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 88.77 89.16 88.28 89.05 49.1K
09:32 89.09 89.11 89.01 89.06 15.0K
09:33 89.02 89.16 89.02 89.11 7.1K
09:34 89.15 89.20 89.10 89.19 7.2K
09:35 89.19 89.19 89.05 89.15 7.0K
09:36 89.14 89.17 89.02 89.03 8.6K
09:37 89.00 89.06 89.00 89.06 2.2K
09:38 89.07 89.13 89.07 89.09 4.6K
09:39 89.20 89.22 89.18 89.18 4.6K
09:40 89.21 89.27 89.14 89.27 4.4K
09:41 89.26 89.26 89.18 89.18 3.6K
09:42 89.18 89.18 89.18 89.18 2.1K
09:43 89.23 89.27 89.23 89.27 1.6K
09:44 89.23 89.23 89.11 89.11 2.0K
09:45 89.08 89.08 89.07 89.08 1.8K
09:46 89.12 89.14 89.06 89.08 4.1K
09:47 88.97 88.97 88.94 88.94 5.8K
09:48 88.91 88.91 88.86 88.91 5.0K
09:49 88.91 88.91 88.79 88.79 1.5K
09:50 88.81 88.81 88.79 88.79 3.1K
09:51 88.79 88.79 88.67 88.67 1.4K
09:52 88.63 88.63 88.58 88.58 2.1K
09:53 88.58 88.58 88.43 88.55 4.3K
09:54 88.55 88.55 88.55 88.55 0.3K
09:55 88.55 88.55 88.53 88.53 2.9K
09:56 88.50 88.50 88.47 88.47 2.3K
09:57 88.47 88.52 88.47 88.47 1.1K
09:58 88.47 88.50 88.45 88.45 2.9K
09:59 88.45 88.45 88.42 88.42 3.7K
10:00 88.44 88.45 88.38 88.39 3.2K
10:01 88.42 88.45 88.42 88.42 1.6K
10:02 88.42 88.47 88.42 88.47 5.1K
10:03 88.58 88.59 88.57 88.57 3.1K
10:04 88.57 88.65 88.54 88.65 4.5K
10:05 88.62 88.62 88.61 88.61 2.9K
10:06 88.61 88.61 88.60 88.60 1.5K
10:07 88.60 88.60 88.53 88.55 2.1K
10:08 88.55 88.61 88.55 88.61 3.1K
10:09 88.61 88.61 88.56 88.56 1.0K
10:10 88.56 88.58 88.56 88.56 1.6K
10:11 88.56 88.61 88.56 88.61 0.9K
10:12 88.62 88.63 88.62 88.63 1.6K
10:13 88.62 88.62 88.60 88.60 0.7K
10:14 88.59 88.62 88.59 88.62 1.3K
10:15 88.65 88.66 88.64 88.65 5.1K
10:16 88.65 88.68 88.63 88.66 2.9K
10:17 88.68 88.68 88.61 88.64 5.1K
10:18 88.66 88.68 88.66 88.68 2.2K
10:19 88.65 88.65 88.63 88.64 1.1K
10:20 88.64 88.64 88.64 88.64 0.5K
10:21 88.64 88.65 88.59 88.59 2.1K
10:22 88.57 88.57 88.56 88.56 1.6K
10:23 88.56 88.56 88.52 88.52 0.4K
10:24 88.52 88.52 88.49 88.52 1.0K
10:25 88.52 88.52 88.47 88.52 1.9K
10:26 88.52 88.52 88.48 88.48 0.6K
10:27 88.48 88.50 88.48 88.50 0.7K
10:28 88.54 88.54 88.53 88.53 3.3K
10:29 88.56 88.56 88.54 88.54 2.7K
10:30 88.49 88.49 88.46 88.46 1.1K
10:31 88.46 88.48 88.46 88.48 1.7K
10:32 88.48 88.48 88.42 88.42 2.3K
10:33 88.40 88.40 88.39 88.39 3.0K
10:34 88.39 88.44 88.37 88.44 3.3K
10:35 88.45 88.45 88.41 88.44 1.3K
10:36 88.44 88.44 88.35 88.35 0.9K
10:37 88.35 88.35 88.33 88.34 1.9K
10:38 88.34 88.35 88.31 88.35 4.1K
10:39 88.32 88.32 88.32 88.32 0.4K
10:40 88.36 88.38 88.36 88.38 4.6K
10:41 88.38 88.39 88.36 88.39 2.8K
10:42 88.40 88.44 88.40 88.43 3.2K
10:43 88.46 88.46 88.46 88.46 2.4K
10:44 88.46 88.47 88.46 88.46 2.5K
10:45 88.46 88.47 88.45 88.45 1.1K
10:46 88.45 88.52 88.44 88.52 6.2K
10:47 88.52 88.57 88.52 88.56 2.4K
10:48 88.53 88.55 88.51 88.51 4.0K
10:49 88.48 88.50 88.48 88.50 2.6K
10:50 88.52 88.54 88.52 88.54 2.4K
10:51 88.53 88.53 88.53 88.53 0.6K
10:52 88.53 88.53 88.52 88.52 1.2K
10:53 88.52 88.55 88.51 88.55 3.5K
10:54 88.54 88.54 88.50 88.50 1.1K
10:55 88.50 88.54 88.50 88.52 0.7K
10:56 88.52 88.55 88.52 88.53 3.1K
10:57 88.52 88.52 88.52 88.52 0.8K
10:58 88.52 88.52 88.50 88.51 2.7K
10:59 88.51 88.59 88.51 88.59 4.3K
11:00 88.60 88.66 88.60 88.64 3.5K
11:01 88.64 88.65 88.62 88.65 2.0K
11:02 88.64 88.67 88.64 88.66 3.0K
11:03 88.61 88.61 88.56 88.56 2.3K
11:04 88.58 88.58 88.56 88.56 4.0K
11:05 88.56 88.58 88.56 88.56 5.8K
11:06 88.56 88.59 88.56 88.59 2.0K
11:07 88.59 88.60 88.57 88.57 7.2K
11:08 88.54 88.57 88.54 88.57 3.7K
11:09 88.62 88.62 88.58 88.58 6.8K
11:10 88.58 88.58 88.51 88.51 2.4K
11:11 88.48 88.49 88.48 88.49 1.2K
11:12 88.49 88.49 88.47 88.47 1.3K
11:13 88.47 88.47 88.45 88.45 2.0K
11:14 88.45 88.48 88.45 88.48 2.6K
11:15 88.48 88.48 88.43 88.46 0.6K
11:16 88.43 88.43 88.41 88.41 1.7K
11:17 88.41 88.41 88.37 88.37 0.6K
11:18 88.38 88.40 88.38 88.40 1.0K
11:19 88.40 88.40 88.38 88.40 0.8K
11:20 88.40 88.44 88.40 88.44 4.2K
11:21 88.44 88.44 88.44 88.44 0.7K
11:22 88.44 88.44 88.42 88.44 2.1K
11:23 88.45 88.45 88.42 88.42 1.6K
11:24 88.42 88.46 88.42 88.45 2.3K
11:25 88.45 88.45 88.44 88.45 2.8K
11:26 88.45 88.45 88.43 88.43 0.8K
11:27 88.45 88.45 88.40 88.40 3.1K
11:28 88.40 88.42 88.38 88.38 4.5K
11:29 88.43 88.44 88.43 88.44 4.6K
11:30 88.44 88.44 88.38 88.38 6.8K
11:31 88.37 88.40 88.37 88.40 4.0K
11:32 88.38 88.38 88.34 88.36 5.5K
11:33 88.36 88.36 88.32 88.32 1.3K
11:34 88.32 88.36 88.32 88.36 3.2K
11:35 88.40 88.42 88.40 88.42 4.8K
11:36 88.37 88.44 88.37 88.44 8.7K
11:37 88.44 88.50 88.44 88.50 1.4K
11:38 88.52 88.52 88.52 88.52 1.0K
11:39 88.52 88.56 88.52 88.56 3.2K
11:40 88.63 88.63 88.59 88.59 1.6K
11:41 88.58 88.58 88.58 88.58 1.3K
11:42 88.58 88.58 88.58 88.58 1.0K
11:43 88.58 88.65 88.58 88.65 0.6K
11:44 88.65 88.66 88.65 88.66 1.5K
11:45 88.66 88.66 88.66 88.66 0.4K
11:46 88.67 88.70 88.67 88.70 1.5K
11:47 88.70 88.71 88.70 88.71 2.0K
11:48 88.71 88.72 88.71 88.72 0.2K
11:49 88.71 88.71 88.71 88.71 0.8K
11:50 88.71 88.71 88.71 88.71 0.2K
11:51 88.71 88.73 88.71 88.73 2.4K
11:52 88.73 88.75 88.73 88.75 0.9K
11:53 88.75 88.79 88.75 88.79 0.8K
11:54 88.79 88.83 88.77 88.77 1.8K
11:55 88.77 88.78 88.75 88.75 1.1K
11:56 88.75 88.75 88.75 88.75 0.1K
11:57 88.77 88.77 88.74 88.74 1.6K
11:58 88.76 88.77 88.73 88.73 3.0K
11:59 88.73 88.73 88.73 88.73 0.9K
12:00 88.77 88.77 88.77 88.77 1.8K
12:01 88.74 88.75 88.74 88.74 1.5K
12:02 88.73 88.73 88.72 88.72 0.4K
12:03 88.72 88.79 88.72 88.79 2.9K
12:04 88.84 88.84 88.79 88.79 2.1K
12:05 88.79 88.79 88.79 88.79 0.2K
12:06 88.79 88.82 88.79 88.80 1.5K
12:07 88.77 88.80 88.77 88.80 1.5K
12:08 88.80 88.82 88.80 88.82 1.1K
12:09 88.82 88.85 88.82 88.83 1.8K
12:10 88.83 88.87 88.83 88.87 4.5K
12:11 88.89 88.90 88.89 88.90 0.5K
12:12 88.91 88.91 88.89 88.89 1.7K
12:13 88.89 88.89 88.89 88.89 0.1K
12:14 88.89 88.91 88.89 88.91 0.9K
12:15 88.95 88.96 88.95 88.96 1.4K
12:16 88.98 88.98 88.98 88.98 1.3K
12:17 89.00 89.02 89.00 89.00 3.4K
12:18 89.00 89.00 89.00 89.00 0.6K
12:19 88.98 89.00 88.98 89.00 1.6K
12:20 89.00 89.00 88.94 88.94 2.1K
12:21 88.94 88.94 88.94 88.94 0.6K
12:22 88.94 88.96 88.94 88.96 0.9K
12:23 88.96 88.96 88.93 88.93 0.8K
12:24 88.93 88.94 88.92 88.92 1.6K
12:25 88.92 88.92 88.92 88.92 0.3K
12:26 88.88 88.88 88.88 88.88 1.0K
12:27 88.88 88.88 88.88 88.88 0.3K
12:28 88.88 88.91 88.88 88.91 4.2K
12:29 88.91 88.91 88.91 88.91 0.5K
12:30 88.91 88.91 88.91 88.91 0.5K
12:31 88.91 88.91 88.85 88.85 0.6K
12:32 88.86 88.86 88.83 88.83 1.3K
12:33 88.83 88.83 88.83 88.83 1.1K
12:34 88.83 88.86 88.83 88.86 0.7K
12:35 88.86 88.87 88.86 88.86 0.4K
12:36 88.86 88.86 88.85 88.85 0.7K
12:37 88.85 88.86 88.85 88.86 1.1K
12:38 88.86 88.86 88.86 88.86 1.0K
12:39 88.86 88.86 88.84 88.84 1.2K
12:40 88.86 88.86 88.83 88.83 1.3K
12:41 88.83 88.83 88.83 88.83 0.1K
12:42 88.83 88.86 88.83 88.86 0.7K
12:43 88.86 88.86 88.84 88.86 2.4K
12:44 88.86 88.87 88.86 88.86 0.4K
12:45 88.84 88.84 88.84 88.84 0.6K
12:46 88.84 88.85 88.84 88.85 0.4K
12:47 88.85 88.85 88.85 88.85 0.3K
12:48 88.85 88.85 88.85 88.85 0.5K
12:49 88.84 88.84 88.84 88.84 1.8K
12:50 88.83 88.83 88.81 88.81 1.4K
12:51 88.78 88.82 88.78 88.82 1.0K
12:52 88.84 88.84 88.84 88.84 2.1K
12:53 88.84 88.84 88.82 88.82 0.9K
12:54 88.82 88.83 88.82 88.83 1.5K
12:55 88.83 88.83 88.83 88.83 0.3K
12:56 88.83 88.87 88.83 88.87 5.5K
12:57 88.88 88.94 88.84 88.84 8.8K
12:58 88.87 88.87 88.81 88.81 1.7K
12:59 88.81 88.81 88.77 88.77 1.0K
13:00 88.77 88.79 88.76 88.76 1.2K
13:01 88.75 88.75 88.75 88.75 0.5K
13:02 88.75 88.75 88.71 88.71 1.2K
13:03 88.71 88.71 88.71 88.71 0.1K
13:04 88.71 88.71 88.65 88.65 1.1K
13:05 88.66 88.66 88.66 88.66 0.5K
13:06 88.66 88.66 88.64 88.66 2.7K
13:07 88.65 88.67 88.65 88.67 1.0K
13:08 88.67 88.67 88.64 88.66 2.0K
13:09 88.66 88.69 88.66 88.69 1.1K
13:10 88.65 88.65 88.65 88.65 1.2K
13:11 88.65 88.65 88.65 88.65 0.1K
13:12 88.65 88.65 88.65 88.65 0.4K
13:13 88.66 88.66 88.64 88.65 1.1K
13:14 88.65 88.66 88.65 88.66 0.9K
13:15 88.69 88.69 88.68 88.68 2.2K
13:16 88.68 88.69 88.68 88.69 0.4K
13:17 88.70 88.72 88.70 88.72 2.0K
13:18 88.72 88.78 88.72 88.78 0.8K
13:19 88.80 88.80 88.79 88.80 1.1K
13:20 88.79 88.79 88.76 88.76 1.8K
13:21 88.76 88.76 88.75 88.75 0.3K
13:22 88.75 88.80 88.75 88.78 1.5K
13:23 88.78 88.78 88.78 88.78 0.2K
13:24 88.81 88.81 88.81 88.81 0.9K
13:25 88.81 88.81 88.81 88.81 0.7K
13:26 88.82 88.82 88.80 88.80 2.3K
13:27 88.78 88.80 88.78 88.80 1.2K
13:28 88.80 88.80 88.80 88.80 0.8K
13:29 88.80 88.82 88.80 88.82 0.9K
13:30 88.82 88.82 88.82 88.82 0.4K
13:31 88.82 88.82 88.82 88.82 0.3K
13:32 88.82 88.82 88.82 88.82 0.2K
13:33 88.82 88.82 88.82 88.82 0.0K
13:34 88.82 88.82 88.82 88.82 0.0K
13:35 88.82 88.84 88.82 88.83 1.3K
13:36 88.85 88.85 88.81 88.81 2.1K
13:37 88.81 88.81 88.80 88.80 0.4K
13:38 88.80 88.80 88.80 88.80 0.3K
13:39 88.80 88.80 88.80 88.80 0.5K
13:40 88.80 88.80 88.80 88.80 0.3K
13:41 88.80 88.80 88.80 88.80 0.2K
13:42 88.80 88.80 88.80 88.80 0.6K
13:43 88.80 88.80 88.76 88.76 2.0K
13:44 88.77 88.77 88.73 88.73 2.5K
13:45 88.75 88.75 88.75 88.75 1.9K
13:46 88.77 88.78 88.75 88.75 1.2K
13:47 88.75 88.75 88.72 88.72 0.9K
13:48 88.72 88.72 88.72 88.72 0.1K
13:49 88.72 88.73 88.72 88.73 0.6K
13:50 88.73 88.73 88.73 88.73 0.8K
13:51 88.73 88.73 88.73 88.73 0.3K
13:52 88.70 88.72 88.70 88.72 2.4K
13:53 88.72 88.73 88.72 88.73 0.3K
13:54 88.73 88.73 88.73 88.73 0.1K
13:55 88.73 88.73 88.73 88.73 0.3K
13:56 88.73 88.74 88.73 88.74 0.7K
13:57 88.76 88.78 88.76 88.77 1.8K
13:58 88.77 88.77 88.72 88.74 1.4K
13:59 88.74 88.74 88.74 88.74 0.1K
14:00 88.74 88.74 88.74 88.74 0.7K
14:01 88.74 88.74 88.71 88.74 1.6K
14:02 88.74 88.76 88.74 88.76 1.0K
14:03 88.76 88.76 88.76 88.76 0.6K
14:04 88.76 88.79 88.76 88.79 1.5K
14:05 88.79 88.79 88.78 88.78 0.4K
14:06 88.78 88.78 88.78 88.78 0.6K
14:07 88.78 88.78 88.78 88.78 0.2K
14:08 88.78 88.78 88.78 88.78 0.1K
14:09 88.78 88.85 88.78 88.81 4.2K
14:10 88.81 88.81 88.81 88.81 0.4K
14:11 88.81 88.81 88.81 88.81 0.8K
14:12 88.81 88.81 88.78 88.78 0.6K
14:13 88.79 88.79 88.79 88.79 0.3K
14:14 88.79 88.83 88.79 88.83 1.8K
14:15 88.83 88.85 88.83 88.85 1.6K
14:16 88.85 88.85 88.85 88.85 0.4K
14:17 88.85 88.85 88.85 88.85 1.0K
14:18 88.86 88.86 88.85 88.85 0.7K
14:19 88.85 88.85 88.85 88.85 0.1K
14:20 88.81 88.81 88.81 88.81 2.1K
14:21 88.81 88.85 88.81 88.84 1.1K
14:22 88.84 88.84 88.84 88.84 0.6K
14:23 88.81 88.81 88.81 88.81 0.7K
14:24 88.81 88.83 88.81 88.83 1.5K
14:25 88.83 88.88 88.83 88.88 1.8K
14:26 88.88 88.88 88.88 88.88 0.7K
14:27 88.88 88.88 88.87 88.87 0.8K
14:28 88.87 88.89 88.87 88.89 1.4K
14:29 88.89 88.89 88.88 88.88 1.2K
14:30 88.85 88.85 88.84 88.84 1.0K
14:31 88.84 88.84 88.81 88.81 0.9K
14:32 88.80 88.82 88.80 88.82 2.4K
14:33 88.82 88.82 88.82 88.82 0.5K
14:34 88.82 88.82 88.82 88.82 1.2K
14:35 88.82 88.82 88.82 88.82 0.4K
14:36 88.82 88.82 88.82 88.82 0.3K
14:37 88.82 88.82 88.78 88.79 1.2K
14:38 88.79 88.79 88.76 88.76 1.6K
14:39 88.78 88.78 88.77 88.77 2.3K
14:40 88.77 88.77 88.75 88.75 0.4K
14:41 88.75 88.75 88.73 88.73 0.7K
14:42 88.73 88.73 88.71 88.71 1.0K
14:43 88.71 88.71 88.70 88.70 1.7K
14:44 88.70 88.70 88.70 88.70 0.9K
14:45 88.70 88.70 88.70 88.70 0.1K
14:46 88.70 88.71 88.70 88.71 0.9K
14:47 88.72 88.72 88.70 88.70 1.6K
14:48 88.70 88.70 88.68 88.68 0.9K
14:49 88.66 88.66 88.63 88.63 1.0K
14:50 88.63 88.63 88.63 88.63 0.4K
14:51 88.64 88.64 88.64 88.64 1.1K
14:52 88.65 88.65 88.65 88.65 0.2K
14:53 88.65 88.65 88.65 88.65 0.4K
14:54 88.65 88.65 88.65 88.65 0.5K
14:55 88.65 88.68 88.65 88.68 5.3K
14:56 88.68 88.70 88.68 88.70 1.5K
14:57 88.70 88.74 88.70 88.72 1.5K
14:58 88.73 88.73 88.72 88.72 0.6K
14:59 88.72 88.72 88.72 88.72 0.4K
15:00 88.72 88.72 88.71 88.72 1.6K
15:01 88.72 88.76 88.72 88.76 2.3K
15:02 88.76 88.76 88.75 88.75 0.6K
15:03 88.75 88.76 88.74 88.76 0.5K
15:04 88.76 88.79 88.76 88.79 1.0K
15:05 88.75 88.76 88.75 88.76 1.6K
15:06 88.76 88.78 88.76 88.76 2.1K
15:07 88.76 88.76 88.76 88.76 0.3K
15:08 88.76 88.76 88.76 88.76 0.9K
15:09 88.76 88.77 88.76 88.77 0.7K
15:10 88.77 88.77 88.77 88.77 1.3K
15:11 88.77 88.77 88.75 88.75 1.0K
15:12 88.75 88.76 88.75 88.76 1.1K
15:13 88.76 88.77 88.76 88.77 1.2K
15:14 88.77 88.77 88.77 88.77 0.8K
15:15 88.77 88.80 88.77 88.80 1.9K
15:16 88.80 88.80 88.80 88.80 5.5K
15:17 88.81 88.84 88.81 88.82 2.4K
15:18 88.82 88.82 88.79 88.81 2.9K
15:19 88.82 88.83 88.80 88.80 2.9K
15:20 88.79 88.79 88.79 88.79 1.0K
15:21 88.79 88.82 88.79 88.82 1.3K
15:22 88.82 88.83 88.82 88.83 0.4K
15:23 88.83 88.88 88.83 88.88 2.7K
15:24 88.87 88.88 88.85 88.85 6.5K
15:25 88.85 88.86 88.85 88.86 0.9K
15:26 88.86 88.90 88.86 88.90 0.9K
15:27 88.95 88.95 88.94 88.94 3.2K
15:28 88.94 88.94 88.94 88.94 0.5K
15:29 88.94 88.94 88.94 88.94 0.6K
15:30 88.94 88.98 88.94 88.96 2.6K
15:31 88.95 88.95 88.92 88.92 3.7K
15:32 88.93 88.93 88.93 88.93 1.0K
15:33 88.93 88.93 88.91 88.91 1.9K
15:34 88.91 88.91 88.81 88.85 4.5K
15:35 88.85 88.86 88.85 88.86 1.5K
15:36 88.86 88.86 88.82 88.82 1.5K
15:37 88.82 88.82 88.80 88.80 2.3K
15:38 88.80 88.80 88.79 88.79 2.6K
15:39 88.79 88.82 88.79 88.82 2.8K
15:40 88.82 88.87 88.82 88.87 1.4K
15:41 88.87 88.87 88.82 88.83 2.2K
15:42 88.83 88.83 88.83 88.83 1.6K
15:43 88.83 88.83 88.81 88.81 1.5K
15:44 88.81 88.81 88.81 88.81 0.7K
15:45 88.80 88.80 88.78 88.79 2.6K
15:46 88.79 88.79 88.75 88.75 3.2K
15:47 88.74 88.74 88.73 88.74 3.4K
15:48 88.74 88.74 88.72 88.72 3.6K
15:49 88.75 88.81 88.75 88.81 3.9K
15:50 88.81 88.81 88.78 88.78 3.6K
15:51 88.83 88.83 88.77 88.77 8.1K
15:52 88.78 88.81 88.78 88.79 4.2K
15:53 88.79 88.79 88.76 88.76 4.4K
15:54 88.77 88.78 88.74 88.74 5.2K
15:55 88.74 88.74 88.66 88.67 11.4K
15:56 88.67 88.67 88.58 88.58 9.6K
15:57 88.53 88.60 88.52 88.55 13.0K
15:58 88.55 88.58 88.54 88.54 7.6K
15:59 88.55 88.60 88.55 88.59 25.3K
16:00 88.55 88.60 88.55 88.59 299.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし