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 91.07 91.34 90.97 90.97 62.0K
09:32 90.86 90.86 90.70 90.70 22.9K
09:33 90.73 90.77 90.73 90.77 1.9K
09:34 90.63 90.73 90.54 90.54 8.2K
09:35 90.56 90.66 90.56 90.60 11.7K
09:36 90.64 90.64 90.59 90.59 12.5K
09:37 90.59 90.59 90.58 90.58 1.0K
09:38 90.58 90.67 90.58 90.67 3.7K
09:39 90.60 90.67 90.60 90.67 1.8K
09:40 90.70 90.92 90.70 90.85 11.7K
09:41 90.90 90.98 90.90 90.98 4.8K
09:42 90.96 90.96 90.96 90.96 0.4K
09:43 90.96 91.13 90.96 91.13 5.2K
09:44 91.11 91.11 91.09 91.09 1.0K
09:45 91.08 91.12 91.02 91.12 4.8K
09:46 91.10 91.10 91.02 91.09 1.9K
09:47 91.09 91.11 91.09 91.11 0.9K
09:48 91.15 91.17 91.15 91.17 1.2K
09:49 91.15 91.28 91.15 91.28 7.2K
09:50 91.29 91.29 91.28 91.28 0.9K
09:51 91.24 91.24 91.18 91.19 10.2K
09:52 91.20 91.20 91.11 91.11 3.9K
09:53 91.11 91.11 91.10 91.11 1.1K
09:54 91.12 91.16 91.12 91.16 3.1K
09:55 91.13 91.18 91.11 91.11 1.6K
09:56 91.11 91.18 91.11 91.17 3.0K
09:57 91.17 91.29 91.14 91.27 159.0K
09:58 91.34 91.34 91.34 91.34 6.0K
09:59 91.34 91.34 91.34 91.34 0.8K
10:00 91.40 91.44 91.40 91.40 7.1K
10:01 91.44 91.48 91.44 91.48 2.8K
10:02 91.47 91.48 91.47 91.48 1.1K
10:03 91.48 91.48 91.42 91.42 1.5K
10:04 91.40 91.45 91.40 91.45 9.4K
10:05 91.45 91.45 91.42 91.43 2.5K
10:06 91.39 91.47 91.39 91.47 2.0K
10:07 91.48 91.48 91.43 91.43 1.7K
10:08 91.46 91.46 91.46 91.46 0.8K
10:09 91.49 91.56 91.49 91.56 3.8K
10:10 91.56 91.56 91.55 91.55 2.0K
10:11 91.55 91.55 91.53 91.53 0.9K
10:12 91.53 91.58 91.53 91.58 4.7K
10:13 91.58 91.63 91.58 91.63 3.8K
10:14 91.61 91.67 91.61 91.67 7.7K
10:15 91.67 91.67 91.64 91.64 1.8K
10:16 91.64 91.69 91.64 91.69 4.4K
10:17 91.69 91.78 91.69 91.75 4.9K
10:18 91.75 91.77 91.75 91.77 1.5K
10:19 91.72 91.72 91.70 91.70 7.7K
10:20 91.70 91.72 91.66 91.66 7.6K
10:21 91.63 91.63 91.60 91.60 2.3K
10:22 91.60 91.60 91.60 91.60 1.6K
10:23 91.60 91.60 91.60 91.60 1.9K
10:24 91.64 91.73 91.64 91.70 6.1K
10:25 91.70 91.74 91.70 91.74 1.3K
10:26 91.77 91.77 91.75 91.75 2.5K
10:27 91.74 91.74 91.70 91.71 2.4K
10:28 91.71 91.71 91.70 91.70 1.0K
10:29 91.72 91.77 91.72 91.77 1.6K
10:30 91.77 91.83 91.75 91.83 6.4K
10:31 91.83 91.84 91.83 91.83 1.7K
10:32 91.85 91.85 91.80 91.80 3.4K
10:33 91.79 91.79 91.76 91.76 2.7K
10:34 91.75 91.75 91.74 91.74 1.8K
10:35 91.75 91.79 91.74 91.74 2.0K
10:36 91.74 91.74 91.70 91.70 13.0K
10:37 91.72 91.72 91.68 91.69 9.2K
10:38 91.68 91.74 91.68 91.74 4.8K
10:39 91.74 91.74 91.69 91.69 1.5K
10:40 91.69 91.69 91.65 91.65 3.5K
10:41 91.65 91.65 91.58 91.58 8.1K
10:42 91.58 91.71 91.58 91.71 5.3K
10:43 91.71 91.71 91.66 91.68 3.4K
10:44 91.65 91.65 91.60 91.60 1.9K
10:45 91.62 91.62 91.62 91.62 1.9K
10:46 91.60 91.60 91.54 91.54 2.7K
10:47 91.54 91.62 91.54 91.59 2.4K
10:48 91.59 91.59 91.59 91.59 57.9K
10:49 91.59 91.69 91.59 91.69 4.3K
10:50 91.69 91.69 91.65 91.65 0.4K
10:51 91.65 91.68 91.62 91.62 0.6K
10:52 91.62 91.63 91.61 91.61 1.1K
10:53 91.61 91.66 91.61 91.66 2.0K
10:54 91.66 91.66 91.63 91.63 0.8K
10:55 91.63 91.72 91.63 91.72 3.1K
10:56 91.74 91.78 91.74 91.75 1.5K
10:57 91.76 91.83 91.76 91.83 3.6K
10:58 91.84 91.85 91.84 91.85 2.7K
10:59 91.85 91.92 91.85 91.92 9.2K
11:00 91.92 91.92 91.92 91.92 0.6K
11:01 91.92 91.92 91.89 91.89 2.9K
11:02 91.89 91.89 91.85 91.89 12.5K
11:03 91.90 91.91 91.90 91.91 0.7K
11:04 91.93 91.93 91.91 91.91 0.9K
11:05 91.93 91.94 91.91 91.93 1.8K
11:06 92.01 92.01 91.98 92.01 5.7K
11:07 92.00 92.01 91.96 91.98 7.3K
11:08 91.98 91.98 91.91 91.91 1.2K
11:09 91.91 91.93 91.90 91.93 1.9K
11:10 91.96 91.96 91.91 91.96 1.8K
11:11 91.98 92.01 91.98 92.01 1.8K
11:12 92.01 92.01 92.01 92.01 0.8K
11:13 92.02 92.03 92.00 92.03 1.2K
11:14 92.03 92.05 92.03 92.04 3.2K
11:15 92.04 92.04 92.00 92.00 10.7K
11:16 92.02 92.02 91.97 91.97 5.1K
11:17 91.96 91.96 91.93 91.96 2.4K
11:18 91.99 92.11 91.99 92.11 11.1K
11:19 92.16 92.28 92.16 92.24 11.6K
11:20 92.24 92.29 92.24 92.26 6.1K
11:21 92.26 92.31 92.26 92.31 6.1K
11:22 92.30 92.37 92.30 92.36 8.5K
11:23 92.38 92.38 92.35 92.38 5.0K
11:24 92.38 92.38 92.33 92.35 5.5K
11:25 92.33 92.33 92.31 92.31 3.1K
11:26 92.34 92.34 92.34 92.34 5.0K
11:27 92.33 92.33 92.30 92.30 2.7K
11:28 92.31 92.31 92.26 92.26 8.0K
11:29 92.26 92.26 92.02 92.02 11.8K
11:30 91.97 91.98 91.96 91.96 4.9K
11:31 92.00 92.00 91.91 91.95 7.6K
11:32 91.95 91.95 91.91 91.91 6.5K
11:33 91.91 91.92 91.90 91.90 4.1K
11:34 91.87 91.88 91.85 91.87 3.9K
11:35 91.88 91.90 91.88 91.89 8.2K
11:36 91.90 92.01 91.90 92.01 8.1K
11:37 92.01 92.06 92.01 92.06 2.6K
11:38 92.06 92.06 92.00 92.00 0.7K
11:39 92.00 92.07 91.98 92.07 3.6K
11:40 92.07 92.09 92.07 92.09 2.1K
11:41 92.09 92.10 92.09 92.10 0.3K
11:42 92.07 92.07 92.04 92.04 0.8K
11:43 92.05 92.05 92.04 92.05 1.4K
11:44 92.05 92.11 92.05 92.09 2.2K
11:45 92.08 92.08 92.06 92.06 4.1K
11:46 92.06 92.06 92.01 92.01 2.1K
11:47 92.01 92.02 92.01 92.02 0.5K
11:48 92.02 92.06 92.02 92.06 2.7K
11:49 92.06 92.06 92.04 92.04 0.6K
11:50 92.04 92.04 92.03 92.03 1.2K
11:51 92.04 92.05 92.04 92.05 18.2K
11:52 92.05 92.07 92.05 92.07 1.3K
11:53 92.07 92.09 92.06 92.08 3.5K
11:54 92.08 92.08 92.04 92.08 1.6K
11:55 92.08 92.08 91.98 91.98 172.9K
11:56 91.95 91.95 91.94 91.94 2.1K
11:57 91.94 91.97 91.94 91.97 2.0K
11:58 91.97 91.99 91.97 91.99 0.7K
11:59 91.99 91.99 91.97 91.99 2.1K
12:00 91.97 91.97 91.93 91.97 1.0K
12:01 91.98 91.98 91.93 91.97 1.2K
12:02 91.97 91.98 91.97 91.98 0.9K
12:03 91.98 91.98 91.97 91.97 2.2K
12:04 91.97 92.00 91.97 92.00 2.3K
12:05 92.00 92.00 92.00 92.00 0.5K
12:06 92.00 92.00 91.96 91.97 0.7K
12:07 91.97 92.03 91.97 92.03 3.0K
12:08 91.99 91.99 91.99 91.99 1.8K
12:09 91.95 91.96 91.95 91.96 2.1K
12:10 91.93 91.99 91.93 91.99 3.1K
12:11 91.97 91.97 91.96 91.97 1.8K
12:12 91.97 91.97 91.93 91.93 4.6K
12:13 91.93 91.94 91.93 91.93 1.3K
12:14 91.93 91.93 91.93 91.93 1.2K
12:15 91.93 91.96 91.93 91.96 1.2K
12:16 91.96 91.96 91.96 91.96 0.1K
12:17 91.99 91.99 91.96 91.96 3.6K
12:18 91.96 91.96 91.92 91.92 3.5K
12:19 91.92 91.99 91.92 91.97 3.6K
12:20 91.96 91.98 91.96 91.96 1.2K
12:21 91.96 91.96 91.93 91.95 1.2K
12:22 91.95 91.95 91.89 91.89 1.0K
12:23 91.90 91.90 91.90 91.90 0.6K
12:24 91.90 91.90 91.86 91.87 4.2K
12:25 91.87 91.87 91.87 91.87 0.3K
12:26 91.87 91.91 91.87 91.91 2.1K
12:27 91.91 91.91 91.85 91.85 1.3K
12:28 91.85 91.87 91.85 91.87 2.3K
12:29 91.87 91.87 91.85 91.85 1.0K
12:30 91.85 91.85 91.85 91.85 0.8K
12:31 91.85 91.85 91.85 91.85 0.7K
12:32 91.85 91.87 91.85 91.87 4.2K
12:33 91.87 91.87 91.87 91.87 0.9K
12:34 91.85 91.87 91.85 91.87 1.4K
12:35 91.90 91.90 91.88 91.88 2.7K
12:36 91.88 91.89 91.88 91.89 1.1K
12:37 91.89 91.90 91.86 91.88 4.9K
12:38 91.88 91.88 91.86 91.88 0.9K
12:39 91.88 91.88 91.85 91.85 1.4K
12:40 91.86 91.86 91.83 91.84 3.5K
12:41 91.84 91.93 91.84 91.93 5.0K
12:42 91.91 91.91 91.88 91.88 1.8K
12:43 91.88 91.94 91.88 91.94 1.0K
12:44 91.94 91.94 91.94 91.94 0.3K
12:45 91.96 91.98 91.96 91.98 1.3K
12:46 91.98 91.98 91.93 91.93 3.6K
12:47 91.90 91.92 91.89 91.92 1.6K
12:48 91.91 91.91 91.87 91.90 2.8K
12:49 91.92 91.96 91.92 91.96 1.9K
12:50 91.88 91.92 91.88 91.92 0.6K
12:51 91.92 91.92 91.92 91.92 0.2K
12:52 91.92 91.93 91.92 91.93 1.2K
12:53 91.93 91.93 91.90 91.90 1.3K
12:54 91.90 91.93 91.90 91.93 0.8K
12:55 91.93 91.93 91.90 91.92 1.1K
12:56 91.92 91.94 91.92 91.94 0.8K
12:57 91.93 91.97 91.93 91.97 2.5K
12:58 91.94 91.94 91.93 91.93 2.3K
12:59 91.92 91.92 91.92 91.92 0.6K
13:00 91.92 91.95 91.92 91.94 1.2K
13:01 91.94 91.97 91.94 91.97 2.4K
13:02 91.95 91.98 91.95 91.98 1.1K
13:03 92.02 92.04 92.01 92.04 3.8K
13:04 92.03 92.05 92.03 92.05 0.7K
13:05 92.04 92.04 92.02 92.02 4.7K
13:06 91.96 91.96 91.92 91.92 3.0K
13:07 91.92 91.99 91.92 91.97 2.1K
13:08 91.94 91.94 91.93 91.93 1.0K
13:09 91.93 91.93 91.93 91.93 0.9K
13:10 91.93 91.93 91.91 91.93 1.2K
13:11 91.93 91.93 91.92 91.92 0.5K
13:12 91.92 91.92 91.91 91.91 1.3K
13:13 91.93 91.93 91.90 91.90 3.2K
13:14 91.89 91.91 91.89 91.91 0.4K
13:15 91.91 91.95 91.91 91.95 1.0K
13:16 91.96 92.01 91.96 91.99 2.7K
13:17 91.99 92.01 91.99 92.01 0.7K
13:18 92.01 92.01 91.98 92.01 1.3K
13:19 92.01 92.04 92.01 92.04 0.9K
13:20 92.04 92.04 92.04 92.04 0.2K
13:21 92.04 92.08 92.04 92.08 1.3K
13:22 92.07 92.10 92.07 92.10 2.3K
13:23 92.09 92.09 92.08 92.08 1.5K
13:24 92.08 92.09 92.04 92.09 0.5K
13:25 92.09 92.10 92.06 92.06 2.3K
13:26 92.06 92.06 92.05 92.05 0.5K
13:27 92.05 92.05 92.05 92.05 0.3K
13:28 92.05 92.05 92.05 92.05 0.4K
13:29 92.05 92.05 92.00 92.00 2.5K
13:30 92.00 92.03 92.00 92.03 1.8K
13:31 92.03 92.07 92.03 92.05 1.6K
13:32 92.05 92.05 92.05 92.05 0.1K
13:33 92.05 92.05 91.98 92.03 2.5K
13:34 92.03 92.03 92.01 92.01 0.9K
13:35 92.01 92.04 92.01 92.04 1.3K
13:36 92.02 92.03 92.02 92.03 1.4K
13:37 92.03 92.03 92.03 92.03 0.4K
13:38 92.02 92.02 92.02 92.02 1.5K
13:39 92.02 92.02 91.97 91.97 1.7K
13:40 91.97 91.99 91.97 91.99 0.6K
13:41 91.99 91.99 91.95 91.95 0.7K
13:42 91.95 91.95 91.95 91.95 0.3K
13:43 92.01 92.04 92.01 92.04 1.5K
13:44 92.04 92.04 91.99 92.01 0.9K
13:45 92.01 92.04 91.99 91.99 2.6K
13:46 91.99 92.06 91.99 92.06 2.5K
13:47 92.05 92.05 92.05 92.05 2.1K
13:48 92.05 92.05 92.05 92.05 0.4K
13:49 92.05 92.08 92.05 92.08 1.2K
13:50 92.08 92.08 92.08 92.08 0.1K
13:51 92.08 92.08 92.04 92.04 3.0K
13:52 92.04 92.05 92.01 92.01 1.6K
13:53 92.00 92.00 91.93 91.93 1.3K
13:54 91.93 91.93 91.90 91.90 1.3K
13:55 91.90 91.92 91.90 91.92 0.7K
13:56 91.92 91.92 91.91 91.91 1.0K
13:57 91.91 91.91 91.91 91.91 0.6K
13:58 91.91 91.91 91.91 91.91 1.1K
13:59 91.89 91.89 91.89 91.89 0.7K
14:00 91.89 91.89 91.88 91.88 0.9K
14:01 91.89 91.89 91.84 91.84 2.6K
14:02 91.84 91.84 91.79 91.79 1.7K
14:03 91.79 91.79 91.78 91.78 0.5K
14:04 91.77 91.77 91.75 91.75 1.1K
14:05 91.75 91.75 91.73 91.73 0.8K
14:06 91.73 91.73 91.73 91.73 0.5K
14:07 91.73 91.73 91.62 91.62 2.3K
14:08 91.62 91.63 91.62 91.63 0.5K
14:09 91.64 91.68 91.64 91.66 3.0K
14:10 91.66 91.66 91.66 91.66 1.1K
14:11 91.66 91.66 91.62 91.62 1.8K
14:12 91.62 91.64 91.62 91.64 0.3K
14:13 91.64 91.65 91.64 91.65 1.6K
14:14 91.66 91.66 91.64 91.64 1.3K
14:15 91.64 91.64 91.64 91.64 0.1K
14:16 91.63 91.63 91.62 91.63 3.2K
14:17 91.63 91.67 91.63 91.67 3.3K
14:18 91.56 91.59 91.56 91.59 3.0K
14:19 91.61 91.61 91.61 91.61 1.1K
14:20 91.60 91.69 91.60 91.69 1.5K
14:21 91.71 91.71 91.71 91.71 1.4K
14:22 91.72 91.72 91.72 91.72 0.8K
14:23 91.73 91.76 91.73 91.76 2.1K
14:24 91.76 91.76 91.73 91.73 1.0K
14:25 91.73 91.79 91.73 91.79 1.5K
14:26 91.79 91.79 91.79 91.79 0.8K
14:27 91.79 91.79 91.78 91.78 0.6K
14:28 91.78 91.78 91.78 91.78 0.8K
14:29 91.78 91.78 91.74 91.74 1.4K
14:30 91.77 91.80 91.75 91.80 3.1K
14:31 91.82 91.82 91.82 91.82 0.7K
14:32 91.82 91.83 91.82 91.82 1.6K
14:33 91.82 91.83 91.82 91.83 0.8K
14:34 91.83 91.83 91.82 91.82 0.4K
14:35 91.82 91.85 91.82 91.85 2.7K
14:36 91.85 91.85 91.84 91.84 0.6K
14:37 91.84 91.84 91.84 91.84 0.2K
14:38 91.84 91.85 91.81 91.81 3.0K
14:39 91.87 91.93 91.86 91.93 3.2K
14:40 91.93 91.93 91.93 91.93 0.1K
14:41 91.93 91.93 91.91 91.93 2.3K
14:42 91.93 91.97 91.93 91.96 1.4K
14:43 91.96 91.96 91.96 91.96 0.2K
14:44 91.96 91.96 91.96 91.96 1.2K
14:45 91.96 92.00 91.96 91.99 1.1K
14:46 92.02 92.05 92.02 92.03 2.1K
14:47 92.03 92.03 91.99 91.99 3.1K
14:48 91.99 92.00 91.99 92.00 0.9K
14:49 92.00 92.00 92.00 92.00 0.4K
14:50 92.00 92.03 92.00 92.03 1.4K
14:51 92.03 92.03 92.03 92.03 0.4K
14:52 92.03 92.07 92.02 92.07 2.1K
14:53 92.06 92.08 92.06 92.08 0.4K
14:54 92.08 92.08 92.05 92.05 4.8K
14:55 92.03 92.03 91.97 91.97 2.1K
14:56 91.97 91.97 91.95 91.95 0.8K
14:57 91.95 91.95 91.95 91.95 0.4K
14:58 91.95 91.99 91.95 91.99 1.7K
14:59 92.01 92.03 92.01 92.01 2.7K
15:00 92.00 92.01 91.99 92.01 1.5K
15:01 91.99 91.99 91.99 91.99 1.3K
15:02 91.99 91.99 91.96 91.97 1.0K
15:03 91.92 91.95 91.92 91.95 1.0K
15:04 91.98 91.98 91.97 91.97 2.6K
15:05 91.96 91.96 91.92 91.92 2.8K
15:06 91.92 91.95 91.91 91.95 3.1K
15:07 91.95 91.97 91.95 91.97 0.6K
15:08 91.97 91.97 91.97 91.97 1.5K
15:09 91.97 91.97 91.97 91.97 0.6K
15:10 91.97 92.06 91.97 92.06 4.5K
15:11 92.04 92.06 92.03 92.03 2.3K
15:12 92.03 92.03 92.00 92.00 2.2K
15:13 92.03 92.04 92.03 92.03 2.8K
15:14 92.05 92.06 92.02 92.02 2.7K
15:15 92.02 92.04 92.02 92.04 1.1K
15:16 92.04 92.05 92.03 92.03 2.6K
15:17 92.03 92.03 91.96 91.96 2.1K
15:18 91.98 91.98 91.93 91.94 3.4K
15:19 91.94 91.94 91.92 91.92 0.9K
15:20 91.92 91.94 91.91 91.94 4.4K
15:21 91.94 91.96 91.93 91.96 2.1K
15:22 91.96 92.00 91.96 91.99 4.0K
15:23 92.01 92.02 92.00 92.02 2.8K
15:24 92.08 92.09 92.06 92.09 2.1K
15:25 92.09 92.10 92.08 92.09 3.7K
15:26 92.09 92.09 92.04 92.04 1.8K
15:27 92.02 92.09 92.02 92.09 2.5K
15:28 92.09 92.09 92.05 92.05 4.4K
15:29 92.05 92.05 92.05 92.05 2.2K
15:30 91.91 91.91 91.89 91.89 0.9K
15:31 91.94 91.98 91.94 91.98 3.8K
15:32 91.97 91.97 91.89 91.91 3.9K
15:33 91.91 91.91 91.86 91.86 2.0K
15:34 91.88 91.89 91.87 91.89 5.4K
15:35 91.86 91.88 91.86 91.88 1.5K
15:36 91.88 91.90 91.86 91.90 4.5K
15:37 91.91 91.96 91.91 91.96 3.4K
15:38 91.96 92.03 91.96 92.02 2.0K
15:39 92.02 92.04 92.00 92.00 3.9K
15:40 92.00 92.01 92.00 92.01 2.1K
15:41 92.02 92.02 91.98 91.98 5.3K
15:42 91.98 92.05 91.98 92.05 2.6K
15:43 92.05 92.05 92.01 92.02 3.4K
15:44 92.03 92.03 92.03 92.03 0.8K
15:45 92.03 92.04 92.02 92.04 4.0K
15:46 92.06 92.06 92.05 92.06 2.4K
15:47 92.06 92.09 92.06 92.09 0.8K
15:48 92.10 92.15 92.10 92.12 7.1K
15:49 92.12 92.13 92.10 92.10 2.4K
15:50 92.10 92.12 92.06 92.06 5.7K
15:51 92.06 92.06 92.01 92.01 5.1K
15:52 92.02 92.02 91.89 91.89 10.3K
15:53 91.89 91.94 91.89 91.94 10.2K
15:54 91.98 91.98 91.89 91.89 7.3K
15:55 91.90 91.92 91.87 91.91 12.6K
15:56 91.97 91.99 91.94 91.94 15.3K
15:57 91.98 92.00 91.94 91.95 17.5K
15:58 91.99 91.99 91.95 91.96 18.6K
15:59 91.96 91.98 91.96 91.98 22.4K
16:00 91.98 92.40 91.97 92.02 442.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし