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 91.10 91.38 91.06 91.14 38.5K
09:32 91.14 91.14 91.02 91.12 7.7K
09:33 91.03 91.06 90.96 90.96 6.7K
09:34 90.98 90.98 90.90 90.90 3.2K
09:35 90.90 90.90 90.86 90.88 1.8K
09:36 90.93 90.93 90.75 90.75 3.2K
09:37 90.75 90.77 90.75 90.77 0.6K
09:38 90.65 90.67 90.65 90.67 4.4K
09:39 90.67 90.70 90.67 90.70 0.5K
09:40 90.70 90.71 90.68 90.71 0.8K
09:41 90.71 90.71 90.71 90.71 1.6K
09:42 90.71 90.71 90.71 90.71 0.2K
09:43 90.64 90.65 90.62 90.65 5.8K
09:44 90.67 90.67 90.65 90.65 2.3K
09:45 90.65 90.70 90.65 90.70 1.3K
09:46 90.61 90.66 90.61 90.66 2.9K
09:47 90.65 90.65 90.65 90.65 0.5K
09:48 90.65 90.66 90.53 90.53 8.0K
09:49 90.53 90.55 90.53 90.55 0.9K
09:50 90.55 90.64 90.55 90.64 2.5K
09:51 90.64 90.72 90.64 90.72 1.6K
09:52 90.73 90.73 90.73 90.73 1.4K
09:53 90.73 90.82 90.73 90.82 1.2K
09:54 90.82 90.82 90.80 90.80 0.9K
09:55 90.80 90.80 90.78 90.78 0.7K
09:56 90.84 90.84 90.80 90.80 1.3K
09:57 90.80 90.80 90.80 90.80 0.1K
09:58 90.80 90.80 90.80 90.80 0.7K
09:59 90.80 90.80 90.73 90.73 2.6K
10:00 90.73 90.74 90.73 90.74 2.2K
10:01 90.63 90.76 90.63 90.76 4.2K
10:02 90.81 90.86 90.81 90.85 2.7K
10:03 90.85 90.85 90.78 90.78 1.0K
10:04 90.77 90.83 90.77 90.81 1.0K
10:05 90.86 90.86 90.84 90.84 1.6K
10:06 90.90 90.90 90.89 90.89 1.3K
10:07 91.00 91.00 90.95 90.98 2.7K
10:08 91.01 91.14 91.01 91.14 3.1K
10:09 91.14 91.16 91.11 91.13 1.8K
10:10 91.13 91.17 91.10 91.10 5.2K
10:11 91.06 91.09 91.06 91.06 3.2K
10:12 91.04 91.05 90.94 90.94 5.7K
10:13 90.94 90.94 90.94 90.94 0.7K
10:14 90.94 90.94 90.92 90.92 1.1K
10:15 90.92 90.96 90.92 90.96 3.0K
10:16 90.96 90.96 90.90 90.90 1.0K
10:17 90.90 90.90 90.85 90.90 2.6K
10:18 90.90 90.92 90.90 90.91 2.6K
10:19 90.85 90.85 90.85 90.85 1.4K
10:20 90.88 90.88 90.87 90.87 3.8K
10:21 90.86 90.88 90.86 90.88 5.5K
10:22 90.88 90.91 90.88 90.90 1.9K
10:23 90.98 90.98 90.94 90.94 3.5K
10:24 90.94 90.99 90.94 90.99 2.3K
10:25 90.99 91.03 90.98 91.03 2.3K
10:26 91.03 91.03 91.03 91.03 0.4K
10:27 91.01 91.01 90.97 90.97 4.8K
10:28 90.97 91.00 90.96 91.00 1.2K
10:29 91.00 91.00 90.98 90.98 0.8K
10:30 90.98 90.98 90.98 90.98 0.2K
10:31 91.00 91.07 91.00 91.07 3.2K
10:32 91.06 91.06 91.05 91.05 1.4K
10:33 91.05 91.05 91.00 91.00 3.3K
10:34 91.00 91.00 90.96 90.98 1.4K
10:35 90.98 90.99 90.98 90.99 1.9K
10:36 91.05 91.07 91.02 91.02 6.3K
10:37 91.02 91.06 91.02 91.06 1.0K
10:38 91.06 91.09 91.06 91.09 0.7K
10:39 91.12 91.12 91.10 91.10 1.5K
10:40 91.09 91.09 91.09 91.09 2.5K
10:41 91.09 91.13 91.09 91.10 2.9K
10:42 91.12 91.12 91.02 91.03 4.8K
10:43 91.03 91.08 91.03 91.08 0.5K
10:44 91.08 91.08 91.04 91.05 0.6K
10:45 91.03 91.03 91.03 91.03 0.7K
10:46 91.03 91.09 91.03 91.09 3.9K
10:47 91.10 91.10 91.10 91.10 2.4K
10:48 91.10 91.15 91.10 91.15 2.0K
10:49 91.15 91.15 91.12 91.14 3.5K
10:50 91.12 91.14 91.08 91.08 4.4K
10:51 91.05 91.05 91.05 91.05 1.8K
10:52 91.05 91.05 91.05 91.05 0.6K
10:53 91.05 91.08 91.05 91.08 1.3K
10:54 91.10 91.19 91.10 91.18 5.5K
10:55 91.15 91.15 91.09 91.09 2.1K
10:56 91.09 91.09 91.05 91.05 0.9K
10:57 91.05 91.05 91.03 91.05 0.7K
10:58 91.05 91.05 91.01 91.05 2.0K
10:59 91.03 91.09 91.03 91.09 2.3K
11:00 91.09 91.10 91.09 91.09 0.7K
11:01 91.11 91.13 91.10 91.13 2.7K
11:02 91.13 91.13 91.09 91.09 0.7K
11:03 91.04 91.05 91.03 91.04 1.1K
11:04 91.04 91.09 91.04 91.09 0.8K
11:05 91.09 91.09 91.07 91.07 0.5K
11:06 91.07 91.07 90.99 91.01 1.5K
11:07 91.05 91.05 91.05 91.05 1.1K
11:08 91.05 91.07 91.05 91.07 1.6K
11:09 91.07 91.07 91.07 91.07 0.8K
11:10 91.08 91.08 91.05 91.06 4.0K
11:11 91.05 91.05 91.03 91.05 4.2K
11:12 91.05 91.05 91.05 91.05 1.6K
11:13 91.07 91.07 91.06 91.07 4.0K
11:14 91.09 91.09 91.08 91.08 1.3K
11:15 91.07 91.09 91.07 91.09 3.9K
11:16 91.13 91.13 91.13 91.13 1.0K
11:17 91.11 91.11 91.10 91.10 1.4K
11:18 91.10 91.12 91.05 91.09 4.0K
11:19 91.09 91.10 91.09 91.10 0.5K
11:20 91.06 91.06 91.06 91.06 2.1K
11:21 91.06 91.12 91.06 91.12 1.0K
11:22 91.12 91.15 91.12 91.15 1.6K
11:23 91.15 91.15 91.14 91.14 0.4K
11:24 91.14 91.14 91.14 91.14 0.5K
11:25 91.16 91.19 91.14 91.19 1.6K
11:26 91.19 91.19 91.19 91.19 0.4K
11:27 91.19 91.19 91.15 91.15 1.1K
11:28 91.15 91.16 91.15 91.16 1.1K
11:29 91.13 91.17 91.13 91.17 1.0K
11:30 91.17 91.17 91.11 91.12 1.3K
11:31 91.10 91.10 91.10 91.10 0.8K
11:32 91.10 91.10 91.10 91.10 0.8K
11:33 91.08 91.08 91.07 91.08 4.7K
11:34 91.09 91.09 91.07 91.07 2.8K
11:35 91.07 91.08 91.01 91.02 9.0K
11:36 91.05 91.05 90.96 90.96 4.7K
11:37 90.95 90.95 90.91 90.92 1.5K
11:38 90.92 90.92 90.88 90.88 0.4K
11:39 90.88 90.92 90.88 90.92 1.8K
11:40 90.95 90.95 90.95 90.95 0.5K
11:41 90.95 90.95 90.95 90.95 0.0K
11:42 90.95 90.95 90.89 90.90 0.6K
11:43 90.90 90.90 90.90 90.90 1.7K
11:44 90.90 90.92 90.90 90.92 1.0K
11:45 90.93 90.96 90.91 90.91 1.8K
11:46 90.91 90.93 90.91 90.93 1.3K
11:47 90.93 90.96 90.92 90.96 1.3K
11:48 90.96 90.99 90.96 90.99 0.9K
11:49 91.01 91.01 91.00 91.00 1.8K
11:50 91.00 91.00 91.00 91.00 0.6K
11:51 91.00 91.09 91.00 91.09 1.0K
11:52 91.09 91.09 91.09 91.09 0.4K
11:53 91.09 91.10 91.09 91.10 0.4K
11:54 91.10 91.12 91.10 91.12 8.6K
11:55 91.12 91.12 91.11 91.11 0.5K
11:56 91.11 91.11 91.10 91.10 4.4K
11:57 91.10 91.10 91.10 91.10 0.0K
11:58 91.10 91.13 91.10 91.13 5.2K
11:59 91.13 91.15 91.13 91.15 1.2K
12:00 91.15 91.15 91.15 91.15 0.6K
12:01 91.15 91.15 91.11 91.13 1.6K
12:02 91.11 91.11 91.10 91.10 3.8K
12:03 91.11 91.11 91.11 91.11 0.4K
12:04 91.11 91.11 91.10 91.10 1.1K
12:05 91.10 91.11 91.10 91.11 0.5K
12:06 91.11 91.11 91.10 91.10 4.4K
12:07 91.10 91.15 91.10 91.15 4.8K
12:08 91.15 91.17 91.15 91.17 1.1K
12:09 91.17 91.17 91.15 91.16 1.0K
12:10 91.17 91.17 91.16 91.16 1.0K
12:11 91.16 91.16 91.11 91.11 3.5K
12:12 91.11 91.11 91.11 91.11 0.3K
12:13 91.11 91.11 91.11 91.11 0.4K
12:14 91.13 91.13 91.12 91.12 3.0K
12:15 91.12 91.12 91.11 91.11 0.6K
12:16 91.11 91.11 91.11 91.11 1.5K
12:17 91.12 91.12 91.09 91.10 6.3K
12:18 91.10 91.10 91.10 91.10 1.8K
12:19 91.11 91.13 91.10 91.11 16.8K
12:20 91.16 91.18 91.16 91.18 0.5K
12:21 91.18 91.18 91.16 91.16 0.6K
12:22 91.16 91.17 91.16 91.16 1.3K
12:23 91.16 91.20 91.16 91.18 0.3K
12:24 91.18 91.19 91.15 91.15 1.2K
12:25 91.15 91.15 91.15 91.15 0.1K
12:26 91.15 91.15 91.15 91.15 0.1K
12:27 91.15 91.17 91.15 91.17 0.8K
12:28 91.17 91.17 91.16 91.16 0.9K
12:29 91.16 91.16 91.16 91.16 1.1K
12:30 91.16 91.20 91.16 91.19 4.3K
12:31 91.19 91.22 91.19 91.22 1.6K
12:32 91.29 91.37 91.29 91.37 2.3K
12:33 91.39 91.39 91.36 91.36 0.3K
12:34 91.36 91.39 91.36 91.39 1.5K
12:35 91.36 91.36 91.36 91.36 1.2K
12:36 91.36 91.42 91.36 91.42 1.2K
12:37 91.44 91.44 91.40 91.40 2.2K
12:38 91.41 91.41 91.37 91.37 1.1K
12:39 91.37 91.37 91.37 91.37 0.1K
12:40 91.39 91.39 91.39 91.39 0.5K
12:41 91.39 91.44 91.39 91.44 1.2K
12:42 91.44 91.44 91.44 91.44 0.2K
12:43 91.44 91.44 91.44 91.44 1.3K
12:44 91.44 91.44 91.42 91.42 1.0K
12:45 91.42 91.42 91.34 91.37 1.4K
12:46 91.37 91.43 91.37 91.43 1.2K
12:47 91.43 91.43 91.43 91.43 0.2K
12:48 91.43 91.47 91.43 91.47 63.8K
12:49 91.47 91.49 91.47 91.49 0.9K
12:50 91.49 91.49 91.45 91.45 0.4K
12:51 91.45 91.45 91.40 91.40 0.8K
12:52 91.40 91.40 91.40 91.40 0.7K
12:53 91.40 91.44 91.40 91.44 1.0K
12:54 91.44 91.47 91.44 91.47 0.9K
12:55 91.47 91.47 91.46 91.46 1.5K
12:56 91.46 91.48 91.46 91.48 0.9K
12:57 91.49 91.49 91.47 91.47 0.6K
12:58 91.47 91.47 91.47 91.47 0.2K
12:59 91.47 91.48 91.47 91.48 0.8K
13:00 91.48 91.48 91.48 91.48 0.7K
13:01 91.48 91.48 91.47 91.47 0.2K
13:02 91.48 91.48 91.48 91.48 1.2K
13:03 91.48 91.49 91.48 91.49 1.3K
13:04 91.49 91.49 91.49 91.49 0.1K
13:05 91.49 91.49 91.47 91.47 0.8K
13:06 91.47 91.47 91.39 91.42 1.1K
13:07 91.43 91.43 91.40 91.40 0.5K
13:08 91.40 91.43 91.39 91.39 3.9K
13:09 91.39 91.40 91.39 91.40 5.7K
13:10 91.40 91.40 91.39 91.39 10.7K
13:11 91.41 91.41 91.39 91.39 2.3K
13:12 91.39 91.42 91.39 91.41 2.1K
13:13 91.41 91.41 91.40 91.40 1.0K
13:14 91.41 91.41 91.41 91.41 0.9K
13:15 91.41 91.41 91.34 91.39 4.8K
13:16 91.39 91.39 91.39 91.39 0.1K
13:17 91.39 91.40 91.39 91.40 1.2K
13:18 91.40 91.40 91.38 91.38 0.5K
13:19 91.42 91.42 91.41 91.41 2.3K
13:20 91.41 91.41 91.41 91.41 0.8K
13:21 91.41 91.41 91.41 91.41 0.5K
13:22 91.41 91.41 91.30 91.30 3.1K
13:23 91.30 91.30 91.24 91.24 0.8K
13:24 91.24 91.24 91.24 91.24 0.7K
13:25 91.24 91.24 91.24 91.24 0.4K
13:26 91.24 91.24 91.24 91.24 0.5K
13:27 91.24 91.24 91.24 91.24 0.4K
13:28 91.22 91.24 91.21 91.24 2.2K
13:29 91.24 91.29 91.24 91.29 2.5K
13:30 91.29 91.29 91.29 91.29 0.3K
13:31 91.27 91.30 91.27 91.30 2.4K
13:32 91.30 91.30 91.30 91.30 0.6K
13:33 91.30 91.33 91.30 91.33 0.8K
13:34 91.33 91.35 91.33 91.35 0.7K
13:35 91.35 91.35 91.33 91.33 0.6K
13:36 91.35 91.35 91.35 91.35 1.2K
13:37 91.35 91.35 91.30 91.30 0.4K
13:38 91.30 91.36 91.30 91.34 0.7K
13:39 91.34 91.35 91.34 91.35 0.2K
13:40 91.35 91.35 91.35 91.35 0.3K
13:41 91.36 91.36 91.34 91.34 0.3K
13:42 91.35 91.37 91.35 91.37 1.0K
13:43 91.37 91.37 91.36 91.36 0.7K
13:44 91.36 91.36 91.36 91.36 0.8K
13:45 91.36 91.36 91.36 91.36 0.1K
13:46 91.36 91.36 91.36 91.36 0.5K
13:47 91.36 91.36 91.33 91.33 0.8K
13:48 91.33 91.36 91.33 91.36 1.5K
13:49 91.36 91.36 91.36 91.36 0.7K
13:50 91.36 91.38 91.36 91.38 0.5K
13:51 91.37 91.37 91.37 91.37 0.6K
13:52 91.38 91.38 91.35 91.35 1.1K
13:53 91.35 91.35 91.34 91.34 0.4K
13:54 91.34 91.34 91.34 91.34 0.6K
13:55 91.35 91.36 91.33 91.36 1.0K
13:56 91.36 91.36 91.33 91.33 1.2K
13:57 91.33 91.37 91.33 91.37 2.2K
13:58 91.37 91.37 91.37 91.37 0.4K
13:59 91.37 91.38 91.37 91.38 0.7K
14:00 91.38 91.40 91.38 91.40 0.8K
14:01 91.40 91.40 91.40 91.40 0.2K
14:02 91.40 91.43 91.39 91.43 2.7K
14:03 91.43 91.43 91.41 91.41 1.3K
14:04 91.39 91.40 91.39 91.40 0.7K
14:05 91.42 91.43 91.42 91.43 2.1K
14:06 91.43 91.44 91.43 91.44 0.5K
14:07 91.44 91.44 91.41 91.41 1.2K
14:08 91.41 91.41 91.39 91.39 1.2K
14:09 91.38 91.38 91.37 91.37 0.6K
14:10 91.36 91.36 91.32 91.32 1.6K
14:11 91.32 91.32 91.32 91.32 0.6K
14:12 91.32 91.32 91.32 91.32 0.4K
14:13 91.32 91.32 91.30 91.30 0.5K
14:14 91.30 91.31 91.30 91.31 0.8K
14:15 91.31 91.31 91.29 91.30 0.6K
14:16 91.29 91.29 91.28 91.28 1.3K
14:17 91.32 91.32 91.31 91.31 1.5K
14:18 91.31 91.34 91.31 91.34 0.7K
14:19 91.34 91.34 91.34 91.34 0.2K
14:20 91.34 91.34 91.34 91.34 0.4K
14:21 91.34 91.34 91.33 91.33 1.0K
14:22 91.34 91.34 91.34 91.34 0.4K
14:23 91.34 91.34 91.34 91.34 1.2K
14:24 91.34 91.34 91.33 91.33 0.6K
14:25 91.33 91.33 91.31 91.31 0.7K
14:26 91.31 91.31 91.31 91.31 0.5K
14:27 91.31 91.31 91.30 91.30 0.9K
14:28 91.30 91.33 91.30 91.30 0.7K
14:29 91.30 91.31 91.30 91.31 0.7K
14:30 91.31 91.32 91.31 91.32 1.4K
14:31 91.32 91.34 91.32 91.34 0.6K
14:32 91.34 91.34 91.30 91.30 0.9K
14:33 91.30 91.31 91.30 91.31 0.4K
14:34 91.31 91.31 91.25 91.25 1.2K
14:35 91.25 91.25 91.25 91.25 0.2K
14:36 91.25 91.29 91.25 91.28 0.8K
14:37 91.28 91.28 91.28 91.28 0.9K
14:38 91.31 91.31 91.26 91.26 2.9K
14:39 91.26 91.26 91.22 91.22 1.0K
14:40 91.19 91.21 91.19 91.21 0.9K
14:41 91.21 91.21 91.21 91.21 0.5K
14:42 91.21 91.21 91.21 91.21 0.1K
14:43 91.22 91.23 91.22 91.23 1.8K
14:44 91.23 91.23 91.23 91.23 0.4K
14:45 91.21 91.21 91.21 91.21 0.7K
14:46 91.21 91.21 91.21 91.21 0.8K
14:47 91.21 91.21 91.19 91.19 0.4K
14:48 91.20 91.22 91.20 91.22 1.0K
14:49 91.22 91.22 91.22 91.22 1.4K
14:50 91.22 91.22 91.18 91.18 0.5K
14:51 91.18 91.18 91.10 91.10 1.6K
14:52 91.11 91.13 91.11 91.12 1.3K
14:53 91.09 91.16 91.09 91.16 2.7K
14:54 91.16 91.16 91.14 91.15 0.5K
14:55 91.16 91.16 91.14 91.16 2.2K
14:56 91.16 91.16 91.16 91.16 0.7K
14:57 91.16 91.16 91.16 91.16 0.5K
14:58 91.16 91.16 91.14 91.14 1.1K
14:59 91.14 91.14 91.14 91.14 1.5K
15:00 91.14 91.14 91.14 91.14 1.3K
15:01 91.14 91.14 91.12 91.12 1.9K
15:02 91.10 91.12 91.10 91.12 1.5K
15:03 91.16 91.16 91.13 91.13 0.7K
15:04 91.13 91.15 91.13 91.13 0.7K
15:05 91.13 91.13 91.11 91.12 1.7K
15:06 91.12 91.16 91.12 91.16 2.7K
15:07 91.16 91.16 91.15 91.15 0.7K
15:08 91.15 91.15 91.13 91.13 0.9K
15:09 91.13 91.13 91.09 91.09 2.4K
15:10 91.10 91.10 91.08 91.10 0.8K
15:11 91.08 91.09 91.08 91.09 1.2K
15:12 91.08 91.10 91.08 91.08 2.0K
15:13 91.10 91.10 91.10 91.10 0.9K
15:14 91.10 91.10 91.07 91.08 2.4K
15:15 91.08 91.11 91.08 91.11 2.1K
15:16 91.11 91.11 91.11 91.11 0.8K
15:17 91.12 91.12 91.10 91.10 1.4K
15:18 91.10 91.10 91.05 91.05 1.6K
15:19 91.05 91.07 91.05 91.05 1.1K
15:20 91.05 91.06 91.05 91.06 1.2K
15:21 91.06 91.06 91.04 91.05 2.8K
15:22 91.05 91.09 91.05 91.09 4.2K
15:23 91.09 91.11 91.09 91.09 0.9K
15:24 91.09 91.13 91.09 91.11 3.6K
15:25 91.11 91.13 91.11 91.13 1.3K
15:26 91.13 91.14 91.13 91.13 0.7K
15:27 91.13 91.13 91.11 91.13 3.3K
15:28 91.16 91.18 91.16 91.17 2.4K
15:29 91.17 91.17 91.17 91.17 0.8K
15:30 91.17 91.20 91.17 91.20 3.4K
15:31 91.20 91.20 91.18 91.20 2.0K
15:32 91.20 91.24 91.20 91.23 1.2K
15:33 91.24 91.24 91.22 91.22 1.6K
15:34 91.23 91.23 91.21 91.23 1.6K
15:35 91.23 91.23 91.21 91.21 1.6K
15:36 91.17 91.18 91.17 91.18 2.8K
15:37 91.19 91.19 91.17 91.17 2.2K
15:38 91.17 91.17 91.09 91.10 4.4K
15:39 91.09 91.09 91.09 91.09 1.5K
15:40 91.09 91.09 91.06 91.06 2.9K
15:41 91.08 91.08 91.02 91.02 3.8K
15:42 91.02 91.05 91.02 91.05 3.3K
15:43 91.05 91.12 91.05 91.12 7.0K
15:44 91.12 91.12 91.11 91.12 2.5K
15:45 91.12 91.15 91.10 91.14 22.9K
15:46 91.13 91.16 91.13 91.16 6.3K
15:47 91.16 91.16 91.13 91.13 1.0K
15:48 91.13 91.15 91.13 91.15 1.3K
15:49 91.15 91.15 91.13 91.14 3.6K
15:50 91.14 91.15 91.12 91.12 4.0K
15:51 91.09 91.09 91.05 91.05 3.3K
15:52 91.05 91.05 91.00 91.04 4.4K
15:53 91.06 91.10 91.06 91.10 4.8K
15:54 91.10 91.13 91.10 91.12 5.7K
15:55 91.11 91.18 91.08 91.18 17.3K
15:56 91.14 91.16 91.14 91.15 12.9K
15:57 91.09 91.11 91.08 91.09 15.7K
15:58 91.12 91.12 91.05 91.05 14.7K
15:59 91.04 91.06 91.03 91.03 36.0K
16:00 90.98 91.00 90.96 90.97 527.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし