88.28 88.28 88.28 88.28 0.5K
11:07 88.28 88.28 88.21 88.21 0.6K
11:08 88.28 88.28 88.28 88.28 0.5K
11:09 88.24 88.31 88.24 88.31 1.5K
11:10 88.31 88.32 88.31 88.32 0.6K
11:11 88.32 88.37 88.32 88.37 1.3K
11:12 88.37 88.37 88.37 88.37 0.4K
11:13 88.39 88.39 88.39 88.39 1.2K
11:14 88.39 88.39 88.39 88.39 3.4K
11:15 88.42 88.42 88.42 88.42 0.6K
11:16 88.44 88.48 88.44 88.48 4.1K
11:17 88.48 88.48 88.45 88.45 7.1K
11:18 88.47 88.47 88.47 88.47 1.2K
11:19 88.47 88.47 88.47 88.47 0.4K
11:20 88.47 88.48 88.47 88.48 0.3K
11:21 88.48 88.48 88.48 88.48 0.3K
11:22 88.48 88.48 88.47 88.47 1.5K
11:23 88.47 88.49 88.47 88.48 2.5K
11:24 88.48 88.48 88.45 88.45 4.0K
11:25 88.45 88.47 88.45 88.46 2.6K
11:26 88.46 88.48 88.45 88.48 6.2K
11:27 88.48 88.50 88.42 88.42 5.9K
11:28 88.42 88.46 88.42 88.46 1.3K
11:29 88.44 88.44 88.44 88.44 1.1K
11:30 88.44 88.44 88.43 88.43 0.5K
11:31 88.43 88.44 88.43 88.44 0.8K
11:32 88.41 88.41 88.41 88.41 1.7K
11:33 88.41 88.41 88.38 88.38 0.8K
11:34 88.38 88.38 88.37 88.37 1.0K
11:35 88.37 88.37 88.35 88.35 7.1K
11:36 88.40 88.40 88.39 88.40 10.7K
11:37 88.40 88.40 88.32 88.32 2.4K
11:38 88.32 88.33 88.32 88.33 0.9K
11:39 88.33 88.37 88.33 88.37 3.2K
11:40 88.38 88.39 88.37 88.39 2.4K
11:41 88.38 88.38 88.37 88.37 6.6K
11:42 88.37 88.37 88.37 88.37 0.4K
11:43 88.37 88.37 88.37 88.37 0.4K
11:44 88.37 88.37 88.36 88.37 2.5K
11:45 88.36 88.36 88.35 88.36 3.6K
11:46 88.36 88.38 88.36 88.38 1.8K
11:47 88.35 88.36 88.35 88.36 0.9K
11:48 88.36 88.36 88.36 88.36 0.1K
11:49 88.36 88.36 88.36 88.36 0.7K
11:50 88.36 88.36 88.36 88.36 0.2K
11:51 88.36 88.36 88.30 88.30 4.5K
11:52 88.30 88.30 88.30 88.30 0.2K
11:53 88.34 88.34 88.28 88.28 1.3K
11:54 88.28 88.35 88.28 88.35 3.7K
11:55 88.49 88.49 88.43 88.43 17.3K
11:56 88.41 88.41 88.38 88.40 1.2K
11:57 88.40 88.40 88.40 88.40 1.9K
11:58 88.40 88.40 88.40 88.40 0.4K
11:59 88.40 88.44 88.40 88.42 2.2K
12:00 88.43 88.43 88.43 88.43 1.6K
12:01 88.43 88.43 88.43 88.43 0.5K
12:02 88.43 88.43 88.39 88.39 1.5K
12:03 88.40 88.40 88.37 88.37 1.5K
12:04 88.37 88.37 88.32 88.32 1.4K
12:05 88.31 88.31 88.28 88.28 2.0K
12:06 88.28 88.28 88.28 88.28 0.1K
12:07 88.28 88.28 88.27 88.27 1.2K
12:08 88.27 88.27 88.22 88.22 1.9K
12:09 88.25 88.25 88.23 88.24 0.6K
12:10 88.25 88.25 88.25 88.25 0.4K
12:11 88.25 88.25 88.17 88.17 2.0K
12:12 88.15 88.15 88.15 88.15 0.6K
12:13 88.17 88.20 88.17 88.20 5.0K
12:14 88.20 88.20 88.19 88.19 1.4K
12:15 88.19 88.19 88.19 88.19 0.1K
12:16 88.19 88.19 88.11 88.11 2.5K
12:17 88.13 88.15 88.13 88.15 0.5K
12:18 88.15 88.15 88.15 88.15 0.1K
12:19 88.15 88.15 88.15 88.15 0.3K
12:20 88.15 88.15 88.12 88.12 0.5K
12:21 88.12 88.12 88.12 88.12 0.2K
12:22 88.14 88.14 88.14 88.14 0.6K
12:23 88.16 88.16 88.16 88.16 1.9K
12:24 88.18 88.19 88.18 88.19 2.0K
12:25 88.17 88.17 88.17 88.17 0.5K
12:26 88.17 88.17 88.17 88.17 0.6K
12:27 88.18 88.18 88.15 88.15 0.7K
12:28 88.18 88.18 88.18 88.18 0.4K
12:29 88.18 88.18 88.17 88.17 1.0K
12:30 88.17 88.18 88.17 88.18 0.1K
12:31 88.18 88.22 88.18 88.22 3.9K
12:32 88.22 88.25 88.22 88.25 0.4K
12:33 88.27 88.27 88.27 88.27 1.1K
12:34 88.27 88.29 88.27 88.29 0.3K
12:35 88.29 88.31 88.29 88.31 0.9K
12:36 88.31 88.32 88.30 88.30 1.9K
12:37 88.30 88.31 88.30 88.31 0.1K
12:38 88.31 88.31 88.31 88.31 1.0K
12:39 88.31 88.36 88.31 88.36 0.4K
12:40 88.36 88.38 88.35 88.35 1.3K
12:41 88.35 88.35 88.35 88.35 0.3K
12:42 88.35 88.35 88.35 88.35 0.2K
12:43 88.35 88.42 88.35 88.42 1.6K
12:44 88.42 88.42 88.42 88.42 0.3K
12:45 88.42 88.42 88.42 88.42 0.1K
12:46 88.42 88.42 88.42 88.42 0.2K
12:47 88.44 88.44 88.44 88.44 0.2K
12:48 88.44 88.44 88.41 88.44 0.7K
12:49 88.44 88.46 88.44 88.45 1.1K
12:50 88.47 88.47 88.47 88.47 0.8K
12:51 88.47 88.47 88.47 88.47 0.4K
12:52 88.47 88.47 88.47 88.47 0.2K
12:53 88.47 88.47 88.45 88.45 0.5K
12:54 88.45 88.45 88.43 88.43 0.5K
12:55 88.40 88.40 88.40 88.40 0.6K
12:56 88.40 88.42 88.40 88.42 0.9K
12:57 88.43 88.43 88.43 88.43 2.0K
12:58 88.43 88.43 88.43 88.43 0.5K
12:59 88.43 88.45 88.43 88.45 0.6K
13:00 88.45 88.45 88.45 88.45 0.3K
13:01 88.45 88.47 88.45 88.45 1.5K
13:02 88.45 88.45 88.45 88.45 0.0K
13:03 88.45 88.49 88.45 88.46 3.6K
13:04 88.43 88.43 88.43 88.43 0.6K
13:05 88.43 88.43 88.43 88.43 0.4K
13:06 88.43 88.44 88.41 88.44 1.0K
13:07 88.44 88.44 88.44 88.44 0.1K
13:08 88.44 88.44 88.41 88.41 0.3K
13:09 88.41 88.44 88.41 88.44 0.2K
13:10 88.44 88.44 88.44 88.44 0.1K
13:11 88.44 88.44 88.44 88.44 0.4K
13:12 88.45 88.45 88.45 88.45 0.8K
13:13 88.45 88.45 88.43 88.45 0.7K
13:14 88.45 88.48 88.45 88.48 2.2K
13:15 88.48 88.48 88.48 88.48 0.5K
13:16 88.48 88.48 88.48 88.48 1.0K
13:17 88.48 88.48 88.48 88.48 0.3K
13:18 88.48 88.48 88.48 88.48 0.6K
13:19 88.48 88.48 88.48 88.48 0.2K
13:20 88.48 88.48 88.48 88.48 0.5K
13:21 88.45 88.45 88.45 88.45 1.7K
13:22 88.45 88.45 88.44 88.44 1.4K
13:23 88.45 88.45 88.42 88.42 1.6K
13:24 88.42 88.42 88.42 88.42 0.4K
13:25 88.42 88.44 88.42 88.44 1.5K
13:26 88.44 88.46 88.44 88.46 1.3K
13:27 88.46 88.46 88.46 88.46 0.4K
13:28 88.46 88.46 88.46 88.46 0.4K
13:29 88.46 88.46 88.46 88.46 0.6K
13:30 88.46 88.46 88.46 88.46 0.4K
13:31 88.46 88.46 88.46 88.46 0.2K
13:32 88.46 88.46 88.46 88.46 0.9K
13:33 88.46 88.46 88.45 88.45 1.0K
13:34 88.42 88.43 88.42 88.43 1.1K
13:35 88.43 88.43 88.43 88.43 0.5K
13:36 88.48 88.48 88.48 88.48 1.7K
13:37 88.48 88.50 88.48 88.50 0.4K
13:38 88.50 88.50 88.50 88.50 0.3K
13:39 88.50 88.52 88.50 88.51 0.5K
13:40 88.51 88.52 88.50 88.50 0.5K
13:41 88.50 88.50 88.50 88.50 0.4K
13:42 88.51 88.51 88.51 88.51 1.1K
13:43 88.51 88.51 88.51 88.51 0.3K
13:44 88.51 88.51 88.51 88.51 0.9K
13:45 88.51 88.51 88.51 88.51 0.5K
13:46 88.51 88.51 88.48 88.48 1.1K
13:47 88.48 88.48 88.48 88.48 0.3K
13:48 88.48 88.50 88.48 88.50 0.7K
13:49 88.50 88.51 88.50 88.51 3.0K
13:50 88.51 88.51 88.51 88.51 0.4K
13:51 88.51 88.51 88.51 88.51 0.5K
13:52 88.51 88.52 88.51 88.52 0.7K
13:53 88.52 88.52 88.52 88.52 0.6K
13:54 88.52 88.52 88.52 88.52 1.2K
13:55 88.52 88.52 88.52 88.52 0.6K
13:56 88.52 88.53 88.52 88.53 1.1K
13:57 88.53 88.56 88.53 88.56 1.3K
13:58 88.57 88.57 88.57 88.57 0.5K
13:59 88.57 88.57 88.57 88.57 0.5K
14:00 88.53 88.53 88.50 88.50 3.5K
14:01 88.50 88.50 88.50 88.50 0.6K
14:02 88.50 88.50 88.50 88.50 0.5K
14:03 88.50 88.52 88.50 88.52 0.4K
14:04 88.52 88.54 88.52 88.54 2.0K
14:05 88.54 88.59 88.54 88.59 0.6K
14:06 88.59 88.59 88.57 88.57 0.2K
14:07 88.57 88.58 88.57 88.58 1.4K
14:08 88.58 88.58 88.58 88.58 0.1K
14:09 88.58 88.61 88.58 88.61 1.8K
14:10 88.61 88.61 88.58 88.58 0.7K
14:11 88.59 88.60 88.57 88.57 1.5K
14:12 88.55 88.55 88.55 88.55 0.9K
14:13 88.56 88.56 88.56 88.56 0.9K
14:14 88.56 88.57 88.56 88.56 0.6K
14:15 88.57 88.57 88.57 88.57 0.1K
14:16 88.57 88.57 88.57 88.57 0.6K
14:17 88.57 88.57 88.52 88.55 2.0K
14:18 88.55 88.55 88.53 88.53 0.5K
14:19 88.53 88.53 88.53 88.53 0.3K
14:20 88.53 88.53 88.49 88.49 0.8K
14:21 88.49 88.49 88.49 88.49 0.9K
14:22 88.49 88.49 88.39 88.41 3.5K
14:23 88.42 88.45 88.42 88.45 2.0K
14:24 88.45 88.48 88.45 88.48 0.4K
14:25 88.48 88.48 88.48 88.48 0.2K
14:26 88.48 88.48 88.48 88.48 0.3K
14:27 88.48 88.48 88.45 88.47 1.2K
14:28 88.47 88.47 88.47 88.47 0.3K
14:29 88.47 88.47 88.38 88.38 2.0K
14:30 88.38 88.38 88.38 88.38 0.8K
14:31 88.40 88.40 88.40 88.40 0.3K
14:32 88.40 88.40 88.30 88.30 17.9K
14:33 88.30 88.36 88.30 88.36 1.4K
14:34 88.36 88.36 88.36 88.36 1.1K
14:35 88.36 88.36 88.36 88.36 0.4K
14:36 88.36 88.36 88.36 88.36 4.2K
14:37 88.36 88.36 88.31 88.31 1.7K
14:38 88.31 88.35 88.31 88.35 0.6K
14:39 88.39 88.43 88.39 88.43 5.2K
14:40 88.43 88.43 88.43 88.43 0.8K
14:41 88.43 88.43 88.43 88.43 0.1K
14:42 88.43 88.43 88.43 88.43 0.6K
14:43 88.40 88.40 88.39 88.39 1.3K
14:44 88.39 88.42 88.39 88.42 0.6K
14:45 88.42 88.42 88.40 88.42 0.6K
14:46 88.42 88.43 88.41 88.43 0.8K
14:47 88.43 88.43 88.43 88.43 0.1K
14:48 88.44 88.44 88.44 88.44 0.2K
14:49 88.44 88.44 88.44 88.44 0.9K
14:50 88.44 88.46 88.44 88.46 1.5K
14:51 88.48 88.48 88.48 88.48 1.3K
14:52 88.48 88.48 88.48 88.48 1.1K
14:53 88.48 88.48 88.47 88.47 0.9K
14:54 88.47 88.47 88.47 88.47 0.1K
14:55 88.47 88.47 88.45 88.45 1.8K
14:56 88.45 88.45 88.45 88.45 0.1K
14:57 88.45 88.45 88.43 88.43 1.3K
14:58 88.43 88.43 88.43 88.43 0.2K
14:59 88.43 88.43 88.43 88.43 0.2K
15:00 88.44 88.44 88.44 88.44 0.9K
15:01 88.44 88.44 88.40 88.40 2.2K
15:02 88.40 88.40 88.38 88.40 3.6K
15:03 88.39 88.40 88.38 88.38 1.4K
15:04 88.39 88.39 88.39 88.39 0.3K
15:05 88.39 88.39 88.39 88.39 0.7K
15:06 88.39 88.42 88.39 88.42 2.0K
15:07 88.42 88.46 88.42 88.46 1.5K
15:08 88.46 88.48 88.46 88.48 0.4K
15:09 88.48 88.48 88.47 88.48 1.3K
15:10 88.48 88.51 88.48 88.51 1.3K
15:11 88.51 88.51 88.50 88.50 0.8K
15:12 88.50 88.52 88.50 88.52 0.9K
15:13 88.48 88.48 88.48 88.48 1.5K
15:14 88.48 88.53 88.48 88.53 4.1K
15:15 88.53 88.53 88.48 88.48 1.2K
15:16 88.48 88.48 88.47 88.47 2.6K
15:17 88.47 88.47 88.47 88.47 0.6K
15:18 88.47 88.47 88.47 88.47 0.2K
15:19 88.47 88.47 88.46 88.47 1.1K
15:20 88.49 88.50 88.47 88.50 1.9K
15:21 88.48 88.48 88.47 88.47 2.0K
15:22 88.47 88.47 88.45 88.45 0.7K
15:23 88.46 88.46 88.45 88.45 0.9K
15:24 88.46 88.46 88.45 88.46 1.6K
15:25 88.46 88.46 88.46 88.46 0.3K
15:26 88.47 88.49 88.47 88.49 1.4K
15:27 88.49 88.52 88.49 88.52 0.9K
15:28 88.48 88.48 88.48 88.48 1.2K
15:29 88.48 88.48 88.47 88.47 0.6K
15:30 88.47 88.47 88.45 88.47 2.2K
15:31 88.46 88.48 88.46 88.48 1.2K
15:32 88.48 88.51 88.48 88.51 1.6K
15:33 88.48 88.48 88.46 88.47 3.0K
15:34 88.47 88.48 88.47 88.48 0.6K
15:35 88.50 88.50 88.50 88.50 1.8K
15:36 88.50 88.54 88.50 88.54 1.3K
15:37 88.54 88.55 88.52 88.54 2.9K
15:38 88.54 88.56 88.54 88.56 1.0K
15:39 88.56 88.57 88.56 88.57 1.7K
15:40 88.57 88.57 88.56 88.56 1.3K
15:41 88.56 88.56 88.54 88.54 0.9K
15:42 88.57 88.57 88.57 88.57 0.6K
15:43 88.57 88.57 88.57 88.57 1.5K
15:44 88.57 88.57 88.51 88.51 5.0K
15:45 88.52 88.53 88.51 88.53 1.7K
15:46 88.53 88.54 88.53 88.54 1.2K
15:47 88.57 88.57 88.55 88.55 2.1K
15:48 88.56 88.56 88.54 88.54 0.9K
15:49 88.57 88.59 88.53 88.57 6.9K
15:50 88.57 88.57 88.52 88.52 3.2K
15:51 88.47 88.52 88.47 88.52 4.4K
15:52 88.52 88.55 88.51 88.55 3.9K
15:53 88.55 88.56 88.55 88.56 4.0K
15:54 88.55 88.55 88.44 88.44 10.8K
15:55 88.44 88.46 88.41 88.41 9.3K
15:56 88.40 88.51 88.40 88.51 10.3K
15:57 88.49 88.53 88.49 88.53 9.9K
15:58 88.54 88.54 88.51 88.51 13.8K
15:59 88.53 88.55 88.53 88.53 13.3K
16:00 88.53 88.60 88.53 88.56 362.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし