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 91.00 91.25 90.28 91.20 47.8K
09:32 91.26 91.26 91.24 91.25 7.9K
09:33 91.25 91.44 91.25 91.42 3.6K
09:34 91.42 91.43 91.37 91.37 6.5K
09:35 91.37 91.68 91.37 91.68 3.4K
09:36 91.77 91.77 91.68 91.68 3.2K
09:37 91.70 91.77 91.70 91.76 3.4K
09:38 91.76 91.92 91.76 91.92 4.9K
09:39 91.94 91.97 91.94 91.97 6.6K
09:40 91.97 92.00 91.97 91.98 5.4K
09:41 91.98 91.98 91.81 91.85 6.6K
09:42 91.85 91.92 91.84 91.92 4.8K
09:43 91.92 92.00 91.92 92.00 1.9K
09:44 92.01 92.01 92.00 92.00 4.3K
09:45 91.98 92.00 91.98 91.99 7.4K
09:46 91.99 92.05 91.93 91.93 4.8K
09:47 91.93 91.93 91.91 91.92 5.4K
09:48 91.92 91.92 91.79 91.79 7.8K
09:49 91.79 91.79 91.68 91.68 4.7K
09:50 91.70 91.70 91.66 91.66 4.4K
09:51 91.66 91.70 91.63 91.70 7.4K
09:52 91.70 91.70 91.57 91.60 7.9K
09:53 91.60 91.72 91.60 91.72 1.2K
09:54 91.67 91.67 91.60 91.60 5.0K
09:55 91.61 91.64 91.61 91.64 3.2K
09:56 91.64 91.72 91.64 91.72 2.7K
09:57 91.74 91.75 91.73 91.74 5.0K
09:58 91.74 91.74 91.74 91.74 1.7K
09:59 91.74 91.75 91.72 91.75 2.6K
10:00 91.79 91.80 91.72 91.72 5.9K
10:01 91.75 91.75 91.69 91.69 3.9K
10:02 91.74 91.78 91.74 91.78 4.3K
10:03 91.78 91.78 91.69 91.70 5.4K
10:04 91.70 91.76 91.69 91.70 3.6K
10:05 91.71 91.72 91.60 91.60 5.6K
10:06 91.66 91.67 91.58 91.58 5.4K
10:07 91.58 91.63 91.58 91.62 1.1K
10:08 91.62 91.72 91.53 91.72 17.0K
10:09 91.74 91.75 91.74 91.75 4.0K
10:10 91.76 91.77 91.75 91.75 6.2K
10:11 91.77 91.94 91.77 91.94 9.9K
10:12 91.93 91.93 91.76 91.76 10.6K
10:13 91.72 91.72 91.66 91.69 4.0K
10:14 91.69 91.70 91.64 91.64 4.9K
10:15 91.64 91.65 91.62 91.65 4.1K
10:16 91.65 91.65 91.62 91.62 4.4K
10:17 91.62 91.66 91.62 91.66 1.4K
10:18 91.66 91.66 91.62 91.65 3.0K
10:19 91.65 91.77 91.65 91.77 4.7K
10:20 91.77 91.81 91.76 91.81 5.0K
10:21 91.80 91.80 91.75 91.77 6.3K
10:22 91.73 91.73 91.67 91.68 3.3K
10:23 91.66 91.69 91.65 91.68 6.4K
10:24 91.68 91.68 91.64 91.64 4.3K
10:25 91.61 91.62 91.60 91.60 2.5K
10:26 91.60 91.63 91.60 91.63 1.7K
10:27 91.60 91.60 91.58 91.58 3.2K
10:28 91.58 91.58 91.53 91.56 4.2K
10:29 91.57 91.60 91.57 91.60 2.3K
10:30 91.60 91.60 91.53 91.53 5.1K
10:31 91.53 91.55 91.53 91.55 5.8K
10:32 91.57 91.59 91.57 91.59 2.9K
10:33 91.65 91.65 91.64 91.64 5.7K
10:34 91.65 91.65 91.62 91.62 2.0K
10:35 91.62 91.68 91.62 91.68 2.9K
10:36 91.69 91.69 91.68 91.68 5.1K
10:37 91.69 91.71 91.68 91.70 6.3K
10:38 91.71 91.71 91.69 91.70 6.7K
10:39 91.71 91.72 91.70 91.72 3.0K
10:40 91.72 91.79 91.72 91.75 4.2K
10:41 91.75 91.76 91.68 91.68 9.5K
10:42 91.68 91.68 91.60 91.61 7.4K
10:43 91.61 91.64 91.58 91.64 5.7K
10:44 91.65 91.65 91.62 91.62 5.4K
10:45 91.64 91.66 91.62 91.64 1.7K
10:46 91.64 91.64 91.62 91.62 1.0K
10:47 91.61 91.65 91.61 91.65 8.0K
10:48 91.69 91.75 91.69 91.75 3.4K
10:49 91.75 91.77 91.75 91.75 1.8K
10:50 91.76 91.76 91.73 91.73 4.4K
10:51 91.74 91.78 91.74 91.78 3.5K
10:52 91.77 91.77 91.72 91.72 6.2K
10:53 91.72 91.73 91.66 91.68 5.5K
10:54 91.68 91.75 91.68 91.75 2.8K
10:55 91.73 91.73 91.73 91.73 1.3K
10:56 91.73 91.79 91.73 91.76 5.3K
10:57 91.76 91.80 91.76 91.80 1.5K
10:58 91.80 91.80 91.75 91.75 16.0K
10:59 91.75 91.75 91.71 91.71 3.7K
11:00 91.68 91.69 91.68 91.69 2.5K
11:01 91.69 91.70 91.68 91.70 1.3K
11:02 91.71 91.78 91.71 91.78 1.7K
11:03 91.78 91.79 91.77 91.77 2.7K
11:04 91.76 91.77 91.75 91.77 3.1K
11:05 91.75 91.75 91.75 91.75 7.3K
11:06 91.77 91.83 91.74 91.83 17.1K
11:07 91.81 91.81 91.76 91.76 10.7K
11:08 91.76 91.82 91.76 91.82 8.3K
11:09 91.84 91.89 91.84 91.88 6.3K
11:10 91.89 91.89 91.85 91.85 5.0K
11:11 91.84 91.85 91.84 91.84 17.2K
11:12 91.84 91.87 91.82 91.82 7.4K
11:13 91.82 91.88 91.82 91.88 5.2K
11:14 91.89 91.93 91.89 91.91 5.7K
11:15 91.91 91.91 91.83 91.83 10.8K
11:16 91.73 91.74 91.72 91.73 7.6K
11:17 91.73 91.73 91.68 91.68 2.3K
11:18 91.68 91.75 91.68 91.75 8.2K
11:19 91.74 91.76 91.74 91.76 3.8K
11:20 91.76 91.82 91.76 91.82 5.2K
11:21 91.81 91.82 91.80 91.80 0.6K
11:22 91.80 91.83 91.79 91.83 9.8K
11:23 91.83 91.83 91.75 91.75 7.5K
11:24 91.75 91.75 91.73 91.73 3.6K
11:25 91.73 91.74 91.73 91.74 2.9K
11:26 91.74 91.74 91.71 91.71 4.6K
11:27 91.75 91.76 91.75 91.76 2.5K
11:28 91.78 91.80 91.78 91.80 3.4K
11:29 91.80 91.82 91.80 91.82 2.4K
11:30 91.83 91.83 91.79 91.80 12.3K
11:31 91.77 91.81 91.72 91.80 26.1K
11:32 91.80 91.88 91.80 91.88 4.0K
11:33 91.89 91.89 91.72 91.72 7.5K
11:34 91.72 91.82 91.72 91.79 6.1K
11:35 91.77 91.90 91.77 91.90 44.5K
11:36 91.85 91.85 91.80 91.84 49.5K
11:37 91.87 91.89 91.81 91.82 16.0K
11:38 91.82 91.88 91.82 91.88 6.9K
11:39 91.88 91.90 91.87 91.90 11.4K
11:40 91.90 91.95 91.90 91.94 3.9K
11:41 91.95 91.95 91.92 91.92 3.1K
11:42 91.92 91.92 91.92 91.92 5.7K
11:43 91.92 91.94 91.89 91.93 11.1K
11:44 91.94 91.94 91.93 91.93 3.2K
11:45 91.93 91.93 91.89 91.89 3.0K
11:46 91.92 91.98 91.90 91.98 5.3K
11:47 91.96 91.96 91.89 91.89 4.3K
11:48 91.89 91.90 91.89 91.90 1.6K
11:49 91.92 91.97 91.92 91.97 3.4K
11:50 91.98 92.00 91.98 91.98 1.2K
11:51 91.98 91.98 91.97 91.97 0.4K
11:52 91.99 92.02 91.99 92.02 1.8K
11:53 92.03 92.03 92.01 92.03 4.3K
11:54 92.03 92.03 92.01 92.02 2.6K
11:55 92.02 92.03 92.02 92.03 1.7K
11:56 92.03 92.06 92.03 92.06 1.5K
11:57 92.07 92.09 92.07 92.07 4.9K
11:58 92.07 92.09 92.06 92.07 6.4K
11:59 92.07 92.07 92.01 92.01 5.6K
12:00 92.01 92.01 91.96 91.96 2.5K
12:01 92.01 92.01 91.91 91.91 9.6K
12:02 91.84 91.84 91.84 91.84 1.8K
12:03 91.84 91.87 91.83 91.83 2.8K
12:04 91.83 91.83 91.78 91.78 2.4K
12:05 91.81 91.81 91.78 91.79 1.7K
12:06 91.79 91.84 91.79 91.84 3.3K
12:07 91.81 91.86 91.81 91.86 2.3K
12:08 91.86 91.88 91.86 91.87 1.0K
12:09 91.87 91.87 91.87 91.87 4.6K
12:10 91.85 91.85 91.80 91.80 2.0K
12:11 91.80 91.85 91.80 91.85 2.6K
12:12 91.85 91.89 91.84 91.89 4.4K
12:13 91.89 91.89 91.85 91.85 2.2K
12:14 91.85 91.85 91.79 91.79 1.1K
12:15 91.78 91.78 91.78 91.78 0.5K
12:16 91.76 91.76 91.75 91.75 1.6K
12:17 91.75 91.75 91.70 91.70 2.8K
12:18 91.70 91.70 91.60 91.60 1.2K
12:19 91.60 91.60 91.59 91.59 2.6K
12:20 91.59 91.61 91.59 91.61 1.9K
12:21 91.61 91.63 91.59 91.63 6.8K
12:22 91.63 91.67 91.63 91.67 2.3K
12:23 91.64 91.65 91.53 91.60 14.1K
12:24 91.60 91.63 91.60 91.63 1.4K
12:25 91.63 91.71 91.63 91.71 3.4K
12:26 91.69 91.69 91.64 91.64 3.1K
12:27 91.64 91.64 91.63 91.63 4.4K
12:28 91.63 91.63 91.49 91.49 39.7K
12:29 91.47 91.47 91.34 91.34 3.2K
12:30 91.38 91.50 91.38 91.50 7.3K
12:31 91.50 91.57 91.49 91.57 12.2K
12:32 91.50 91.55 91.50 91.55 2.8K
12:33 91.54 91.54 91.49 91.49 9.1K
12:34 91.49 91.50 91.48 91.49 5.8K
12:35 91.49 91.62 91.49 91.62 3.7K
12:36 91.63 91.63 91.60 91.61 3.2K
12:37 91.61 91.63 91.61 91.63 1.4K
12:38 91.66 91.66 91.63 91.63 2.9K
12:39 91.63 91.65 91.63 91.65 4.9K
12:40 91.67 91.70 91.67 91.70 12.2K
12:41 91.70 91.73 91.68 91.68 4.5K
12:42 91.63 91.66 91.63 91.66 2.7K
12:43 91.65 91.69 91.65 91.69 4.0K
12:44 91.71 91.71 91.63 91.63 5.6K
12:45 91.60 91.65 91.60 91.65 5.8K
12:46 91.65 91.65 91.60 91.60 0.7K
12:47 91.60 91.61 91.59 91.61 4.2K
12:48 91.60 91.60 91.57 91.59 2.4K
12:49 91.59 91.65 91.59 91.65 2.3K
12:50 91.65 91.65 91.60 91.61 3.2K
12:51 91.61 91.63 91.59 91.63 2.0K
12:52 91.60 91.60 91.57 91.57 6.3K
12:53 91.56 91.56 91.56 91.56 0.6K
12:54 91.58 91.58 91.57 91.57 1.1K
12:55 91.58 91.58 91.54 91.54 1.9K
12:56 91.52 91.52 91.52 91.52 1.8K
12:57 91.53 91.53 91.53 91.53 1.8K
12:58 91.53 91.53 91.51 91.52 1.6K
12:59 91.52 91.53 91.52 91.53 2.8K
13:00 91.55 91.55 91.53 91.53 11.1K
13:01 91.52 91.54 91.52 91.53 8.6K
13:02 91.54 91.54 91.54 91.54 2.2K
13:03 91.53 91.54 91.53 91.54 3.1K
13:04 91.56 91.57 91.56 91.56 3.3K
13:05 91.57 91.61 91.57 91.61 3.5K
13:06 91.63 91.66 91.60 91.66 2.0K
13:07 91.66 91.66 91.63 91.65 1.3K
13:08 91.65 91.76 91.65 91.76 4.8K
13:09 91.76 91.78 91.70 91.70 4.0K
13:10 91.73 91.73 91.68 91.68 3.1K
13:11 91.67 91.67 91.61 91.61 5.0K
13:12 91.61 91.61 91.61 91.61 1.7K
13:13 91.61 91.65 91.60 91.65 0.8K
13:14 91.65 91.65 91.63 91.63 0.9K
13:15 91.61 91.65 91.61 91.65 2.0K
13:16 91.65 91.69 91.65 91.69 1.4K
13:17 91.73 91.75 91.72 91.74 4.5K
13:18 91.71 91.71 91.69 91.69 2.0K
13:19 91.69 91.69 91.69 91.69 0.5K
13:20 91.69 91.81 91.69 91.79 5.1K
13:21 91.80 91.80 91.73 91.73 3.7K
13:22 91.70 91.72 91.70 91.71 4.0K
13:23 91.72 91.73 91.70 91.73 18.3K
13:24 91.77 91.77 91.74 91.74 1.8K
13:25 91.74 91.74 91.74 91.74 0.7K
13:26 91.74 91.74 91.71 91.72 1.8K
13:27 91.72 91.72 91.70 91.70 1.8K
13:28 91.70 91.74 91.70 91.74 1.7K
13:29 91.74 91.74 91.74 91.74 1.5K
13:30 91.75 91.76 91.75 91.75 1.9K
13:31 91.75 91.79 91.75 91.78 1.9K
13:32 91.78 91.78 91.78 91.78 0.5K
13:33 91.78 91.78 91.78 91.78 0.5K
13:34 91.78 91.82 91.78 91.79 3.1K
13:35 91.79 91.79 91.78 91.79 2.6K
13:36 91.81 91.86 91.81 91.86 3.8K
13:37 91.85 91.85 91.83 91.83 0.9K
13:38 91.83 91.85 91.82 91.82 1.5K
13:39 91.82 91.86 91.82 91.84 0.7K
13:40 91.86 91.87 91.86 91.86 1.2K
13:41 91.87 91.92 91.87 91.92 1.7K
13:42 91.92 91.92 91.86 91.86 2.7K
13:43 91.86 91.86 91.86 91.86 0.2K
13:44 91.86 91.86 91.85 91.85 0.9K
13:45 91.85 91.85 91.83 91.83 2.5K
13:46 91.83 91.83 91.83 91.83 0.5K
13:47 91.83 91.83 91.81 91.81 1.1K
13:48 91.81 91.81 91.81 91.81 0.2K
13:49 91.82 91.82 91.81 91.81 3.2K
13:50 91.81 91.84 91.81 91.84 1.4K
13:51 91.84 91.84 91.84 91.84 1.5K
13:52 91.84 91.86 91.84 91.86 1.8K
13:53 91.86 91.86 91.86 91.86 0.5K
13:54 91.86 91.87 91.86 91.87 1.9K
13:55 91.87 91.90 91.87 91.89 1.4K
13:56 91.89 91.89 91.89 91.89 1.7K
13:57 91.89 91.89 91.89 91.89 1.1K
13:58 91.89 91.89 91.86 91.88 2.4K
13:59 91.88 91.88 91.83 91.84 0.8K
14:00 91.83 91.83 91.78 91.78 1.2K
14:01 91.78 91.85 91.78 91.85 2.6K
14:02 91.85 91.87 91.83 91.83 1.2K
14:03 91.89 91.91 91.89 91.91 1.6K
14:04 91.91 91.93 91.91 91.93 1.9K
14:05 91.93 91.93 91.88 91.88 2.8K
14:06 91.88 91.88 91.86 91.86 1.1K
14:07 91.84 91.84 91.84 91.84 0.8K
14:08 91.84 91.88 91.84 91.88 2.2K
14:09 91.88 91.92 91.88 91.92 1.6K
14:10 91.92 91.96 91.92 91.94 1.5K
14:11 91.93 91.93 91.93 91.93 1.8K
14:12 91.95 91.95 91.94 91.95 1.6K
14:13 91.96 91.96 91.95 91.95 1.1K
14:14 91.95 91.97 91.95 91.97 0.9K
14:15 91.97 91.97 91.97 91.97 0.9K
14:16 91.97 92.01 91.97 91.97 1.4K
14:17 91.99 91.99 91.95 91.95 3.2K
14:18 91.95 91.98 91.95 91.97 1.2K
14:19 92.03 92.11 92.03 92.11 3.8K
14:20 92.09 92.09 92.06 92.06 1.0K
14:21 92.06 92.08 92.06 92.06 1.5K
14:22 92.07 92.07 92.04 92.05 2.2K
14:23 92.05 92.05 92.04 92.04 0.4K
14:24 92.04 92.04 92.00 92.01 2.4K
14:25 92.01 92.02 91.98 92.02 0.7K
14:26 92.02 92.02 92.02 92.02 0.6K
14:27 92.01 92.01 92.01 92.01 1.7K
14:28 92.02 92.03 92.02 92.03 1.0K
14:29 92.03 92.04 92.02 92.03 2.2K
14:30 92.03 92.05 92.03 92.05 1.6K
14:31 92.10 92.10 92.06 92.08 2.7K
14:32 92.06 92.07 92.06 92.07 1.5K
14:33 92.09 92.10 92.09 92.10 1.3K
14:34 92.10 92.10 92.06 92.06 1.9K
14:35 92.07 92.07 92.04 92.04 1.7K
14:36 92.04 92.06 92.04 92.06 1.4K
14:37 92.04 92.07 92.04 92.07 5.3K
14:38 92.07 92.14 92.07 92.14 3.3K
14:39 92.14 92.16 92.10 92.11 6.9K
14:40 92.11 92.11 92.11 92.11 0.3K
14:41 92.11 92.11 92.07 92.07 1.7K
14:42 92.07 92.12 92.07 92.12 2.7K
14:43 92.12 92.12 92.11 92.12 1.3K
14:44 92.10 92.13 92.08 92.13 4.4K
14:45 92.13 92.13 92.13 92.13 0.2K
14:46 92.13 92.15 92.13 92.15 2.0K
14:47 92.15 92.20 92.15 92.20 2.1K
14:48 92.19 92.19 92.19 92.19 1.2K
14:49 92.19 92.21 92.19 92.21 0.8K
14:50 92.21 92.21 92.19 92.21 1.7K
14:51 92.22 92.22 92.22 92.22 1.4K
14:52 92.22 92.22 92.20 92.20 2.2K
14:53 92.21 92.21 92.19 92.19 2.7K
14:54 92.19 92.20 92.19 92.20 0.7K
14:55 92.20 92.20 92.19 92.19 1.2K
14:56 92.18 92.18 92.16 92.16 2.4K
14:57 92.14 92.15 92.13 92.15 1.9K
14:58 92.15 92.16 92.15 92.16 1.2K
14:59 92.16 92.17 92.16 92.16 0.9K
15:00 92.17 92.17 92.17 92.17 0.9K
15:01 92.20 92.23 92.20 92.20 9.6K
15:02 92.20 92.20 92.18 92.18 2.8K
15:03 92.21 92.21 92.21 92.21 1.0K
15:04 92.23 92.25 92.23 92.25 7.3K
15:05 92.22 92.24 92.22 92.24 3.1K
15:06 92.17 92.21 92.17 92.21 4.0K
15:07 92.21 92.21 92.18 92.18 0.4K
15:08 92.18 92.21 92.18 92.21 3.0K
15:09 92.21 92.23 92.21 92.23 0.9K
15:10 92.21 92.24 92.21 92.24 3.9K
15:11 92.24 92.24 92.22 92.22 2.7K
15:12 92.19 92.19 92.19 92.19 0.9K
15:13 92.17 92.17 92.17 92.17 1.5K
15:14 92.16 92.16 92.16 92.16 4.3K
15:15 92.16 92.23 92.16 92.23 5.2K
15:16 92.22 92.24 92.22 92.22 3.9K
15:17 92.23 92.24 92.23 92.24 1.6K
15:18 92.25 92.29 92.25 92.28 5.1K
15:19 92.28 92.30 92.28 92.30 5.4K
15:20 92.30 92.31 92.30 92.30 2.0K
15:21 92.29 92.29 92.27 92.27 5.3K
15:22 92.28 92.28 92.24 92.24 10.4K
15:23 92.23 92.23 92.21 92.21 2.3K
15:24 92.20 92.22 92.20 92.22 1.9K
15:25 92.23 92.23 92.23 92.23 1.2K
15:26 92.20 92.22 92.20 92.21 5.2K
15:27 92.21 92.31 92.21 92.31 13.4K
15:28 92.28 92.30 92.27 92.30 10.3K
15:29 92.30 92.35 92.30 92.35 5.2K
15:30 92.34 92.34 92.24 92.28 41.8K
15:31 92.21 92.21 92.17 92.18 4.3K
15:32 92.18 92.18 92.14 92.14 3.1K
15:33 92.14 92.15 92.12 92.15 3.4K
15:34 92.17 92.19 92.17 92.17 4.2K
15:35 92.16 92.20 92.16 92.17 5.2K
15:36 92.17 92.19 92.16 92.19 3.8K
15:37 92.20 92.24 92.20 92.22 3.2K
15:38 92.22 92.23 92.21 92.22 2.6K
15:39 92.21 92.21 92.15 92.15 5.6K
15:40 92.16 92.20 92.13 92.18 5.8K
15:41 92.16 92.16 92.12 92.12 3.5K
15:42 92.09 92.10 92.08 92.10 2.7K
15:43 92.10 92.13 92.10 92.12 5.0K
15:44 92.12 92.13 92.10 92.13 4.5K
15:45 92.16 92.17 92.14 92.15 5.4K
15:46 92.16 92.20 92.14 92.14 9.4K
15:47 92.15 92.16 92.12 92.16 2.9K
15:48 92.17 92.22 92.17 92.21 5.3K
15:49 92.21 92.23 92.21 92.22 5.0K
15:50 92.25 92.25 92.24 92.25 6.3K
15:51 92.23 92.31 92.23 92.30 18.3K
15:52 92.33 92.45 92.33 92.42 19.8K
15:53 92.40 92.42 92.36 92.42 13.5K
15:54 92.42 92.42 92.34 92.34 9.2K
15:55 92.32 92.32 92.20 92.20 30.1K
15:56 92.09 92.09 91.95 92.03 38.3K
15:57 92.03 92.08 92.00 92.06 31.6K
15:58 92.05 92.05 91.95 91.95 34.1K
15:59 91.93 91.93 91.86 91.88 72.8K
16:00 91.85 91.85 91.70 91.79 4,730.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし