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 88.49 88.68 88.22 88.68 30.2K
09:32 88.84 88.85 88.67 88.72 11.3K
09:33 88.70 88.76 88.70 88.76 4.4K
09:34 88.71 88.71 88.46 88.49 13.6K
09:35 88.48 88.48 88.45 88.47 2.4K
09:36 88.47 88.60 88.47 88.60 2.3K
09:37 88.54 88.58 88.54 88.58 1.7K
09:38 88.61 88.61 88.58 88.58 1.7K
09:39 88.58 88.63 88.58 88.63 2.6K
09:40 88.57 88.60 88.57 88.60 4.1K
09:41 88.60 88.60 88.52 88.55 1.8K
09:42 88.55 88.55 88.43 88.43 1.2K
09:43 88.42 88.50 88.42 88.50 1.5K
09:44 88.50 88.50 88.44 88.44 2.2K
09:45 88.44 88.44 88.41 88.42 2.1K
09:46 88.42 88.48 88.42 88.48 4.0K
09:47 88.47 88.49 88.42 88.42 3.5K
09:48 88.42 88.42 88.32 88.42 3.7K
09:49 88.40 88.40 88.37 88.37 1.7K
09:50 88.37 88.37 88.37 88.37 0.7K
09:51 88.37 88.41 88.37 88.37 2.6K
09:52 88.37 88.37 88.37 88.37 0.8K
09:53 88.40 88.41 88.40 88.41 2.2K
09:54 88.39 88.43 88.39 88.43 1.8K
09:55 88.50 88.50 88.50 88.50 2.4K
09:56 88.50 88.50 88.50 88.50 0.3K
09:57 88.60 88.62 88.59 88.62 1.8K
09:58 88.62 88.65 88.62 88.65 1.7K
09:59 88.65 88.65 88.63 88.63 1.4K
10:00 88.64 88.64 88.63 88.64 2.2K
10:01 88.63 88.68 88.62 88.68 3.7K
10:02 88.68 88.77 88.68 88.77 2.3K
10:03 88.77 88.78 88.75 88.78 6.5K
10:04 88.78 88.79 88.78 88.79 0.4K
10:05 88.79 88.83 88.79 88.83 2.6K
10:06 88.83 88.83 88.82 88.83 1.6K
10:07 88.87 88.89 88.87 88.87 5.1K
10:08 88.90 88.90 88.84 88.84 2.9K
10:09 88.84 88.86 88.81 88.81 0.8K
10:10 88.78 88.78 88.78 88.78 2.1K
10:11 88.78 88.78 88.72 88.73 0.7K
10:12 88.73 88.75 88.73 88.75 1.6K
10:13 88.75 88.75 88.74 88.74 0.8K
10:14 88.74 88.74 88.74 88.74 0.6K
10:15 88.76 88.77 88.71 88.77 3.0K
10:16 88.77 88.77 88.74 88.74 2.4K
10:17 88.74 88.78 88.74 88.77 1.8K
10:18 88.74 88.74 88.74 88.74 1.0K
10:19 88.74 88.74 88.74 88.74 0.8K
10:20 88.74 88.74 88.74 88.74 0.8K
10:21 88.74 88.74 88.72 88.72 2.7K
10:22 88.73 88.78 88.73 88.78 2.6K
10:23 88.77 88.77 88.77 88.77 0.8K
10:24 88.76 88.78 88.76 88.78 1.6K
10:25 88.78 88.78 88.73 88.73 1.5K
10:26 88.73 88.73 88.73 88.73 1.0K
10:27 88.70 88.70 88.68 88.68 3.2K
10:28 88.68 88.69 88.68 88.69 1.9K
10:29 88.69 88.69 88.69 88.69 0.6K
10:30 88.67 88.67 88.63 88.63 2.5K
10:31 88.63 88.63 88.63 88.63 0.7K
10:32 88.63 88.64 88.62 88.64 2.0K
10:33 88.65 88.65 88.65 88.65 0.6K
10:34 88.65 88.65 88.63 88.63 1.2K
10:35 88.62 88.70 88.62 88.70 5.9K
10:36 88.70 88.70 88.70 88.70 1.5K
10:37 88.70 88.70 88.69 88.70 2.2K
10:38 88.70 88.71 88.70 88.71 0.4K
10:39 88.71 88.71 88.67 88.68 1.9K
10:40 88.69 88.69 88.69 88.69 1.9K
10:41 88.69 88.70 88.69 88.70 0.6K
10:42 88.70 88.75 88.70 88.74 2.4K
10:43 88.74 88.75 88.71 88.71 1.9K
10:44 88.70 88.70 88.70 88.70 1.1K
10:45 88.70 88.71 88.68 88.68 2.7K
10:46 88.68 88.68 88.63 88.67 1.3K
10:47 88.67 88.67 88.57 88.57 3.0K
10:48 88.57 88.57 88.57 88.57 0.3K
10:49 88.56 88.58 88.55 88.58 3.7K
10:50 88.58 88.60 88.58 88.60 1.9K
10:51 88.60 88.61 88.60 88.61 2.4K
10:52 88.60 88.62 88.60 88.62 1.2K
10:53 88.62 88.65 88.62 88.65 3.7K
10:54 88.65 88.68 88.65 88.68 0.5K
10:55 88.68 88.71 88.68 88.71 1.1K
10:56 88.71 88.74 88.71 88.74 1.8K
10:57 88.72 88.72 88.70 88.71 3.6K
10:58 88.73 88.74 88.73 88.74 2.1K
10:59 88.75 88.75 88.73 88.73 2.9K
11:00 88.73 88.74 88.71 88.71 2.6K
11:01 88.71 88.71 88.71 88.71 1.3K
11:02 88.71 88.71 88.70 88.70 1.6K
11:03 88.68 88.68 88.65 88.65 2.8K
11:04 88.65 88.65 88.64 88.64 1.9K
11:05 88.65 88.70 88.65 88.70 3.5K
11:06 88.71 88.71 88.70 88.70 0.9K
11:07 88.70 88.71 88.67 88.67 3.9K
11:08 88.67 88.75 88.67 88.75 4.6K
11:09 88.75 88.84 88.75 88.84 2.6K
11:10 88.86 88.88 88.84 88.84 2.1K
11:11 88.80 88.80 88.79 88.79 5.0K
11:12 88.80 88.84 88.80 88.84 2.4K
11:13 88.84 88.86 88.84 88.86 1.6K
11:14 88.86 88.86 88.86 88.86 0.6K
11:15 88.92 88.96 88.92 88.96 1.7K
11:16 88.96 88.96 88.93 88.93 2.3K
11:17 88.93 88.93 88.88 88.88 3.1K
11:18 88.88 88.88 88.88 88.88 0.4K
11:19 88.89 88.91 88.89 88.91 2.4K
11:20 88.91 88.91 88.88 88.88 2.3K
11:21 88.88 88.88 88.87 88.87 2.3K
11:22 88.87 88.90 88.87 88.90 1.9K
11:23 88.91 88.91 88.90 88.90 2.3K
11:24 88.90 88.90 88.90 88.90 2.7K
11:25 88.90 88.90 88.87 88.90 3.0K
11:26 88.90 88.90 88.88 88.88 1.7K
11:27 88.88 88.90 88.88 88.90 0.6K
11:28 88.90 88.91 88.90 88.90 3.1K
11:29 88.90 88.91 88.90 88.90 1.7K
11:30 88.89 88.90 88.87 88.87 2.9K
11:31 88.92 88.92 88.92 88.92 7.1K
11:32 88.92 88.92 88.89 88.89 3.2K
11:33 88.88 88.88 88.86 88.87 3.9K
11:34 88.87 88.88 88.87 88.88 0.6K
11:35 88.88 88.94 88.88 88.94 17.4K
11:36 88.92 88.92 88.92 88.92 0.8K
11:37 88.90 88.91 88.90 88.91 1.3K
11:38 88.87 88.87 88.87 88.87 2.5K
11:39 88.87 88.93 88.87 88.93 2.0K
11:40 88.93 88.99 88.93 88.99 1.6K
11:41 88.99 89.04 88.99 88.99 2.4K
11:42 88.99 88.99 88.96 88.96 2.0K
11:43 88.96 88.98 88.96 88.98 0.4K
11:44 88.96 88.98 88.96 88.98 1.6K
11:45 88.98 88.98 88.96 88.96 1.6K
11:46 88.96 88.96 88.96 88.96 1.1K
11:47 88.96 88.96 88.92 88.92 2.9K
11:48 88.94 88.94 88.94 88.94 0.7K
11:49 88.94 88.94 88.94 88.94 0.1K
11:50 88.94 88.94 88.93 88.93 0.6K
11:51 88.93 88.94 88.92 88.92 0.4K
11:52 88.92 89.00 88.92 89.00 2.4K
11:53 88.99 89.01 88.99 89.01 1.0K
11:54 88.96 88.97 88.96 88.97 2.3K
11:55 88.97 89.00 88.97 89.00 0.7K
11:56 89.00 89.00 88.97 88.97 1.7K
11:57 88.97 88.97 88.93 88.93 2.0K
11:58 88.93 88.93 88.89 88.89 1.9K
11:59 88.89 88.89 88.89 88.89 0.5K
12:00 88.89 88.89 88.89 88.89 0.4K
12:01 88.89 88.91 88.89 88.91 2.2K
12:02 88.91 88.91 88.89 88.89 0.9K
12:03 88.89 88.89 88.85 88.85 1.2K
12:04 88.85 88.85 88.85 88.85 0.5K
12:05 88.84 88.84 88.82 88.82 0.8K
12:06 88.82 88.82 88.82 88.82 1.1K
12:07 88.82 88.82 88.82 88.82 0.3K
12:08 88.82 88.84 88.82 88.84 1.0K
12:09 88.84 88.84 88.80 88.80 0.8K
12:10 88.80 88.81 88.80 88.81 0.5K
12:11 88.81 88.82 88.81 88.82 0.4K
12:12 88.82 88.82 88.79 88.79 0.8K
12:13 88.79 88.81 88.79 88.80 2.3K
12:14 88.80 88.80 88.77 88.77 0.3K
12:15 88.77 88.77 88.77 88.77 0.9K
12:16 88.80 88.81 88.80 88.81 0.7K
12:17 88.82 88.82 88.82 88.82 2.6K
12:18 88.82 88.82 88.80 88.80 1.1K
12:19 88.80 88.81 88.80 88.81 0.4K
12:20 88.81 88.82 88.81 88.82 0.7K
12:21 88.82 88.82 88.82 88.82 0.7K
12:22 88.79 88.79 88.79 88.79 0.8K
12:23 88.79 88.79 88.79 88.79 1.1K
12:24 88.80 88.80 88.78 88.78 0.4K
12:25 88.78 88.78 88.78 88.78 1.5K
12:26 88.77 88.80 88.77 88.80 2.2K
12:27 88.80 88.80 88.80 88.80 0.2K
12:28 88.80 88.80 88.79 88.79 3.1K
12:29 88.81 88.81 88.81 88.81 0.2K
12:30 88.81 88.81 88.81 88.81 0.6K
12:31 88.81 88.88 88.81 88.87 4.7K
12:32 88.87 88.87 88.87 88.87 0.3K
12:33 88.87 88.88 88.87 88.87 0.6K
12:34 88.88 88.88 88.88 88.88 0.6K
12:35 88.85 88.87 88.85 88.87 0.7K
12:36 88.87 88.87 88.87 88.87 0.2K
12:37 88.87 88.92 88.85 88.92 26.7K
12:38 88.92 88.93 88.91 88.91 2.0K
12:39 88.90 88.90 88.90 88.90 1.5K
12:40 88.90 88.90 88.90 88.90 0.5K
12:41 88.90 88.90 88.90 88.90 0.6K
12:42 88.90 88.90 88.88 88.88 0.5K
12:43 88.90 88.91 88.90 88.91 1.3K
12:44 88.91 88.92 88.91 88.92 0.5K
12:45 88.91 88.96 88.91 88.96 2.2K
12:46 88.96 88.96 88.96 88.96 0.2K
12:47 88.96 88.96 88.92 88.92 1.9K
12:48 88.92 88.92 88.92 88.92 0.3K
12:49 88.95 88.99 88.95 88.97 2.3K
12:50 88.97 88.97 88.97 88.97 0.4K
12:51 88.97 89.00 88.97 89.00 0.5K
12:52 89.00 89.00 89.00 89.00 0.4K
12:53 89.00 89.02 89.00 89.02 0.6K
12:54 89.02 89.05 89.02 89.05 0.6K
12:55 89.05 89.08 89.05 89.08 0.8K
12:56 89.08 89.10 89.08 89.10 0.8K
12:57 89.10 89.10 89.05 89.05 1.6K
12:58 89.05 89.05 89.05 89.05 0.3K
12:59 89.05 89.06 89.05 89.06 0.9K
13:00 89.06 89.06 89.06 89.06 0.8K
13:01 89.06 89.10 89.06 89.10 1.1K
13:02 89.10 89.10 89.10 89.10 0.8K
13:03 89.10 89.10 89.07 89.09 1.7K
13:04 89.09 89.09 89.09 89.09 0.2K
13:05 89.09 89.13 89.09 89.13 1.3K
13:06 89.13 89.15 89.13 89.15 1.6K
13:07 89.15 89.15 89.15 89.15 0.6K
13:08 89.16 89.16 89.11 89.12 1.9K
13:09 89.12 89.14 89.12 89.12 0.7K
13:10 89.12 89.12 89.09 89.09 1.2K
13:11 89.09 89.10 89.09 89.10 0.6K
13:12 89.10 89.10 89.10 89.10 0.8K
13:13 89.10 89.10 89.07 89.07 0.8K
13:14 89.07 89.07 89.07 89.07 0.6K
13:15 89.09 89.09 89.06 89.06 1.4K
13:16 89.06 89.06 89.06 89.06 0.7K
13:17 89.06 89.06 88.98 88.98 2.4K
13:18 88.98 88.98 88.98 88.98 0.5K
13:19 88.98 88.98 88.90 88.91 3.1K
13:20 88.91 88.94 88.91 88.94 1.1K
13:21 88.94 88.94 88.89 88.89 0.8K
13:22 88.90 88.90 88.86 88.86 1.7K
13:23 88.86 88.86 88.86 88.86 0.6K
13:24 88.86 88.92 88.86 88.92 1.3K
13:25 88.91 88.91 88.91 88.91 0.6K
13:26 88.91 88.91 88.87 88.87 1.6K
13:27 88.88 88.90 88.87 88.90 2.0K
13:28 88.90 88.90 88.89 88.89 0.4K
13:29 88.89 88.89 88.86 88.86 0.8K
13:30 88.86 88.89 88.86 88.86 1.8K
13:31 88.86 88.86 88.82 88.82 2.7K
13:32 88.85 88.85 88.81 88.81 2.3K
13:33 88.84 88.89 88.84 88.84 3.2K
13:34 88.84 88.89 88.84 88.87 2.0K
13:35 88.87 88.88 88.87 88.88 3.7K
13:36 88.91 88.92 88.91 88.91 3.5K
13:37 88.94 88.98 88.94 88.98 1.6K
13:38 88.98 88.98 88.94 88.94 2.1K
13:39 88.97 89.00 88.95 89.00 2.4K
13:40 88.99 89.04 88.99 89.04 1.5K
13:41 89.03 89.04 89.03 89.03 3.0K
13:42 89.03 89.03 89.01 89.01 1.7K
13:43 89.01 89.01 88.99 89.00 1.1K
13:44 89.00 89.00 89.00 89.00 1.9K
13:45 88.97 88.97 88.97 88.97 0.9K
13:46 88.97 88.99 88.95 88.95 3.9K
13:47 88.98 88.99 88.95 88.99 3.2K
13:48 89.01 89.04 89.01 89.04 2.5K
13:49 89.06 89.06 89.03 89.03 1.5K
13:50 89.01 89.01 88.98 89.01 3.2K
13:51 88.97 89.01 88.97 89.01 1.0K
13:52 89.01 89.02 89.01 89.02 1.0K
13:53 89.01 89.02 89.01 89.02 0.6K
13:54 89.01 89.03 89.00 89.02 5.2K
13:55 89.02 89.02 89.01 89.01 0.5K
13:56 89.01 89.03 89.01 89.03 1.3K
13:57 89.03 89.03 89.01 89.03 1.0K
13:58 89.01 89.01 89.01 89.01 1.7K
13:59 89.00 89.00 89.00 89.00 0.6K
14:00 88.99 89.01 88.99 89.01 0.9K
14:01 89.05 89.05 88.99 88.99 5.4K
14:02 88.99 88.99 88.96 88.96 8.6K
14:03 88.96 88.96 88.92 88.92 1.5K
14:04 88.92 88.92 88.90 88.90 0.9K
14:05 88.90 88.90 88.89 88.89 0.9K
14:06 88.89 88.91 88.89 88.91 1.1K
14:07 88.90 88.94 88.90 88.94 3.9K
14:08 89.01 89.01 88.99 88.99 1.9K
14:09 88.97 88.97 88.97 88.97 1.3K
14:10 88.97 88.97 88.95 88.95 1.5K
14:11 88.96 88.96 88.91 88.91 3.0K
14:12 88.91 88.91 88.89 88.89 1.7K
14:13 88.89 88.89 88.89 88.89 0.3K
14:14 88.89 88.92 88.89 88.90 1.8K
14:15 88.90 88.91 88.90 88.91 1.0K
14:16 88.93 88.94 88.92 88.92 3.4K
14:17 88.94 88.97 88.94 88.97 1.6K
14:18 88.97 88.97 88.95 88.95 1.7K
14:19 88.95 88.95 88.95 88.95 0.3K
14:20 88.95 88.95 88.93 88.93 0.5K
14:21 88.92 88.92 88.91 88.91 1.9K
14:22 88.87 88.90 88.84 88.84 3.0K
14:23 88.86 88.87 88.86 88.87 1.1K
14:24 88.87 88.89 88.87 88.89 3.0K
14:25 88.89 88.90 88.89 88.90 0.5K
14:26 88.91 88.98 88.91 88.98 2.6K
14:27 88.96 88.97 88.96 88.97 1.2K
14:28 88.97 88.97 88.97 88.97 0.6K
14:29 88.97 88.98 88.95 88.98 1.7K
14:30 88.97 88.98 88.97 88.98 0.6K
14:31 88.98 89.00 88.97 88.97 1.8K
14:32 88.97 88.98 88.96 88.96 0.4K
14:33 88.96 88.97 88.94 88.94 1.4K
14:34 88.93 88.95 88.93 88.95 2.3K
14:35 88.95 89.00 88.95 89.00 1.4K
14:36 89.00 89.00 89.00 89.00 0.4K
14:37 89.00 89.04 89.00 89.04 0.8K
14:38 89.02 89.03 89.01 89.01 1.6K
14:39 89.01 89.01 88.99 88.99 1.1K
14:40 88.99 88.99 88.99 88.99 0.2K
14:41 88.99 89.00 88.98 88.98 1.8K
14:42 88.98 88.99 88.97 88.97 1.4K
14:43 88.99 88.99 88.94 88.94 1.9K
14:44 88.95 88.95 88.93 88.93 0.7K
14:45 88.93 88.93 88.92 88.92 4.6K
14:46 88.93 88.95 88.93 88.95 0.9K
14:47 88.95 88.95 88.95 88.95 0.5K
14:48 88.91 88.91 88.87 88.89 2.4K
14:49 88.85 88.85 88.81 88.81 2.9K
14:50 88.81 88.84 88.79 88.79 2.6K
14:51 88.79 88.79 88.75 88.77 1.4K
14:52 88.76 88.76 88.76 88.76 0.3K
14:53 88.76 88.78 88.76 88.78 0.5K
14:54 88.79 88.79 88.76 88.76 1.5K
14:55 88.76 88.77 88.74 88.77 0.4K
14:56 88.75 88.75 88.73 88.73 1.9K
14:57 88.73 88.73 88.73 88.73 0.3K
14:58 88.73 88.75 88.73 88.75 0.3K
14:59 88.75 88.77 88.74 88.74 3.0K
15:00 88.75 88.76 88.69 88.69 2.2K
15:01 88.69 88.72 88.69 88.72 1.9K
15:02 88.72 88.73 88.71 88.72 1.7K
15:03 88.73 88.73 88.73 88.73 0.4K
15:04 88.74 88.78 88.74 88.78 1.5K
15:05 88.76 88.76 88.75 88.75 0.9K
15:06 88.75 88.77 88.75 88.77 0.9K
15:07 88.77 88.77 88.75 88.75 1.6K
15:08 88.74 88.74 88.72 88.72 1.5K
15:09 88.72 88.72 88.70 88.71 0.6K
15:10 88.71 88.73 88.71 88.72 0.9K
15:11 88.72 88.72 88.72 88.72 1.5K
15:12 88.72 88.72 88.67 88.69 2.5K
15:13 88.69 88.73 88.68 88.73 1.9K
15:14 88.73 88.77 88.73 88.77 2.9K
15:15 88.79 88.83 88.79 88.81 2.6K
15:16 88.83 88.83 88.82 88.82 1.3K
15:17 88.82 88.87 88.81 88.86 3.8K
15:18 88.86 88.86 88.81 88.81 1.5K
15:19 88.81 88.83 88.80 88.80 1.5K
15:20 88.80 88.88 88.80 88.88 1.9K
15:21 88.89 88.89 88.85 88.86 2.2K
15:22 88.86 88.86 88.82 88.82 2.4K
15:23 88.84 88.84 88.82 88.82 2.4K
15:24 88.82 88.84 88.82 88.84 1.2K
15:25 88.84 88.85 88.84 88.84 5.4K
15:26 88.84 88.85 88.83 88.83 1.0K
15:27 88.85 88.85 88.85 88.85 1.2K
15:28 88.86 88.86 88.84 88.84 2.2K
15:29 88.89 88.89 88.85 88.88 6.9K
15:30 88.88 88.88 88.85 88.85 1.9K
15:31 88.88 88.88 88.87 88.87 1.4K
15:32 88.89 88.93 88.89 88.92 4.2K
15:33 88.93 88.95 88.90 88.90 3.4K
15:34 88.93 88.93 88.88 88.93 4.1K
15:35 88.93 88.93 88.91 88.92 1.6K
15:36 88.94 88.96 88.91 88.94 4.2K
15:37 88.92 88.93 88.92 88.93 4.2K
15:38 88.93 88.93 88.93 88.93 0.9K
15:39 88.97 88.97 88.95 88.97 2.1K
15:40 88.97 88.99 88.96 88.99 2.2K
15:41 88.96 88.97 88.95 88.96 5.3K
15:42 88.99 89.01 88.99 89.00 3.5K
15:43 89.00 89.03 88.99 88.99 6.1K
15:44 88.98 88.98 88.94 88.94 5.0K
15:45 88.96 88.97 88.96 88.97 2.0K
15:46 89.02 89.02 88.99 88.99 3.3K
15:47 88.98 88.98 88.95 88.95 6.2K
15:48 88.96 88.96 88.94 88.96 3.1K
15:49 88.96 88.97 88.95 88.95 3.2K
15:50 88.95 88.98 88.95 88.98 4.4K
15:51 89.00 89.03 88.98 88.98 15.2K
15:52 88.98 89.03 88.98 89.00 4.2K
15:53 89.00 89.00 88.94 88.94 4.2K
15:54 88.96 88.96 88.93 88.96 4.3K
15:55 88.96 88.96 88.91 88.91 14.8K
15:56 88.92 88.96 88.88 88.92 19.7K
15:57 88.91 88.97 88.91 88.97 11.4K
15:58 88.97 88.99 88.96 88.97 17.7K
15:59 88.99 89.00 88.98 88.99 13.2K
16:00 89.00 89.00 88.90 88.94 399.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし