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 90.84 91.26 90.54 90.93 149.7K
09:32 90.77 90.77 90.35 90.47 21.7K
09:33 90.47 90.51 90.38 90.44 8.3K
09:34 90.44 90.48 90.37 90.37 5.5K
09:35 90.30 90.36 90.24 90.24 7.2K
09:36 90.31 90.42 90.31 90.42 10.0K
09:37 90.38 90.45 90.38 90.45 4.8K
09:38 90.45 90.56 90.45 90.56 1.4K
09:39 90.55 90.55 90.50 90.53 2.0K
09:40 90.56 90.62 90.56 90.58 7.5K
09:41 90.58 90.66 90.52 90.66 5.3K
09:42 90.62 90.65 90.62 90.62 3.1K
09:43 90.71 90.75 90.69 90.73 6.3K
09:44 90.75 90.75 90.75 90.75 2.3K
09:45 90.75 90.75 90.67 90.68 1.8K
09:46 90.68 90.68 90.63 90.67 6.3K
09:47 90.67 90.67 90.55 90.55 10.2K
09:48 90.54 90.54 90.51 90.51 2.5K
09:49 90.51 90.52 90.49 90.50 1.7K
09:50 90.52 90.56 90.52 90.56 4.1K
09:51 90.57 90.57 90.52 90.53 2.7K
09:52 90.53 90.55 90.42 90.42 2.9K
09:53 90.42 90.42 90.41 90.41 1.8K
09:54 90.41 90.41 90.41 90.41 0.9K
09:55 90.41 90.41 90.41 90.41 1.4K
09:56 90.41 90.43 90.41 90.43 3.8K
09:57 90.43 90.50 90.43 90.50 7.0K
09:58 90.50 90.50 90.43 90.46 4.5K
09:59 90.46 90.46 90.43 90.43 2.6K
10:00 90.42 90.43 90.40 90.43 3.1K
10:01 90.43 90.43 90.31 90.31 6.2K
10:02 90.22 90.25 90.22 90.25 3.9K
10:03 90.25 90.25 90.09 90.09 5.8K
10:04 90.11 90.11 90.06 90.09 3.9K
10:05 90.09 90.09 90.05 90.05 1.7K
10:06 90.06 90.08 90.06 90.08 8.8K
10:07 90.06 90.14 90.06 90.14 4.1K
10:08 90.18 90.25 90.18 90.23 6.3K
10:09 90.23 90.27 90.23 90.27 10.9K
10:10 90.27 90.27 90.22 90.22 1.0K
10:11 90.22 90.22 90.21 90.21 1.3K
10:12 90.20 90.23 90.20 90.22 3.1K
10:13 90.17 90.17 90.14 90.17 3.6K
10:14 90.21 90.24 90.21 90.24 5.4K
10:15 90.22 90.22 90.14 90.14 4.9K
10:16 90.16 90.16 90.13 90.13 1.4K
10:17 90.13 90.21 90.13 90.15 4.1K
10:18 90.14 90.22 90.14 90.22 7.1K
10:19 90.22 90.22 90.22 90.22 0.4K
10:20 90.22 90.24 90.21 90.24 1.7K
10:21 90.24 90.29 90.23 90.29 6.8K
10:22 90.31 90.31 90.30 90.30 1.5K
10:23 90.29 90.29 90.23 90.28 5.2K
10:24 90.29 90.29 90.28 90.29 2.8K
10:25 90.29 90.30 90.26 90.27 5.3K
10:26 90.25 90.27 90.25 90.27 2.2K
10:27 90.26 90.27 90.24 90.24 2.1K
10:28 90.24 90.30 90.24 90.28 7.7K
10:29 90.29 90.32 90.24 90.24 9.5K
10:30 90.24 90.24 90.18 90.18 4.3K
10:31 90.16 90.16 90.09 90.09 1.5K
10:32 90.08 90.12 90.07 90.07 3.0K
10:33 90.06 90.06 90.02 90.05 2.5K
10:34 90.04 90.07 90.04 90.07 3.7K
10:35 90.07 90.07 90.03 90.03 3.3K
10:36 90.03 90.03 89.97 89.97 1.6K
10:37 89.97 89.97 89.91 89.91 3.5K
10:38 89.94 89.94 89.87 89.89 5.0K
10:39 89.90 89.93 89.90 89.93 3.0K
10:40 89.93 89.93 89.80 89.84 4.1K
10:41 89.83 89.88 89.83 89.88 4.0K
10:42 89.88 89.92 89.88 89.92 2.4K
10:43 89.91 89.91 89.91 89.91 1.4K
10:44 89.86 89.86 89.86 89.86 0.9K
10:45 89.86 89.87 89.86 89.87 4.2K
10:46 89.85 89.85 89.82 89.82 1.9K
10:47 89.85 89.85 89.75 89.75 3.2K
10:48 89.77 89.77 89.77 89.77 2.3K
10:49 89.79 89.80 89.79 89.79 3.5K
10:50 89.79 89.79 89.76 89.76 1.5K
10:51 89.73 89.73 89.66 89.66 6.6K
10:52 89.66 89.66 89.60 89.60 1.1K
10:53 89.60 89.62 89.60 89.62 1.5K
10:54 89.57 89.57 89.56 89.57 5.9K
10:55 89.58 89.58 89.57 89.57 1.7K
10:56 89.57 89.62 89.55 89.62 11.5K
10:57 89.61 89.65 89.61 89.65 14.6K
10:58 89.65 89.65 89.60 89.62 1.1K
10:59 89.58 89.62 89.58 89.62 6.2K
11:00 89.62 89.62 89.61 89.61 1.6K
11:01 89.61 89.61 89.59 89.59 2.4K
11:02 89.59 89.60 89.59 89.60 3.7K
11:03 89.60 89.60 89.59 89.59 1.6K
11:04 89.55 89.56 89.55 89.56 2.0K
11:05 89.56 89.56 89.50 89.50 9.3K
11:06 89.52 89.52 89.50 89.50 3.0K
11:07 89.52 89.52 89.46 89.46 12.5K
11:08 89.49 89.49 89.45 89.45 4.2K
11:09 89.45 89.49 89.42 89.49 4.0K
11:10 89.49 89.49 89.49 89.49 0.6K
11:11 89.48 89.52 89.47 89.51 9.2K
11:12 89.51 89.57 89.51 89.57 2.4K
11:13 89.60 89.60 89.59 89.59 1.5K
11:14 89.58 89.60 89.58 89.60 0.8K
11:15 89.60 89.60 89.55 89.55 1.1K
11:16 89.55 89.56 89.54 89.54 2.0K
11:17 89.52 89.52 89.49 89.49 2.8K
11:18 89.49 89.51 89.49 89.51 1.4K
11:19 89.50 89.55 89.50 89.55 6.5K
11:20 89.55 89.56 89.55 89.56 1.2K
11:21 89.56 89.56 89.50 89.50 1.1K
11:22 89.53 89.53 89.52 89.52 0.9K
11:23 89.48 89.48 89.42 89.42 4.8K
11:24 89.42 89.43 89.41 89.43 1.5K
11:25 89.43 89.47 89.43 89.45 0.7K
11:26 89.45 89.50 89.45 89.50 4.2K
11:27 89.50 89.52 89.50 89.52 1.7K
11:28 89.56 89.56 89.56 89.56 3.4K
11:29 89.52 89.55 89.52 89.55 3.4K
11:30 89.55 89.55 89.48 89.48 4.1K
11:31 89.48 89.51 89.48 89.51 1.3K
11:32 89.51 89.51 89.51 89.51 0.6K
11:33 89.54 89.54 89.49 89.49 2.8K
11:34 89.47 89.47 89.47 89.47 1.2K
11:35 89.47 89.47 89.44 89.44 11.3K
11:36 89.45 89.46 89.42 89.42 16.8K
11:37 89.42 89.42 89.41 89.41 1.1K
11:38 89.41 89.41 89.40 89.40 1.4K
11:39 89.40 89.40 89.40 89.40 0.3K
11:40 89.51 89.53 89.51 89.53 3.6K
11:41 89.53 89.53 89.50 89.50 1.3K
11:42 89.50 89.50 89.49 89.49 1.0K
11:43 89.49 89.49 89.42 89.42 1.9K
11:44 89.42 89.42 89.42 89.42 0.7K
11:45 89.42 89.42 89.40 89.40 2.9K
11:46 89.40 89.40 89.38 89.38 1.1K
11:47 89.35 89.35 89.32 89.32 1.6K
11:48 89.31 89.35 89.31 89.34 3.2K
11:49 89.34 89.34 89.32 89.33 1.3K
11:50 89.33 89.33 89.31 89.31 0.6K
11:51 89.31 89.31 89.31 89.31 0.2K
11:52 89.29 89.29 89.29 89.29 0.4K
11:53 89.29 89.29 89.29 89.29 0.5K
11:54 89.32 89.32 89.32 89.32 0.7K
11:55 89.32 89.32 89.20 89.20 8.5K
11:56 89.20 89.20 89.17 89.17 1.4K
11:57 89.17 89.21 89.17 89.21 2.4K
11:58 89.21 89.24 89.21 89.24 2.4K
11:59 89.24 89.24 89.21 89.21 1.2K
12:00 89.21 89.21 89.18 89.20 1.8K
12:01 89.20 89.20 89.17 89.17 1.7K
12:02 89.16 89.20 89.16 89.20 2.0K
12:03 89.20 89.24 89.20 89.24 3.3K
12:04 89.22 89.25 89.22 89.25 1.9K
12:05 89.22 89.26 89.22 89.26 2.4K
12:06 89.26 89.27 89.26 89.27 0.3K
12:07 89.28 89.29 89.28 89.29 1.4K
12:08 89.30 89.30 89.22 89.22 2.0K
12:09 89.24 89.25 89.24 89.25 1.4K
12:10 89.25 89.25 89.20 89.20 0.9K
12:11 89.22 89.23 89.19 89.19 2.1K
12:12 89.19 89.20 89.19 89.20 1.7K
12:13 89.20 89.20 89.20 89.20 0.4K
12:14 89.21 89.21 89.21 89.21 0.5K
12:15 89.21 89.23 89.21 89.23 0.7K
12:16 89.23 89.23 89.15 89.15 3.7K
12:17 89.15 89.16 89.15 89.16 0.7K
12:18 89.14 89.14 89.13 89.13 2.5K
12:19 89.17 89.17 88.99 88.99 8.2K
12:20 89.00 89.02 89.00 89.02 5.5K
12:21 88.96 89.02 88.96 89.01 6.7K
12:22 89.01 89.01 89.01 89.01 0.2K
12:23 89.01 89.01 88.96 88.96 1.1K
12:24 88.96 88.96 88.91 88.91 0.9K
12:25 88.91 88.91 88.91 88.91 0.2K
12:26 88.93 88.95 88.93 88.95 4.6K
12:27 88.95 88.97 88.95 88.97 2.1K
12:28 88.92 88.92 88.90 88.90 1.3K
12:29 88.90 88.93 88.89 88.93 2.0K
12:30 88.93 88.93 88.93 88.93 1.5K
12:31 88.93 88.93 88.93 88.93 0.3K
12:32 88.93 88.93 88.93 88.93 0.4K
12:33 88.93 88.93 88.93 88.93 0.3K
12:34 88.93 88.95 88.93 88.95 0.5K
12:35 88.95 88.95 88.95 88.95 0.4K
12:36 88.95 88.97 88.95 88.97 0.4K
12:37 88.99 88.99 88.98 88.99 2.0K
12:38 88.98 88.98 88.98 88.98 1.3K
12:39 88.98 88.98 88.98 88.98 0.7K
12:40 88.97 89.03 88.97 89.03 4.9K
12:41 89.03 89.04 89.03 89.04 0.3K
12:42 89.04 89.04 89.03 89.03 1.1K
12:43 89.01 89.01 89.01 89.01 1.3K
12:44 88.98 88.98 88.98 88.98 1.2K
12:45 88.98 89.00 88.97 88.97 2.2K
12:46 88.97 89.00 88.97 89.00 2.8K
12:47 89.00 89.00 88.99 88.99 0.6K
12:48 88.99 88.99 88.95 88.95 0.7K
12:49 88.98 89.00 88.98 89.00 5.7K
12:50 89.00 89.02 89.00 89.02 0.3K
12:51 89.02 89.02 89.00 89.00 0.3K
12:52 89.00 89.00 89.00 89.00 0.2K
12:53 88.99 89.01 88.99 89.01 1.4K
12:54 89.01 89.01 88.99 88.99 0.8K
12:55 88.99 88.99 88.99 88.99 0.1K
12:56 88.98 88.98 88.98 88.98 0.9K
12:57 88.98 88.98 88.98 88.98 1.1K
12:58 88.98 88.99 88.96 88.96 1.6K
12:59 88.90 88.94 88.87 88.94 21.0K
13:00 88.94 88.94 88.89 88.89 1.5K
13:01 88.89 88.91 88.89 88.91 0.1K
13:02 88.91 88.91 88.85 88.85 1.1K
13:03 88.86 88.97 88.86 88.95 17.7K
13:04 88.95 88.98 88.95 88.98 3.3K
13:05 88.98 88.98 88.96 88.96 0.2K
13:06 88.94 88.96 88.94 88.95 1.5K
13:07 88.95 88.95 88.93 88.93 1.2K
13:08 88.93 88.93 88.93 88.93 0.2K
13:09 88.93 88.93 88.83 88.83 0.5K
13:10 88.83 88.85 88.83 88.85 3.2K
13:11 88.85 88.88 88.85 88.88 5.4K
13:12 88.89 88.89 88.86 88.86 1.2K
13:13 88.86 88.86 88.86 88.86 0.3K
13:14 88.86 88.86 88.84 88.84 1.5K
13:15 88.84 88.85 88.83 88.83 0.5K
13:16 88.83 88.84 88.82 88.84 1.7K
13:17 88.84 88.85 88.80 88.80 2.9K
13:18 88.80 88.81 88.79 88.81 0.6K
13:19 88.81 88.81 88.80 88.80 1.2K
13:20 88.80 88.83 88.80 88.83 6.6K
13:21 88.85 88.92 88.85 88.88 20.6K
13:22 88.88 88.94 88.88 88.93 7.1K
13:23 88.94 88.94 88.94 88.94 0.7K
13:24 88.94 88.94 88.91 88.91 2.4K
13:25 88.91 88.91 88.91 88.91 0.7K
13:26 88.91 88.91 88.87 88.87 2.1K
13:27 88.86 88.86 88.85 88.85 1.2K
13:28 88.85 88.85 88.83 88.83 1.2K
13:29 88.77 88.80 88.76 88.80 11.6K
13:30 88.80 88.82 88.79 88.82 2.8K
13:31 88.82 88.82 88.78 88.78 1.7K
13:32 88.77 88.77 88.77 88.77 0.9K
13:33 88.77 88.86 88.77 88.86 7.0K
13:34 88.86 88.86 88.86 88.86 0.2K
13:35 88.86 88.87 88.86 88.86 2.0K
13:36 88.86 88.86 88.84 88.84 1.2K
13:37 88.84 88.84 88.84 88.84 0.7K
13:38 88.80 88.80 88.76 88.76 1.6K
13:39 88.76 88.77 88.76 88.77 0.4K
13:40 88.76 88.76 88.75 88.75 1.2K
13:41 88.75 88.80 88.75 88.80 3.3K
13:42 88.77 88.80 88.77 88.77 3.1K
13:43 88.77 88.77 88.77 88.77 0.5K
13:44 88.77 88.77 88.75 88.75 1.2K
13:45 88.75 88.76 88.75 88.76 0.4K
13:46 88.76 88.77 88.76 88.77 1.0K
13:47 88.77 88.77 88.72 88.72 3.9K
13:48 88.72 88.78 88.72 88.78 5.9K
13:49 88.78 88.78 88.73 88.73 2.3K
13:50 88.76 88.76 88.76 88.76 0.7K
13:51 88.76 88.78 88.75 88.77 4.4K
13:52 88.78 88.78 88.78 88.78 1.3K
13:53 88.78 88.80 88.78 88.78 1.7K
13:54 88.78 88.78 88.78 88.78 1.5K
13:55 88.78 88.80 88.78 88.80 0.8K
13:56 88.80 88.80 88.80 88.80 1.2K
13:57 88.75 88.75 88.72 88.72 7.7K
13:58 88.62 88.68 88.61 88.68 10.3K
13:59 88.68 88.88 88.68 88.88 7.9K
14:00 88.87 88.87 88.86 88.86 2.6K
14:01 88.86 88.87 88.86 88.87 0.5K
14:02 88.87 88.87 88.85 88.87 0.8K
14:03 88.87 88.89 88.87 88.89 2.2K
14:04 88.89 88.90 88.88 88.90 6.8K
14:05 88.90 88.93 88.90 88.92 0.4K
14:06 88.92 88.93 88.90 88.90 4.1K
14:07 88.90 88.90 88.90 88.90 0.5K
14:08 88.90 88.91 88.90 88.91 1.3K
14:09 88.91 88.91 88.90 88.90 1.0K
14:10 88.90 88.90 88.89 88.89 2.6K
14:11 88.90 88.90 88.87 88.90 1.7K
14:12 88.90 88.91 88.90 88.91 6.5K
14:13 88.92 88.92 88.92 88.92 0.9K
14:14 88.94 88.94 88.94 88.94 2.3K
14:15 88.93 88.95 88.93 88.95 1.3K
14:16 88.95 88.95 88.95 88.95 4.2K
14:17 88.95 88.96 88.95 88.96 2.6K
14:18 88.96 88.96 88.94 88.94 1.4K
14:19 88.94 88.94 88.91 88.91 1.3K
14:20 88.93 88.93 88.91 88.91 2.7K
14:21 88.92 88.92 88.90 88.90 12.0K
14:22 88.90 88.90 88.90 88.90 0.4K
14:23 88.90 88.92 88.90 88.91 3.3K
14:24 88.91 88.91 88.91 88.91 7.2K
14:25 88.91 88.95 88.91 88.95 13.5K
14:26 88.95 88.95 88.92 88.95 6.3K
14:27 89.01 89.01 88.97 89.01 1.8K
14:28 88.97 88.97 88.97 88.97 1.7K
14:29 88.97 88.97 88.95 88.95 2.3K
14:30 88.95 88.95 88.95 88.95 1.5K
14:31 88.95 88.95 88.88 88.88 1.9K
14:32 88.89 88.89 88.87 88.88 5.0K
14:33 88.88 88.88 88.85 88.85 1.2K
14:34 88.85 88.85 88.84 88.84 2.8K
14:35 88.84 88.87 88.84 88.86 2.6K
14:36 88.86 88.86 88.86 88.86 0.7K
14:37 88.85 88.85 88.85 88.85 1.2K
14:38 88.85 88.85 88.83 88.83 1.1K
14:39 88.83 88.83 88.83 88.83 0.6K
14:40 88.83 88.85 88.83 88.85 1.0K
14:41 88.85 88.85 88.83 88.84 0.6K
14:42 88.84 88.84 88.83 88.84 1.2K
14:43 88.83 88.83 88.83 88.83 2.6K
14:44 88.83 88.83 88.83 88.83 1.2K
14:45 88.83 88.83 88.83 88.83 0.5K
14:46 88.83 88.89 88.83 88.89 14.0K
14:47 88.89 88.89 88.89 88.89 0.4K
14:48 88.89 88.89 88.89 88.89 0.8K
14:49 88.89 88.89 88.89 88.89 0.5K
14:50 88.88 88.88 88.86 88.86 2.2K
14:51 88.86 88.86 88.86 88.86 0.3K
14:52 88.86 88.86 88.86 88.86 1.2K
14:53 88.87 88.87 88.86 88.86 3.2K
14:54 88.87 88.88 88.87 88.88 2.2K
14:55 88.88 88.88 88.88 88.88 2.2K
14:56 88.88 88.88 88.86 88.87 2.8K
14:57 88.87 88.87 88.87 88.87 6.0K
14:58 88.88 88.88 88.88 88.88 2.2K
14:59 88.86 88.90 88.86 88.89 3.6K
15:00 88.89 88.89 88.89 88.89 1.1K
15:01 88.89 88.89 88.86 88.87 6.2K
15:02 88.87 88.89 88.87 88.87 2.7K
15:03 88.87 88.91 88.87 88.91 2.8K
15:04 88.92 88.92 88.91 88.91 1.5K
15:05 88.91 88.92 88.91 88.92 1.4K
15:06 88.92 88.93 88.92 88.93 1.3K
15:07 88.93 88.93 88.90 88.91 4.6K
15:08 88.91 88.91 88.91 88.91 0.4K
15:09 88.91 88.91 88.87 88.87 1.7K
15:10 88.89 88.89 88.82 88.82 5.1K
15:11 88.83 88.87 88.83 88.87 11.4K
15:12 88.87 88.87 88.87 88.87 2.1K
15:13 88.87 88.87 88.86 88.86 0.9K
15:14 88.86 88.90 88.86 88.90 4.8K
15:15 88.90 88.91 88.90 88.91 1.5K
15:16 88.94 88.96 88.94 88.96 2.7K
15:17 88.96 88.96 88.95 88.95 3.1K
15:18 88.95 88.98 88.95 88.97 1.1K
15:19 88.96 88.97 88.96 88.97 3.9K
15:20 88.97 88.97 88.96 88.96 2.1K
15:21 88.95 88.95 88.92 88.92 4.6K
15:22 88.92 88.93 88.92 88.92 5.4K
15:23 88.92 88.92 88.90 88.91 10.8K
15:24 88.91 88.91 88.89 88.90 2.9K
15:25 88.90 88.90 88.88 88.88 4.8K
15:26 88.88 88.93 88.88 88.93 8.4K
15:27 88.92 88.96 88.92 88.96 5.3K
15:28 88.96 89.00 88.96 89.00 3.2K
15:29 89.00 89.01 88.98 88.98 2.7K
15:30 88.99 89.00 88.99 88.99 6.4K
15:31 88.98 88.98 88.95 88.95 2.5K
15:32 88.95 88.95 88.92 88.92 6.1K
15:33 88.94 88.95 88.92 88.95 4.5K
15:34 88.93 88.95 88.93 88.93 2.4K
15:35 88.93 88.93 88.91 88.91 1.6K
15:36 88.91 88.91 88.89 88.89 2.3K
15:37 88.89 88.89 88.89 88.89 4.7K
15:38 88.90 88.96 88.90 88.96 13.8K
15:39 88.96 88.97 88.95 88.97 5.1K
15:40 88.97 88.99 88.97 88.99 3.9K
15:41 88.99 89.01 88.99 89.01 4.6K
15:42 89.01 89.01 89.01 89.01 1.2K
15:43 89.02 89.02 89.01 89.01 5.1K
15:44 88.98 88.98 88.95 88.95 4.1K
15:45 88.95 89.03 88.95 88.99 21.2K
15:46 89.00 89.02 88.99 89.00 24.8K
15:47 88.98 88.98 88.91 88.91 5.7K
15:48 88.90 88.91 88.87 88.87 14.1K
15:49 88.87 88.88 88.86 88.88 9.5K
15:50 88.87 88.87 88.85 88.85 14.4K
15:51 88.87 88.87 88.82 88.87 23.5K
15:52 88.87 88.87 88.80 88.82 14.3K
15:53 88.82 88.85 88.82 88.82 19.4K
15:54 88.80 88.80 88.74 88.74 32.4K
15:55 88.73 88.74 88.70 88.70 36.8K
15:56 88.80 88.80 88.77 88.77 22.3K
15:57 88.76 88.79 88.73 88.79 19.5K
15:58 88.79 88.79 88.73 88.73 16.4K
15:59 88.72 88.77 88.72 88.77 20.3K
16:00 88.75 88.81 88.74 88.79 1,019.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし