コカ・コーラ・ヨーロピアン・パートナーズ PLC (CCEP)

CCEP
🏛️ アメリカ →
87.21
最終更新: 2025-10-08
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 76.72 77.35 76.53 76.53 327.7K
09:32 76.60 76.80 76.60 76.80 11.9K
09:33 76.77 76.85 76.77 76.78 2.8K
09:34 76.78 76.78 76.77 76.77 0.9K
09:35 76.77 76.77 76.51 76.53 2.4K
09:36 76.53 76.55 76.42 76.42 0.9K
09:37 76.42 76.42 76.26 76.26 1.0K
09:38 76.23 76.26 76.23 76.26 1.3K
09:39 76.26 76.26 76.09 76.09 2.7K
09:40 76.09 76.11 76.09 76.09 0.8K
09:41 76.09 76.09 76.05 76.05 4.6K
09:42 76.05 76.10 75.96 75.96 3.2K
09:43 75.94 75.95 75.94 75.95 0.5K
09:44 75.95 75.97 75.89 75.89 1.9K
09:45 75.77 75.83 75.68 75.68 5.3K
09:46 75.68 75.68 75.65 75.65 1.7K
09:47 75.65 75.86 75.65 75.81 8.8K
09:48 75.81 75.81 75.76 75.76 8.4K
09:49 75.75 75.75 75.67 75.67 9.5K
09:50 75.68 75.82 75.68 75.82 34.4K
09:51 75.79 75.92 75.79 75.87 7.3K
09:52 75.93 76.03 75.93 76.03 2.4K
09:53 76.03 76.10 76.03 76.05 1.4K
09:54 76.05 76.11 75.98 76.11 2.9K
09:55 76.13 76.13 76.13 76.13 0.2K
09:56 76.14 76.14 76.14 76.14 0.3K
09:57 76.14 76.14 76.13 76.13 0.7K
09:58 76.13 76.18 76.13 76.18 1.7K
09:59 76.18 76.21 76.18 76.21 1.0K
10:00 76.21 76.21 76.21 76.21 2.3K
10:01 76.21 76.28 76.21 76.28 5.1K
10:02 76.33 76.33 76.25 76.25 9.7K
10:03 76.27 76.29 76.26 76.29 5.9K
10:04 76.30 76.36 76.30 76.33 4.0K
10:05 76.36 76.37 76.36 76.36 29.6K
10:06 76.40 76.40 76.35 76.36 1.7K
10:07 76.34 76.38 76.32 76.38 9.8K
10:08 76.38 76.42 76.38 76.40 3.0K
10:09 76.43 76.43 76.43 76.43 1.8K
10:10 76.43 76.50 76.43 76.49 2.9K
10:11 76.48 76.48 76.45 76.48 5.9K
10:12 76.48 76.48 76.42 76.42 3.4K
10:13 76.45 76.45 76.43 76.43 5.0K
10:14 76.46 76.50 76.46 76.48 3.4K
10:15 76.48 76.50 76.46 76.46 2.4K
10:16 76.48 76.59 76.48 76.59 10.7K
10:17 76.59 76.59 76.56 76.56 12.5K
10:18 76.58 76.58 76.50 76.50 18.8K
10:19 76.50 76.51 76.45 76.45 2.1K
10:20 76.45 76.51 76.45 76.51 10.8K
10:21 76.53 76.55 76.53 76.54 4.0K
10:22 76.52 76.54 76.52 76.54 2.8K
10:23 76.53 76.58 76.52 76.58 13.4K
10:24 76.57 76.60 76.57 76.60 1.5K
10:25 76.59 76.62 76.59 76.62 2.8K
10:26 76.62 76.63 76.61 76.63 3.2K
10:27 76.63 76.64 76.61 76.64 3.0K
10:28 76.64 76.68 76.59 76.68 166.4K
10:29 76.68 76.79 76.68 76.79 3.9K
10:30 76.79 76.80 76.77 76.77 4.4K
10:31 76.79 76.81 76.71 76.71 6.2K
10:32 76.75 76.78 76.71 76.71 2.0K
10:33 76.73 76.77 76.73 76.74 3.9K
10:34 76.75 76.75 76.70 76.71 2.1K
10:35 76.70 76.79 76.70 76.77 5.3K
10:36 76.80 76.86 76.80 76.86 3.0K
10:37 76.87 76.94 76.87 76.94 5.0K
10:38 76.94 77.01 76.94 77.00 3.3K
10:39 77.07 77.07 77.07 77.07 1.2K
10:40 77.10 77.12 77.09 77.11 5.4K
10:41 77.16 77.16 77.09 77.12 15.2K
10:42 77.05 77.05 77.03 77.03 4.5K
10:43 77.03 77.04 77.03 77.04 3.1K
10:44 77.04 77.05 77.02 77.02 3.3K
10:45 77.02 77.18 77.02 77.18 5.5K
10:46 77.19 77.19 77.10 77.10 8.4K
10:47 77.10 77.12 77.10 77.10 5.4K
10:48 77.12 77.27 77.12 77.27 32.7K
10:49 77.20 77.23 77.19 77.22 16.5K
10:50 77.22 77.23 77.20 77.23 3.1K
10:51 77.21 77.23 77.21 77.23 2.7K
10:52 77.25 77.43 77.25 77.43 102.7K
10:53 77.51 77.59 77.51 77.59 3.2K
10:54 77.59 77.59 77.58 77.58 4.0K
10:55 77.61 77.61 77.59 77.60 3.2K
10:56 77.61 77.61 77.55 77.60 6.8K
10:57 77.59 77.59 77.57 77.57 2.4K
10:58 77.54 77.54 77.53 77.54 3.1K
10:59 77.55 77.56 77.51 77.53 3.0K
11:00 77.58 77.59 77.58 77.59 2.6K
11:01 77.62 77.62 77.58 77.58 4.0K
11:02 77.60 77.70 77.58 77.70 5.2K
11:03 77.76 77.91 77.75 77.91 7.3K
11:04 77.89 77.89 77.88 77.88 2.1K
11:05 77.88 77.94 77.88 77.92 6.9K
11:06 77.92 77.99 77.92 77.98 6.9K
11:07 77.98 77.98 77.94 77.94 6.8K
11:08 77.95 77.95 77.92 77.92 5.7K
11:09 77.92 77.96 77.92 77.94 2.0K
11:10 77.94 77.94 77.84 77.91 8.1K
11:11 77.91 77.91 77.84 77.85 7.0K
11:12 77.85 77.85 77.78 77.78 9.5K
11:13 77.74 77.74 77.71 77.73 3.9K
11:14 77.67 77.78 77.67 77.78 11.3K
11:15 77.78 77.89 77.78 77.86 3.4K
11:16 77.86 77.90 77.81 77.81 5.4K
11:17 77.85 77.85 77.81 77.81 1.7K
11:18 77.81 77.81 77.78 77.80 2.0K
11:19 77.79 77.85 77.79 77.85 0.8K
11:20 77.81 77.86 77.81 77.86 1.1K
11:21 77.88 78.10 77.88 78.10 7.0K
11:22 78.19 78.22 78.12 78.20 14.4K
11:23 78.18 78.21 78.18 78.21 5.2K
11:24 78.21 78.25 78.21 78.22 3.9K
11:25 78.25 78.33 78.25 78.33 9.9K
11:26 78.33 78.33 78.26 78.28 11.9K
11:27 78.27 78.27 78.26 78.27 6.6K
11:28 78.19 78.23 78.18 78.23 6.2K
11:29 78.21 78.21 78.12 78.12 3.4K
11:30 78.12 78.12 78.05 78.12 8.4K
11:31 78.14 78.14 78.12 78.12 1.4K
11:32 78.13 78.13 78.03 78.03 9.4K
11:33 78.03 78.05 78.03 78.05 2.2K
11:34 78.05 78.05 78.01 78.05 1.2K
11:35 78.07 78.08 78.06 78.07 4.9K
11:36 78.03 78.12 78.02 78.10 31.1K
11:37 78.10 78.10 78.05 78.05 11.3K
11:38 78.03 78.03 77.99 78.00 3.0K
11:39 78.00 78.00 78.00 78.00 0.5K
11:40 78.00 78.00 77.99 78.00 1.0K
11:41 78.00 78.00 77.97 77.97 1.8K
11:42 77.97 77.97 77.97 77.97 0.4K
11:43 77.97 78.00 77.97 78.00 2.2K
11:44 78.00 78.02 78.00 78.01 1.0K
11:45 78.01 78.02 77.98 77.98 4.6K
11:46 77.98 78.01 77.98 77.98 0.4K
11:47 77.98 78.04 77.98 78.04 1.9K
11:48 78.04 78.08 78.03 78.08 1.0K
11:49 78.10 78.13 78.04 78.04 9.9K
11:50 78.04 78.04 78.04 78.04 1.4K
11:51 78.01 78.01 77.90 77.93 3.8K
11:52 77.93 77.93 77.90 77.90 1.4K
11:53 77.90 77.91 77.90 77.91 2.0K
11:54 77.93 77.96 77.93 77.96 1.9K
11:55 77.94 77.94 77.94 77.94 0.7K
11:56 77.94 77.96 77.89 77.90 1.6K
11:57 77.90 77.96 77.90 77.96 1.4K
11:58 77.93 77.96 77.93 77.94 0.9K
11:59 77.97 78.03 77.97 78.03 1.6K
12:00 78.03 78.04 78.03 78.04 0.6K
12:01 78.06 78.17 78.06 78.17 54.2K
12:02 78.21 78.21 78.18 78.18 0.8K
12:03 78.21 78.24 78.21 78.24 1.5K
12:04 78.24 78.31 78.24 78.28 1.3K
12:05 78.28 78.28 78.18 78.18 12.3K
12:06 78.18 78.19 78.17 78.17 1.0K
12:07 78.17 78.25 78.17 78.25 2.2K
12:08 78.25 78.25 78.25 78.25 0.4K
12:09 78.28 78.33 78.28 78.33 5.3K
12:10 78.33 78.34 78.33 78.34 0.6K
12:11 78.34 78.40 78.34 78.37 1.4K
12:12 78.40 78.40 78.36 78.36 1.4K
12:13 78.38 78.40 78.38 78.40 0.4K
12:14 78.38 78.45 78.38 78.45 1.6K
12:15 78.45 78.46 78.45 78.46 0.6K
12:16 78.49 78.50 78.49 78.50 0.7K
12:17 78.50 78.55 78.50 78.55 1.2K
12:18 78.55 78.55 78.43 78.43 5.6K
12:19 78.42 78.49 78.42 78.49 0.5K
12:20 78.42 78.42 78.42 78.42 1.1K
12:21 78.42 78.44 78.42 78.44 0.6K
12:22 78.39 78.39 78.36 78.36 2.4K
12:23 78.36 78.36 78.35 78.35 1.0K
12:24 78.34 78.34 78.32 78.32 1.2K
12:25 78.32 78.38 78.32 78.34 3.1K
12:26 78.37 78.37 78.37 78.37 0.1K
12:27 78.37 78.37 78.35 78.35 0.5K
12:28 78.35 78.36 78.34 78.34 2.0K
12:29 78.34 78.38 78.34 78.38 0.6K
12:30 78.38 78.38 78.36 78.38 0.5K
12:31 78.38 78.38 78.38 78.38 1.3K
12:32 78.38 78.38 78.37 78.37 5.6K
12:33 78.40 78.44 78.40 78.44 9.3K
12:34 78.43 78.43 78.43 78.43 3.2K
12:35 78.43 78.44 78.43 78.43 2.3K
12:36 78.43 78.43 78.43 78.43 0.6K
12:37 78.40 78.43 78.40 78.43 3.0K
12:38 78.35 78.35 78.31 78.31 4.1K
12:39 78.31 78.31 78.31 78.31 1.5K
12:40 78.31 78.32 78.29 78.32 8.5K
12:41 78.32 78.33 78.32 78.33 3.6K
12:42 78.33 78.33 78.31 78.31 1.9K
12:43 78.31 78.31 78.26 78.26 1.7K
12:44 78.26 78.26 78.26 78.26 0.3K
12:45 78.29 78.29 78.29 78.29 0.9K
12:46 78.29 78.29 78.28 78.28 0.3K
12:47 78.25 78.25 78.23 78.25 3.2K
12:48 78.27 78.27 78.25 78.25 1.7K
12:49 78.25 78.27 78.24 78.27 0.8K
12:50 78.26 78.26 78.24 78.24 0.6K
12:51 78.24 78.24 78.24 78.24 0.2K
12:52 78.24 78.26 78.24 78.26 0.3K
12:53 78.24 78.24 78.23 78.23 2.0K
12:54 78.23 78.25 78.23 78.25 0.9K
12:55 78.25 78.25 78.21 78.24 1.5K
12:56 78.24 78.24 78.22 78.22 1.3K
12:57 78.22 78.22 78.20 78.20 0.7K
12:58 78.20 78.20 78.20 78.20 1.1K
12:59 78.20 78.20 78.17 78.17 1.3K
13:00 78.17 78.18 78.16 78.18 1.5K
13:01 78.18 78.18 78.16 78.16 1.0K
13:02 78.16 78.20 78.16 78.20 2.3K
13:03 78.20 78.24 78.20 78.24 7.7K
13:04 78.24 78.27 78.22 78.27 1.3K
13:05 78.27 78.32 78.27 78.32 0.7K
13:06 78.32 78.36 78.32 78.36 0.6K
13:07 78.39 78.39 78.33 78.33 3.0K
13:08 78.33 78.35 78.33 78.35 0.3K
13:09 78.37 78.37 78.37 78.37 0.7K
13:10 78.37 78.39 78.37 78.39 0.6K
13:11 78.39 78.41 78.39 78.41 2.8K
13:12 78.41 78.43 78.41 78.42 1.2K
13:13 78.41 78.41 78.39 78.39 1.2K
13:14 78.39 78.42 78.39 78.42 0.7K
13:15 78.42 78.42 78.42 78.42 0.1K
13:16 78.42 78.42 78.40 78.40 0.8K
13:17 78.39 78.39 78.39 78.39 1.4K
13:18 78.39 78.39 78.39 78.39 1.5K
13:19 78.39 78.39 78.38 78.38 2.1K
13:20 78.38 78.38 78.38 78.38 0.5K
13:21 78.38 78.45 78.38 78.45 1.9K
13:22 78.45 78.45 78.45 78.45 1.2K
13:23 78.43 78.43 78.43 78.43 2.3K
13:24 78.43 78.43 78.43 78.43 0.0K
13:25 78.43 78.45 78.43 78.45 0.9K
13:26 78.45 78.46 78.41 78.41 3.9K
13:27 78.41 78.41 78.41 78.41 1.0K
13:28 78.41 78.42 78.41 78.42 0.9K
13:29 78.47 78.47 78.47 78.47 2.5K
13:30 78.45 78.45 78.45 78.45 1.1K
13:31 78.44 78.47 78.44 78.47 1.5K
13:32 78.43 78.43 78.42 78.42 2.0K
13:33 78.42 78.42 78.38 78.38 13.8K
13:34 78.38 78.40 78.38 78.40 0.5K
13:35 78.40 78.40 78.36 78.36 7.5K
13:36 78.31 78.31 78.23 78.23 5.8K
13:37 78.24 78.24 78.24 78.24 2.2K
13:38 78.24 78.25 78.22 78.25 1.7K
13:39 78.25 78.26 78.23 78.26 1.6K
13:40 78.26 78.26 78.25 78.25 3.4K
13:41 78.25 78.28 78.25 78.28 5.7K
13:42 78.28 78.31 78.28 78.30 5.7K
13:43 78.30 78.30 78.30 78.30 1.5K
13:44 78.30 78.30 78.30 78.30 0.6K
13:45 78.30 78.30 78.29 78.29 1.6K
13:46 78.29 78.30 78.29 78.30 0.8K
13:47 78.30 78.30 78.30 78.30 0.4K
13:48 78.30 78.42 78.30 78.42 57.3K
13:49 78.40 78.46 78.39 78.46 17.0K
13:50 78.48 78.49 78.48 78.49 4.1K
13:51 78.48 78.49 78.47 78.48 4.2K
13:52 78.48 78.50 78.48 78.50 11.6K
13:53 78.50 78.54 78.50 78.54 2.8K
13:54 78.54 78.54 78.54 78.54 0.9K
13:55 78.54 78.54 78.51 78.51 5.0K
13:56 78.51 78.52 78.51 78.52 0.9K
13:57 78.52 78.52 78.52 78.52 0.5K
13:58 78.52 78.55 78.52 78.55 1.4K
13:59 78.55 78.55 78.51 78.51 5.5K
14:00 78.51 78.51 78.49 78.49 0.4K
14:01 78.52 78.52 78.52 78.52 3.7K
14:02 78.52 78.52 78.51 78.51 1.6K
14:03 78.51 78.60 78.51 78.60 8.6K
14:04 78.60 78.60 78.60 78.60 3.6K
14:05 78.60 78.67 78.60 78.67 0.8K
14:06 78.67 78.71 78.67 78.69 2.8K
14:07 78.69 78.73 78.69 78.73 1.4K
14:08 78.73 78.73 78.68 78.68 2.0K
14:09 78.68 78.74 78.68 78.70 1.7K
14:10 78.70 78.70 78.68 78.68 0.6K
14:11 78.68 78.71 78.65 78.66 3.9K
14:12 78.66 78.70 78.66 78.70 3.4K
14:13 78.70 78.70 78.68 78.68 4.3K
14:14 78.68 78.68 78.63 78.65 4.0K
14:15 78.65 78.65 78.65 78.65 0.9K
14:16 78.65 78.65 78.65 78.65 0.6K
14:17 78.65 78.65 78.60 78.60 0.5K
14:18 78.60 78.64 78.60 78.61 1.7K
14:19 78.61 78.64 78.61 78.64 0.8K
14:20 78.64 78.67 78.64 78.66 2.0K
14:21 78.66 78.66 78.61 78.61 1.9K
14:22 78.61 78.63 78.61 78.61 0.9K
14:23 78.64 78.67 78.64 78.67 2.7K
14:24 78.67 78.67 78.66 78.67 1.3K
14:25 78.67 78.67 78.63 78.63 2.8K
14:26 78.62 78.63 78.58 78.58 3.9K
14:27 78.60 78.60 78.59 78.59 0.3K
14:28 78.60 78.60 78.57 78.58 1.8K
14:29 78.58 78.60 78.58 78.60 6.1K
14:30 78.60 78.60 78.59 78.59 0.5K
14:31 78.59 78.60 78.59 78.60 1.5K
14:32 78.61 78.61 78.60 78.60 1.4K
14:33 78.60 78.61 78.60 78.61 7.9K
14:34 78.61 78.61 78.56 78.56 2.0K
14:35 78.56 78.58 78.56 78.58 0.8K
14:36 78.60 78.60 78.56 78.56 2.2K
14:37 78.56 78.56 78.54 78.56 1.3K
14:38 78.55 78.56 78.55 78.56 1.6K
14:39 78.54 78.54 78.54 78.54 1.8K
14:40 78.54 78.58 78.54 78.58 2.3K
14:41 78.58 78.58 78.57 78.57 4.2K
14:42 78.56 78.56 78.56 78.56 1.4K
14:43 78.59 78.59 78.56 78.57 1.5K
14:44 78.57 78.57 78.56 78.56 0.4K
14:45 78.56 78.56 78.55 78.55 2.0K
14:46 78.55 78.55 78.54 78.54 1.2K
14:47 78.54 78.57 78.54 78.56 2.6K
14:48 78.56 78.56 78.56 78.56 0.7K
14:49 78.56 78.56 78.54 78.54 1.6K
14:50 78.56 78.56 78.51 78.51 2.4K
14:51 78.52 78.55 78.52 78.55 1.8K
14:52 78.56 78.57 78.52 78.52 2.4K
14:53 78.52 78.52 78.52 78.52 0.6K
14:54 78.54 78.54 78.54 78.54 2.5K
14:55 78.54 78.54 78.53 78.53 0.6K
14:56 78.53 78.53 78.53 78.53 0.8K
14:57 78.52 78.52 78.49 78.50 4.9K
14:58 78.50 78.50 78.50 78.50 0.3K
14:59 78.50 78.50 78.50 78.50 1.5K
15:00 78.50 78.50 78.49 78.49 1.9K
15:01 78.50 78.50 78.46 78.46 1.4K
15:02 78.46 78.46 78.46 78.46 0.6K
15:03 78.46 78.46 78.44 78.45 1.7K
15:04 78.45 78.45 78.45 78.45 2.1K
15:05 78.45 78.45 78.43 78.43 2.3K
15:06 78.43 78.43 78.43 78.43 0.8K
15:07 78.43 78.44 78.43 78.44 1.0K
15:08 78.44 78.45 78.43 78.43 4.3K
15:09 78.43 78.43 78.43 78.43 0.5K
15:10 78.43 78.44 78.43 78.44 0.8K
15:11 78.44 78.45 78.44 78.45 1.6K
15:12 78.45 78.45 78.45 78.45 0.4K
15:13 78.45 78.46 78.45 78.46 0.9K
15:14 78.46 78.46 78.43 78.43 2.2K
15:15 78.43 78.45 78.43 78.43 1.9K
15:16 78.43 78.44 78.41 78.41 1.2K
15:17 78.41 78.41 78.41 78.41 0.6K
15:18 78.41 78.45 78.41 78.45 1.7K
15:19 78.44 78.45 78.44 78.45 3.0K
15:20 78.45 78.45 78.43 78.43 2.0K
15:21 78.43 78.43 78.36 78.36 2.9K
15:22 78.36 78.36 78.36 78.36 0.7K
15:23 78.36 78.36 78.34 78.34 2.6K
15:24 78.34 78.37 78.32 78.37 3.5K
15:25 78.37 78.37 78.35 78.36 3.4K
15:26 78.36 78.37 78.36 78.37 1.2K
15:27 78.35 78.35 78.35 78.35 1.1K
15:28 78.37 78.37 78.36 78.37 3.7K
15:29 78.37 78.37 78.35 78.35 2.3K
15:30 78.35 78.38 78.35 78.37 2.9K
15:31 78.37 78.37 78.34 78.34 4.1K
15:32 78.34 78.37 78.30 78.30 72.7K
15:33 78.32 78.33 78.32 78.33 3.5K
15:34 78.33 78.33 78.31 78.33 2.3K
15:35 78.33 78.33 78.32 78.32 4.3K
15:36 78.31 78.31 78.31 78.31 1.7K
15:37 78.31 78.33 78.31 78.33 5.0K
15:38 78.29 78.31 78.29 78.31 3.9K
15:39 78.31 78.32 78.31 78.32 3.3K
15:40 78.32 78.36 78.32 78.36 4.4K
15:41 78.36 78.38 78.36 78.38 2.5K
15:42 78.36 78.37 78.36 78.37 4.6K
15:43 78.37 78.39 78.36 78.36 4.9K
15:44 78.36 78.39 78.36 78.36 1.5K
15:45 78.37 78.37 78.35 78.36 4.1K
15:46 78.35 78.35 78.32 78.33 4.8K
15:47 78.34 78.34 78.32 78.33 2.7K
15:48 78.29 78.31 78.29 78.31 3.8K
15:49 78.28 78.28 78.26 78.26 4.4K
15:50 78.28 78.30 78.27 78.30 2.9K
15:51 78.26 78.26 78.25 78.25 12.4K
15:52 78.25 78.25 78.22 78.23 5.7K
15:53 78.23 78.23 78.20 78.20 9.2K
15:54 78.20 78.21 78.19 78.21 9.1K
15:55 78.18 78.22 78.17 78.22 23.8K
15:56 78.22 78.25 78.19 78.19 17.0K
15:57 78.20 78.20 78.15 78.16 14.3K
15:58 78.16 78.19 78.11 78.11 21.3K
15:59 78.12 78.13 78.11 78.12 22.7K
16:00 78.14 78.16 78.00 78.05 936.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし