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 89.10 89.32 88.90 88.99 43.9K
09:32 89.02 89.20 89.02 89.20 8.1K
09:33 89.27 89.27 89.18 89.19 6.5K
09:34 89.19 89.19 89.02 89.02 4.4K
09:35 89.09 89.24 89.09 89.19 9.7K
09:36 89.20 89.23 89.20 89.23 2.3K
09:37 89.23 89.23 89.14 89.16 4.6K
09:38 89.09 89.09 89.07 89.07 3.2K
09:39 89.06 89.06 89.03 89.05 2.4K
09:40 89.05 89.06 89.05 89.06 1.7K
09:41 89.06 89.12 89.06 89.06 2.3K
09:42 89.06 89.06 88.98 88.98 2.5K
09:43 88.98 88.99 88.98 88.99 1.1K
09:44 89.01 89.01 88.94 88.94 4.2K
09:45 88.98 89.01 88.98 89.01 3.1K
09:46 89.01 89.01 88.89 88.89 7.1K
09:47 88.89 88.89 88.88 88.89 0.8K
09:48 88.89 88.91 88.89 88.91 0.4K
09:49 88.91 88.91 88.84 88.84 7.7K
09:50 88.84 88.94 88.84 88.94 4.9K
09:51 88.94 88.94 88.86 88.86 5.0K
09:52 88.86 88.90 88.83 88.83 2.8K
09:53 88.83 88.86 88.83 88.86 2.1K
09:54 88.86 88.86 88.82 88.82 2.9K
09:55 88.79 88.83 88.79 88.83 5.8K
09:56 88.83 88.86 88.83 88.86 1.5K
09:57 88.86 88.86 88.82 88.82 0.9K
09:58 88.86 88.88 88.86 88.88 6.8K
09:59 88.94 88.97 88.88 88.91 7.7K
10:00 88.89 88.92 88.87 88.90 4.0K
10:01 88.82 88.88 88.82 88.87 5.8K
10:02 88.87 88.87 88.80 88.80 2.7K
10:03 88.79 88.80 88.79 88.80 2.3K
10:04 88.83 88.92 88.83 88.92 4.2K
10:05 88.92 88.92 88.85 88.90 2.6K
10:06 88.90 88.90 88.89 88.90 1.2K
10:07 88.89 88.90 88.89 88.90 0.9K
10:08 88.90 88.93 88.90 88.93 1.5K
10:09 88.93 88.98 88.93 88.98 2.9K
10:10 88.96 89.00 88.94 88.94 15.2K
10:11 88.97 88.97 88.92 88.94 3.8K
10:12 88.94 89.00 88.94 89.00 2.2K
10:13 89.00 89.02 89.00 89.01 12.1K
10:14 89.09 89.09 89.03 89.03 12.5K
10:15 89.03 89.04 89.01 89.01 3.9K
10:16 89.02 89.02 88.97 88.98 13.6K
10:17 88.98 89.01 88.98 89.01 1.9K
10:18 89.00 89.09 89.00 89.09 7.7K
10:19 89.09 89.10 89.03 89.03 8.1K
10:20 88.97 88.98 88.94 88.96 4.2K
10:21 88.96 88.96 88.93 88.95 3.3K
10:22 88.96 88.97 88.93 88.93 2.3K
10:23 88.95 89.01 88.95 89.00 8.1K
10:24 89.00 89.02 89.00 89.02 2.9K
10:25 89.02 89.07 89.00 89.07 19.0K
10:26 89.07 89.14 89.07 89.12 4.0K
10:27 89.12 89.12 89.09 89.10 5.0K
10:28 89.10 89.10 89.06 89.07 5.8K
10:29 89.05 89.08 88.96 88.99 6.1K
10:30 89.00 89.03 89.00 89.03 1.9K
10:31 89.04 89.06 89.04 89.05 6.0K
10:32 89.04 89.05 89.04 89.05 2.6K
10:33 89.03 89.06 89.03 89.06 5.7K
10:34 89.08 89.09 89.07 89.07 11.0K
10:35 89.05 89.10 89.05 89.10 3.8K
10:36 89.07 89.07 89.05 89.05 4.7K
10:37 89.07 89.07 89.04 89.04 10.8K
10:38 89.01 89.01 88.99 88.99 2.8K
10:39 88.99 89.01 88.97 89.01 1.6K
10:40 89.01 89.01 88.94 88.95 6.5K
10:41 88.97 88.99 88.97 88.99 2.1K
10:42 88.99 88.99 88.98 88.99 0.9K
10:43 88.99 88.99 88.96 88.96 4.5K
10:44 88.96 88.98 88.96 88.98 1.1K
10:45 88.96 88.99 88.96 88.99 2.3K
10:46 89.03 89.04 89.03 89.04 5.5K
10:47 88.98 88.98 88.97 88.98 6.2K
10:48 88.98 88.98 88.97 88.98 3.3K
10:49 88.98 88.98 88.95 88.96 3.3K
10:50 88.96 88.96 88.94 88.94 1.3K
10:51 88.94 88.94 88.88 88.88 6.4K
10:52 88.88 88.88 88.87 88.88 2.4K
10:53 88.88 88.92 88.88 88.91 5.1K
10:54 88.91 88.91 88.91 88.91 1.5K
10:55 88.92 88.94 88.92 88.94 2.6K
10:56 88.92 88.94 88.90 88.90 3.7K
10:57 88.90 88.94 88.90 88.94 2.1K
10:58 88.94 88.97 88.94 88.97 2.7K
10:59 88.96 88.97 88.93 88.93 8.4K
11:00 88.93 88.96 88.93 88.94 2.9K
11:01 88.95 88.95 88.90 88.90 4.7K
11:02 88.91 88.94 88.91 88.94 2.5K
11:03 88.94 88.95 88.93 88.93 4.1K
11:04 88.93 89.02 88.93 89.02 3.0K
11:05 89.01 89.04 89.01 89.04 4.4K
11:06 89.05 89.06 89.04 89.05 3.3K
11:07 89.03 89.04 89.03 89.03 4.4K
11:08 89.03 89.03 89.03 89.03 0.5K
11:09 89.04 89.04 89.01 89.02 5.5K
11:10 89.01 89.01 89.00 89.00 5.3K
11:11 89.01 89.01 89.00 89.00 4.4K
11:12 89.02 89.02 89.00 89.00 4.7K
11:13 89.00 89.00 88.97 88.97 4.7K
11:14 88.95 88.95 88.94 88.95 11.9K
11:15 88.94 88.94 88.87 88.87 15.4K
11:16 88.87 88.87 88.85 88.86 3.5K
11:17 88.86 88.88 88.86 88.87 5.5K
11:18 88.94 88.94 88.91 88.91 7.0K
11:19 88.90 88.94 88.90 88.94 4.7K
11:20 88.94 89.02 88.94 89.02 1.3K
11:21 89.01 89.02 88.99 89.00 5.1K
11:22 89.00 89.01 89.00 89.01 3.3K
11:23 89.01 89.02 89.00 89.01 3.7K
11:24 89.00 89.10 89.00 89.07 8.0K
11:25 89.07 89.09 89.07 89.08 4.5K
11:26 89.06 89.09 89.06 89.09 9.7K
11:27 89.04 89.04 88.99 88.99 9.3K
11:28 88.99 88.99 88.97 88.97 6.1K
11:29 88.95 88.95 88.88 88.88 21.0K
11:30 88.88 88.90 88.84 88.90 6.2K
11:31 88.90 88.96 88.90 88.96 9.9K
11:32 88.97 88.97 88.95 88.95 2.7K
11:33 88.95 88.96 88.90 88.93 10.4K
11:34 88.92 88.95 88.92 88.95 2.5K
11:35 88.92 88.93 88.91 88.91 24.9K
11:36 88.92 88.92 88.86 88.86 10.8K
11:37 88.84 88.84 88.78 88.80 4.0K
11:38 88.79 88.85 88.79 88.83 2.0K
11:39 88.83 88.85 88.83 88.85 1.6K
11:40 88.85 88.85 88.85 88.85 1.7K
11:41 88.87 88.89 88.87 88.89 2.0K
11:42 88.88 88.88 88.83 88.83 6.5K
11:43 88.83 88.83 88.80 88.80 2.4K
11:44 88.77 88.77 88.75 88.75 2.9K
11:45 88.75 88.76 88.75 88.76 2.2K
11:46 88.77 88.77 88.77 88.77 3.3K
11:47 88.76 88.76 88.76 88.76 1.4K
11:48 88.78 88.84 88.78 88.84 3.0K
11:49 88.84 88.84 88.81 88.83 2.7K
11:50 88.83 88.86 88.83 88.86 1.4K
11:51 88.86 88.88 88.86 88.87 4.5K
11:52 88.87 88.87 88.86 88.86 0.9K
11:53 88.91 88.91 88.89 88.91 5.9K
11:54 88.92 88.93 88.91 88.93 10.3K
11:55 88.93 88.93 88.91 88.91 3.8K
11:56 88.91 88.96 88.91 88.96 2.6K
11:57 88.99 88.99 88.99 88.99 2.3K
11:58 88.98 88.98 88.96 88.96 3.8K
11:59 88.96 88.96 88.88 88.91 47.1K
12:00 88.91 88.91 88.91 88.91 1.3K
12:01 88.92 88.97 88.92 88.94 8.7K
12:02 88.96 88.96 88.90 88.90 6.5K
12:03 88.90 88.94 88.90 88.92 2.8K
12:04 88.95 88.98 88.95 88.98 3.1K
12:05 88.98 88.98 88.92 88.92 42.6K
12:06 88.93 88.94 88.92 88.93 37.4K
12:07 88.93 89.01 88.93 89.01 2.4K
12:08 89.01 89.04 89.01 89.03 1.4K
12:09 89.03 89.03 89.01 89.01 2.6K
12:10 89.01 89.02 89.01 89.02 1.6K
12:11 89.01 89.01 88.94 88.94 9.7K
12:12 88.99 89.01 88.99 89.01 3.0K
12:13 89.01 89.08 89.01 89.08 2.3K
12:14 89.08 89.09 89.08 89.09 1.6K
12:15 89.09 89.09 89.09 89.09 0.9K
12:16 89.09 89.19 89.09 89.19 1.2K
12:17 89.25 89.29 89.25 89.29 5.5K
12:18 89.31 89.31 89.29 89.31 1.6K
12:19 89.31 89.36 89.31 89.33 2.2K
12:20 89.35 89.36 89.33 89.34 2.9K
12:21 89.41 89.42 89.39 89.42 3.2K
12:22 89.40 89.40 89.36 89.38 8.6K
12:23 89.37 89.37 89.37 89.37 1.3K
12:24 89.37 89.39 89.37 89.39 2.0K
12:25 89.39 89.45 89.39 89.44 2.0K
12:26 89.44 89.47 89.44 89.46 1.4K
12:27 89.48 89.48 89.44 89.44 6.0K
12:28 89.51 89.55 89.51 89.53 22.1K
12:29 89.53 89.53 89.45 89.45 4.1K
12:30 89.45 89.48 89.40 89.40 4.3K
12:31 89.40 89.40 89.32 89.32 7.9K
12:32 89.40 89.40 89.29 89.32 19.0K
12:33 89.32 89.35 89.30 89.35 10.8K
12:34 89.30 89.40 89.25 89.25 38.1K
12:35 89.24 89.33 89.21 89.33 7.5K
12:36 89.31 89.31 89.30 89.30 2.8K
12:37 89.32 89.37 89.32 89.37 1.8K
12:38 89.36 89.39 89.36 89.37 1.6K
12:39 89.38 89.43 89.38 89.43 2.3K
12:40 89.42 89.42 89.36 89.36 4.2K
12:41 89.35 89.37 89.35 89.37 2.3K
12:42 89.37 89.37 89.36 89.36 2.9K
12:43 89.36 89.38 89.36 89.38 2.8K
12:44 89.39 89.40 89.39 89.39 4.0K
12:45 89.41 89.43 89.41 89.43 3.4K
12:46 89.46 89.47 89.46 89.47 1.3K
12:47 89.46 89.49 89.46 89.49 3.2K
12:48 89.49 89.49 89.48 89.48 2.6K
12:49 89.50 89.55 89.50 89.55 3.0K
12:50 89.54 89.54 89.53 89.53 4.6K
12:51 89.54 89.54 89.51 89.51 3.5K
12:52 89.53 89.53 89.53 89.53 1.3K
12:53 89.54 89.54 89.50 89.50 6.4K
12:54 89.50 89.50 89.49 89.49 0.9K
12:55 89.51 89.51 89.47 89.47 5.5K
12:56 89.47 89.47 89.40 89.42 2.7K
12:57 89.42 89.46 89.42 89.46 3.6K
12:58 89.46 89.47 89.46 89.47 0.9K
12:59 89.47 89.50 89.47 89.50 1.7K
13:00 89.51 89.51 89.47 89.47 5.6K
13:01 89.45 89.45 89.45 89.45 0.6K
13:02 89.45 89.45 89.45 89.45 1.0K
13:03 89.45 89.52 89.45 89.52 2.6K
13:04 89.54 89.57 89.54 89.57 1.7K
13:05 89.59 89.59 89.57 89.58 1.8K
13:06 89.55 89.55 89.55 89.55 2.7K
13:07 89.55 89.60 89.55 89.60 2.4K
13:08 89.58 89.61 89.58 89.61 2.3K
13:09 89.61 89.61 89.57 89.59 3.4K
13:10 89.59 89.63 89.59 89.63 1.9K
13:11 89.62 89.64 89.61 89.62 4.6K
13:12 89.62 89.65 89.62 89.65 1.0K
13:13 89.65 89.66 89.63 89.63 8.3K
13:14 89.63 89.63 89.61 89.61 2.1K
13:15 89.61 89.61 89.61 89.61 1.0K
13:16 89.62 89.67 89.62 89.67 2.3K
13:17 89.66 89.66 89.65 89.66 2.5K
13:18 89.66 89.68 89.66 89.66 2.3K
13:19 89.66 89.66 89.64 89.65 4.4K
13:20 89.65 89.65 89.65 89.65 1.0K
13:21 89.70 89.70 89.68 89.68 0.9K
13:22 89.67 89.69 89.67 89.69 0.9K
13:23 89.70 89.71 89.68 89.68 2.9K
13:24 89.68 89.69 89.67 89.67 2.5K
13:25 89.68 89.68 89.66 89.67 2.4K
13:26 89.66 89.66 89.65 89.65 3.1K
13:27 89.66 89.66 89.60 89.60 4.7K
13:28 89.60 89.61 89.60 89.61 1.8K
13:29 89.62 89.63 89.62 89.63 1.4K
13:30 89.63 89.63 89.63 89.63 1.0K
13:31 89.64 89.64 89.60 89.60 5.2K
13:32 89.60 89.63 89.60 89.63 2.2K
13:33 89.63 89.63 89.60 89.60 0.6K
13:34 89.58 89.58 89.58 89.58 3.2K
13:35 89.58 89.58 89.55 89.55 2.5K
13:36 89.55 89.55 89.54 89.54 1.7K
13:37 89.51 89.51 89.50 89.50 1.5K
13:38 89.50 89.50 89.50 89.50 1.1K
13:39 89.50 89.50 89.41 89.45 6.5K
13:40 89.45 89.47 89.45 89.47 0.7K
13:41 89.48 89.49 89.48 89.49 1.4K
13:42 89.49 89.51 89.49 89.50 1.1K
13:43 89.51 89.53 89.51 89.53 7.8K
13:44 89.51 89.52 89.51 89.52 5.6K
13:45 89.52 89.54 89.51 89.54 5.1K
13:46 89.54 89.54 89.53 89.54 3.5K
13:47 89.54 89.54 89.53 89.53 4.1K
13:48 89.54 89.57 89.54 89.57 2.3K
13:49 89.57 89.57 89.55 89.57 4.5K
13:50 89.57 89.58 89.53 89.53 7.4K
13:51 89.52 89.52 89.48 89.48 4.7K
13:52 89.48 89.49 89.47 89.49 0.8K
13:53 89.48 89.52 89.48 89.52 4.6K
13:54 89.50 89.54 89.50 89.54 4.7K
13:55 89.54 89.57 89.54 89.57 0.8K
13:56 89.57 89.57 89.57 89.57 0.7K
13:57 89.56 89.58 89.56 89.57 3.5K
13:58 89.58 89.59 89.58 89.59 1.3K
13:59 89.59 89.59 89.55 89.55 5.0K
14:00 89.53 89.54 89.51 89.51 8.5K
14:01 89.50 89.52 89.50 89.52 2.7K
14:02 89.53 89.56 89.53 89.56 3.6K
14:03 89.56 89.62 89.56 89.62 1.7K
14:04 89.62 89.68 89.62 89.68 1.4K
14:05 89.68 89.68 89.67 89.68 1.1K
14:06 89.68 89.68 89.58 89.59 7.5K
14:07 89.59 89.59 89.57 89.57 1.7K
14:08 89.57 89.58 89.57 89.58 0.6K
14:09 89.55 89.55 89.53 89.53 3.7K
14:10 89.53 89.53 89.50 89.50 4.4K
14:11 89.50 89.52 89.50 89.52 0.5K
14:12 89.52 89.52 89.48 89.48 4.0K
14:13 89.49 89.54 89.49 89.54 3.1K
14:14 89.54 89.55 89.53 89.55 1.0K
14:15 89.53 89.54 89.52 89.52 3.0K
14:16 89.51 89.51 89.50 89.50 2.6K
14:17 89.50 89.54 89.50 89.53 1.8K
14:18 89.53 89.53 89.52 89.52 3.1K
14:19 89.53 89.53 89.50 89.51 3.8K
14:20 89.51 89.52 89.51 89.52 0.4K
14:21 89.52 89.52 89.51 89.52 2.6K
14:22 89.52 89.52 89.51 89.52 4.1K
14:23 89.52 89.53 89.52 89.53 3.7K
14:24 89.53 89.54 89.53 89.54 0.9K
14:25 89.54 89.57 89.54 89.57 1.6K
14:26 89.61 89.61 89.56 89.56 6.6K
14:27 89.56 89.57 89.56 89.56 1.3K
14:28 89.56 89.60 89.56 89.60 0.9K
14:29 89.61 89.62 89.61 89.62 1.3K
14:30 89.63 89.64 89.63 89.63 5.2K
14:31 89.63 89.65 89.63 89.65 0.9K
14:32 89.65 89.69 89.65 89.69 1.5K
14:33 89.69 89.71 89.69 89.69 5.4K
14:34 89.69 89.69 89.68 89.68 3.0K
14:35 89.69 89.69 89.66 89.67 3.8K
14:36 89.67 89.68 89.67 89.67 3.1K
14:37 89.67 89.69 89.67 89.69 1.4K
14:38 89.68 89.69 89.67 89.67 4.9K
14:39 89.68 89.68 89.66 89.66 1.3K
14:40 89.66 89.67 89.65 89.65 5.6K
14:41 89.64 89.64 89.64 89.64 0.7K
14:42 89.64 89.66 89.64 89.66 1.7K
14:43 89.66 89.68 89.66 89.68 2.8K
14:44 89.68 89.68 89.65 89.65 4.0K
14:45 89.65 89.67 89.65 89.67 1.3K
14:46 89.67 89.67 89.65 89.65 2.4K
14:47 89.66 89.67 89.66 89.67 0.7K
14:48 89.65 89.66 89.65 89.65 3.9K
14:49 89.66 89.67 89.66 89.67 2.8K
14:50 89.68 89.68 89.67 89.68 4.3K
14:51 89.68 89.68 89.64 89.64 4.7K
14:52 89.64 89.65 89.60 89.60 3.4K
14:53 89.58 89.58 89.47 89.58 6.0K
14:54 89.54 89.60 89.54 89.58 4.4K
14:55 89.58 89.59 89.57 89.59 2.2K
14:56 89.59 89.62 89.59 89.62 1.7K
14:57 89.61 89.61 89.60 89.61 4.3K
14:58 89.62 89.63 89.62 89.62 2.5K
14:59 89.62 89.63 89.62 89.63 3.0K
15:00 89.63 89.63 89.62 89.62 5.2K
15:01 89.62 89.62 89.62 89.62 2.8K
15:02 89.60 89.60 89.58 89.58 5.5K
15:03 89.58 89.59 89.58 89.59 3.4K
15:04 89.59 89.59 89.58 89.59 2.9K
15:05 89.59 89.61 89.59 89.60 3.7K
15:06 89.60 89.61 89.60 89.61 2.0K
15:07 89.62 89.62 89.62 89.62 3.6K
15:08 89.63 89.66 89.63 89.66 4.0K
15:09 89.67 89.72 89.67 89.68 7.1K
15:10 89.68 89.68 89.65 89.65 2.8K
15:11 89.65 89.68 89.65 89.67 6.5K
15:12 89.67 89.67 89.66 89.66 1.2K
15:13 89.66 89.67 89.64 89.64 4.2K
15:14 89.64 89.64 89.59 89.60 3.7K
15:15 89.56 89.56 89.49 89.53 6.5K
15:16 89.53 89.53 89.52 89.52 4.0K
15:17 89.52 89.54 89.52 89.54 4.2K
15:18 89.55 89.59 89.55 89.59 3.2K
15:19 89.59 89.63 89.59 89.63 2.5K
15:20 89.63 89.64 89.63 89.63 5.1K
15:21 89.63 89.63 89.61 89.61 4.4K
15:22 89.61 89.61 89.58 89.58 2.4K
15:23 89.58 89.58 89.55 89.56 2.6K
15:24 89.56 89.57 89.56 89.57 4.0K
15:25 89.55 89.55 89.51 89.53 3.5K
15:26 89.53 89.56 89.53 89.56 3.7K
15:27 89.56 89.56 89.53 89.53 6.7K
15:28 89.53 89.53 89.52 89.52 3.4K
15:29 89.52 89.54 89.52 89.54 3.8K
15:30 89.55 89.55 89.51 89.52 9.6K
15:31 89.52 89.55 89.52 89.52 7.8K
15:32 89.50 89.50 89.48 89.48 9.4K
15:33 89.48 89.50 89.48 89.50 5.3K
15:34 89.50 89.50 89.48 89.49 3.1K
15:35 89.49 89.49 89.44 89.46 7.1K
15:36 89.46 89.47 89.46 89.47 2.7K
15:37 89.45 89.47 89.44 89.46 7.1K
15:38 89.46 89.46 89.44 89.45 3.5K
15:39 89.45 89.46 89.40 89.40 7.5K
15:40 89.39 89.42 89.39 89.42 7.6K
15:41 89.42 89.44 89.41 89.44 5.9K
15:42 89.45 89.46 89.45 89.45 4.2K
15:43 89.47 89.50 89.45 89.50 9.4K
15:44 89.48 89.48 89.46 89.46 7.4K
15:45 89.46 89.46 89.45 89.45 4.1K
15:46 89.45 89.45 89.41 89.41 6.8K
15:47 89.41 89.44 89.41 89.44 9.7K
15:48 89.46 89.48 89.46 89.48 7.5K
15:49 89.48 89.48 89.44 89.44 9.2K
15:50 89.45 89.45 89.44 89.44 3.2K
15:51 89.38 89.38 89.32 89.33 35.8K
15:52 89.34 89.35 89.31 89.35 36.0K
15:53 89.34 89.34 89.31 89.32 33.4K
15:54 89.29 89.29 89.20 89.25 25.8K
15:55 89.25 89.42 89.25 89.42 43.6K
15:56 89.34 89.37 89.32 89.37 22.9K
15:57 89.39 89.47 89.39 89.47 29.0K
15:58 89.43 89.44 89.43 89.43 31.9K
15:59 89.44 89.45 89.43 89.45 40.6K
16:00 89.45 90.40 89.14 89.42 1,167.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし