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 79.72 80.00 78.63 79.19 52.5K
09:32 79.38 79.56 79.38 79.38 3.1K
09:33 79.27 79.27 79.09 79.24 5.4K
09:34 79.24 79.24 78.78 78.78 15.1K
09:35 78.68 78.99 78.68 78.99 17.9K
09:36 78.99 78.99 78.67 78.67 11.8K
09:37 78.67 78.83 78.66 78.83 8.6K
09:38 78.84 78.89 78.84 78.89 1.4K
09:39 78.90 78.99 78.75 78.75 12.5K
09:40 78.76 78.90 78.72 78.90 4.5K
09:41 78.89 78.89 78.88 78.88 3.1K
09:42 78.78 78.85 78.78 78.79 4.5K
09:43 78.79 78.79 78.77 78.77 2.8K
09:44 78.79 78.90 78.79 78.90 1.3K
09:45 78.90 78.90 78.72 78.72 2.8K
09:46 78.71 78.71 78.61 78.62 2.7K
09:47 78.62 78.69 78.62 78.69 2.0K
09:48 78.72 78.74 78.72 78.74 2.9K
09:49 78.74 78.74 78.74 78.74 0.4K
09:50 78.74 78.77 78.74 78.77 0.9K
09:51 78.76 78.93 78.76 78.85 7.5K
09:52 78.90 78.94 78.88 78.88 2.1K
09:53 78.88 78.93 78.88 78.93 0.6K
09:54 78.91 78.91 78.86 78.86 4.9K
09:55 78.86 78.93 78.86 78.93 2.6K
09:56 78.89 78.89 78.87 78.87 2.5K
09:57 78.87 78.87 78.87 78.87 0.6K
09:58 78.88 78.90 78.86 78.90 7.4K
09:59 78.90 78.93 78.84 78.92 1.7K
10:00 78.92 78.93 78.92 78.93 1.9K
10:01 78.93 79.00 78.93 79.00 2.8K
10:02 79.00 79.01 79.00 79.00 4.8K
10:03 79.00 79.06 79.00 79.06 5.4K
10:04 79.01 79.06 79.01 79.06 2.2K
10:05 79.06 79.06 78.89 78.89 3.1K
10:06 78.89 78.89 78.74 78.74 4.7K
10:07 78.78 78.94 78.78 78.94 6.3K
10:08 78.94 79.08 78.91 79.06 3.1K
10:09 79.02 79.09 79.02 79.09 1.9K
10:10 79.05 79.05 79.01 79.01 2.6K
10:11 79.06 79.06 79.03 79.03 4.3K
10:12 79.01 79.01 79.01 79.01 0.6K
10:13 79.01 79.07 78.93 78.97 4.3K
10:14 78.97 78.99 78.96 78.99 3.0K
10:15 78.99 78.99 78.96 78.97 2.1K
10:16 79.01 79.07 79.01 79.07 3.4K
10:17 79.07 79.18 79.07 79.17 4.2K
10:18 79.20 79.20 79.16 79.19 3.5K
10:19 79.19 79.19 79.16 79.16 4.5K
10:20 79.14 79.14 79.14 79.14 1.8K
10:21 79.15 79.24 79.15 79.24 3.1K
10:22 79.26 79.30 79.25 79.30 5.2K
10:23 79.30 79.40 79.30 79.40 1.5K
10:24 79.40 79.40 79.37 79.39 3.0K
10:25 79.35 79.35 79.35 79.35 2.5K
10:26 79.35 79.39 79.35 79.38 4.8K
10:27 79.38 79.44 79.38 79.44 5.4K
10:28 79.45 79.55 79.45 79.55 5.3K
10:29 79.55 79.55 79.48 79.48 3.3K
10:30 79.48 79.52 79.48 79.50 1.4K
10:31 79.49 79.49 79.47 79.47 2.1K
10:32 79.51 79.58 79.51 79.58 7.2K
10:33 79.57 79.57 79.52 79.52 5.6K
10:34 79.52 79.55 79.52 79.54 2.8K
10:35 79.56 79.62 79.56 79.60 4.6K
10:36 79.64 79.68 79.64 79.65 2.6K
10:37 79.65 79.67 79.63 79.63 3.0K
10:38 79.67 79.67 79.65 79.65 2.3K
10:39 79.65 79.67 79.62 79.62 3.3K
10:40 79.62 79.65 79.61 79.62 1.4K
10:41 79.64 79.64 79.61 79.61 3.1K
10:42 79.67 79.70 79.67 79.70 6.0K
10:43 79.76 79.77 79.76 79.77 9.1K
10:44 79.79 79.79 79.72 79.72 5.2K
10:45 79.72 79.74 79.72 79.74 3.7K
10:46 79.75 79.91 79.75 79.86 7.4K
10:47 79.86 79.91 79.80 79.80 3.0K
10:48 79.76 79.76 79.75 79.75 4.0K
10:49 79.76 79.82 79.76 79.82 7.7K
10:50 79.82 79.82 79.82 79.82 0.7K
10:51 79.75 79.75 79.64 79.68 8.0K
10:52 79.68 79.68 79.66 79.66 2.2K
10:53 79.66 79.69 79.66 79.69 3.6K
10:54 79.69 79.69 79.68 79.68 1.4K
10:55 79.66 79.68 79.66 79.66 4.9K
10:56 79.68 79.70 79.67 79.70 5.4K
10:57 79.70 79.70 79.70 79.70 1.3K
10:58 79.62 79.62 79.58 79.58 7.7K
10:59 79.58 79.60 79.58 79.60 1.5K
11:00 79.60 79.60 79.56 79.56 3.8K
11:01 79.55 79.55 79.37 79.37 19.0K
11:02 79.37 79.37 79.30 79.30 1.1K
11:03 79.43 79.44 79.41 79.44 6.3K
11:04 79.46 79.46 79.44 79.46 2.6K
11:05 79.42 79.43 79.37 79.40 2.7K
11:06 79.46 79.52 79.46 79.50 5.3K
11:07 79.50 79.51 79.50 79.51 1.4K
11:08 79.51 79.51 79.49 79.49 2.4K
11:09 79.49 79.51 79.44 79.44 2.9K
11:10 79.44 79.44 79.40 79.40 0.7K
11:11 79.39 79.45 79.39 79.41 6.7K
11:12 79.41 79.42 79.38 79.38 2.6K
11:13 79.38 79.38 79.37 79.37 0.7K
11:14 79.37 79.37 79.28 79.28 1.2K
11:15 79.29 79.29 79.29 79.29 0.9K
11:16 79.29 79.32 79.29 79.29 1.3K
11:17 79.25 79.25 79.22 79.22 1.8K
11:18 79.22 79.22 79.22 79.22 0.5K
11:19 79.22 79.25 79.22 79.25 2.0K
11:20 79.25 79.25 79.22 79.23 3.5K
11:21 79.23 79.24 79.14 79.16 2.2K
11:22 79.16 79.16 79.16 79.16 0.9K
11:23 79.16 79.16 79.09 79.09 1.0K
11:24 79.08 79.08 79.01 79.03 7.1K
11:25 79.04 79.04 79.00 79.00 1.4K
11:26 79.00 79.06 79.00 79.06 2.5K
11:27 79.06 79.06 79.06 79.06 0.7K
11:28 79.06 79.06 78.96 79.04 7.1K
11:29 79.03 79.03 78.99 78.99 1.7K
11:30 78.98 79.00 78.97 79.00 2.1K
11:31 79.00 79.00 78.91 78.91 2.0K
11:32 78.91 78.91 78.82 78.82 0.9K
11:33 78.82 78.82 78.71 78.71 1.7K
11:34 78.83 78.83 78.78 78.78 5.2K
11:35 78.78 78.84 78.78 78.79 3.7K
11:36 78.79 78.93 78.79 78.86 10.8K
11:37 78.86 78.96 78.86 78.92 4.3K
11:38 78.90 78.91 78.87 78.91 2.8K
11:39 78.91 78.91 78.91 78.91 0.2K
11:40 78.87 78.87 78.82 78.83 1.9K
11:41 78.83 78.83 78.76 78.78 3.6K
11:42 78.78 78.78 78.75 78.75 5.3K
11:43 78.78 78.78 78.77 78.77 4.1K
11:44 78.80 78.83 78.80 78.83 1.5K
11:45 78.83 78.83 78.77 78.77 1.1K
11:46 78.77 78.77 78.65 78.65 1.9K
11:47 78.67 78.74 78.67 78.74 1.8K
11:48 78.74 78.75 78.74 78.75 0.4K
11:49 78.75 78.79 78.75 78.79 0.6K
11:50 78.79 78.81 78.79 78.81 1.0K
11:51 78.81 78.83 78.81 78.83 1.2K
11:52 78.83 78.83 78.83 78.83 1.2K
11:53 78.83 78.83 78.79 78.79 0.6K
11:54 78.79 78.83 78.79 78.83 1.5K
11:55 78.83 78.83 78.83 78.83 0.3K
11:56 78.83 78.83 78.81 78.81 0.8K
11:57 78.81 78.81 78.81 78.81 0.5K
11:58 78.81 78.95 78.81 78.95 2.9K
11:59 78.95 78.95 78.92 78.92 0.3K
12:00 78.92 78.92 78.85 78.85 3.4K
12:01 78.85 78.88 78.85 78.88 0.5K
12:02 78.86 78.89 78.86 78.89 1.0K
12:03 78.83 78.86 78.83 78.86 1.0K
12:04 78.86 78.91 78.86 78.91 0.8K
12:05 78.91 78.91 78.87 78.87 1.1K
12:06 78.87 78.87 78.80 78.80 1.7K
12:07 78.80 78.82 78.80 78.82 0.3K
12:08 78.82 78.82 78.82 78.82 1.6K
12:09 78.82 78.82 78.79 78.79 0.4K
12:10 78.79 78.79 78.75 78.75 1.7K
12:11 78.75 78.87 78.75 78.87 1.5K
12:12 78.85 78.85 78.85 78.85 0.8K
12:13 78.85 78.87 78.85 78.87 0.6K
12:14 78.88 78.89 78.88 78.89 1.0K
12:15 78.89 78.89 78.86 78.86 0.9K
12:16 78.86 78.91 78.86 78.91 1.3K
12:17 78.91 78.93 78.91 78.93 0.6K
12:18 78.93 78.97 78.93 78.97 0.7K
12:19 78.97 79.03 78.97 79.03 1.1K
12:20 79.03 79.03 79.03 79.03 0.7K
12:21 79.03 79.03 78.96 78.96 1.2K
12:22 78.93 78.93 78.93 78.93 0.5K
12:23 78.93 78.93 78.93 78.93 0.1K
12:24 78.93 78.93 78.93 78.93 0.3K
12:25 78.93 78.96 78.93 78.96 0.8K
12:26 78.96 78.96 78.96 78.96 0.3K
12:27 78.96 79.00 78.94 79.00 0.5K
12:28 78.94 78.96 78.94 78.96 0.5K
12:29 78.96 78.96 78.85 78.85 2.4K
12:30 78.85 78.85 78.83 78.84 1.7K
12:31 78.84 78.84 78.82 78.82 1.0K
12:32 78.84 78.84 78.84 78.84 0.7K
12:33 78.84 78.84 78.78 78.78 2.4K
12:34 78.78 78.80 78.78 78.80 0.7K
12:35 78.80 78.80 78.78 78.78 0.8K
12:36 78.78 78.84 78.78 78.84 1.0K
12:37 78.87 78.87 78.84 78.84 1.2K
12:38 78.86 78.90 78.86 78.90 1.0K
12:39 78.90 78.98 78.90 78.98 0.9K
12:40 78.98 78.98 78.98 78.98 0.4K
12:41 78.98 78.98 78.98 78.98 0.3K
12:42 78.98 78.98 78.98 78.98 0.1K
12:43 78.98 78.98 78.98 78.98 0.6K
12:44 78.98 79.04 78.98 79.04 0.9K
12:45 79.04 79.07 79.04 79.07 0.2K
12:46 79.07 79.08 79.07 79.08 1.1K
12:47 79.08 79.08 79.06 79.06 1.7K
12:48 79.07 79.09 79.07 79.09 1.2K
12:49 79.09 79.09 79.09 79.09 0.1K
12:50 79.09 79.09 79.09 79.09 1.6K
12:51 79.09 79.09 78.97 78.97 0.8K
12:52 78.97 79.00 78.97 79.00 0.8K
12:53 79.00 79.00 79.00 79.00 0.5K
12:54 79.04 79.04 79.04 79.04 0.8K
12:55 79.05 79.05 79.05 79.05 2.2K
12:56 79.05 79.05 79.01 79.01 0.5K
12:57 79.03 79.05 79.03 79.05 1.3K
12:58 79.05 79.05 79.05 79.05 0.2K
12:59 79.05 79.05 79.03 79.03 0.6K
13:00 79.03 79.03 78.98 78.98 1.6K
13:01 78.97 78.97 78.95 78.95 1.5K
13:02 78.94 78.94 78.94 78.94 1.4K
13:03 78.94 78.94 78.94 78.94 0.9K
13:04 78.94 78.94 78.92 78.93 1.3K
13:05 78.93 78.93 78.93 78.93 0.2K
13:06 78.93 78.94 78.92 78.92 1.7K
13:07 78.92 78.92 78.92 78.92 0.3K
13:08 78.92 78.92 78.92 78.92 0.4K
13:09 78.92 78.92 78.92 78.92 0.1K
13:10 78.92 78.92 78.92 78.92 0.2K
13:11 78.92 78.96 78.92 78.96 0.9K
13:12 78.94 78.94 78.93 78.93 1.1K
13:13 78.93 78.93 78.90 78.90 0.9K
13:14 78.90 78.92 78.90 78.92 0.4K
13:15 78.92 78.92 78.92 78.92 0.3K
13:16 78.92 78.94 78.92 78.94 0.4K
13:17 78.94 78.94 78.94 78.94 0.6K
13:18 78.94 78.94 78.94 78.94 0.3K
13:19 78.94 78.94 78.93 78.93 0.5K
13:20 78.93 78.93 78.93 78.93 0.4K
13:21 78.93 78.93 78.93 78.93 0.3K
13:22 78.93 78.93 78.93 78.93 0.6K
13:23 78.93 78.98 78.93 78.98 2.6K
13:24 78.98 79.04 78.98 79.04 2.2K
13:25 79.06 79.06 79.03 79.03 0.9K
13:26 79.03 79.04 79.03 79.03 0.6K
13:27 79.03 79.04 79.03 79.04 0.3K
13:28 79.04 79.04 79.04 79.04 0.0K
13:29 79.04 79.05 79.03 79.03 0.7K
13:30 79.04 79.04 79.02 79.02 1.7K
13:31 79.02 79.05 79.02 79.05 0.6K
13:32 79.05 79.05 79.05 79.05 0.4K
13:33 79.05 79.08 79.05 79.07 3.7K
13:34 79.09 79.10 79.09 79.10 1.9K
13:35 79.10 79.11 79.10 79.11 4.3K
13:36 79.11 79.11 79.11 79.11 0.4K
13:37 79.11 79.13 79.11 79.13 1.3K
13:38 79.14 79.14 79.14 79.14 0.9K
13:39 79.15 79.15 79.12 79.12 1.5K
13:40 79.15 79.15 79.15 79.15 1.4K
13:41 79.15 79.18 79.15 79.18 1.2K
13:42 79.18 79.18 79.15 79.15 1.4K
13:43 79.15 79.15 79.15 79.15 0.8K
13:44 79.15 79.15 79.15 79.15 0.3K
13:45 79.15 79.15 79.11 79.11 0.6K
13:46 79.11 79.11 79.11 79.11 1.6K
13:47 79.11 79.11 79.11 79.11 0.4K
13:48 79.11 79.13 79.11 79.13 0.9K
13:49 79.13 79.13 79.13 79.13 0.6K
13:50 79.13 79.13 79.13 79.13 0.0K
13:51 79.13 79.15 79.13 79.15 1.0K
13:52 79.18 79.18 79.14 79.14 1.7K
13:53 79.14 79.14 79.14 79.14 0.7K
13:54 79.14 79.14 79.14 79.14 0.3K
13:55 79.14 79.16 79.14 79.16 0.9K
13:56 79.16 79.17 79.16 79.17 0.7K
13:57 79.17 79.17 79.17 79.17 0.6K
13:58 79.17 79.17 79.16 79.16 0.5K
13:59 79.16 79.16 79.14 79.14 1.3K
14:00 79.14 79.14 79.12 79.12 0.6K
14:01 79.12 79.12 79.10 79.10 0.5K
14:02 79.08 79.08 79.08 79.08 1.0K
14:03 79.08 79.09 79.08 79.09 0.7K
14:04 79.09 79.09 79.05 79.05 0.9K
14:05 79.05 79.07 79.05 79.07 1.8K
14:06 79.07 79.07 79.07 79.07 0.2K
14:07 79.07 79.07 79.07 79.07 0.4K
14:08 79.07 79.07 79.04 79.04 1.2K
14:09 79.04 79.04 79.04 79.04 0.1K
14:10 79.04 79.04 79.04 79.04 0.3K
14:11 79.04 79.04 79.04 79.04 0.2K
14:12 79.04 79.04 79.04 79.04 0.7K
14:13 79.04 79.04 79.03 79.03 0.7K
14:14 79.03 79.03 79.03 79.03 0.5K
14:15 79.03 79.03 79.03 79.03 2.0K
14:16 79.03 79.03 79.03 79.03 0.2K
14:17 79.03 79.03 79.03 79.03 0.3K
14:18 79.03 79.04 79.03 79.04 0.6K
14:19 79.04 79.05 79.04 79.05 0.4K
14:20 79.05 79.05 79.05 79.05 0.2K
14:21 79.04 79.04 79.04 79.04 0.9K
14:22 79.04 79.08 79.04 79.08 1.1K
14:23 79.08 79.08 79.08 79.08 1.1K
14:24 79.05 79.08 79.05 79.08 1.7K
14:25 79.08 79.08 79.08 79.08 0.5K
14:26 79.08 79.08 79.08 79.08 0.6K
14:27 79.08 79.09 79.08 79.09 0.8K
14:28 79.09 79.09 79.08 79.08 0.4K
14:29 79.08 79.08 79.08 79.08 0.3K
14:30 79.08 79.08 79.06 79.06 0.6K
14:31 79.06 79.08 79.06 79.08 0.4K
14:32 79.10 79.10 79.10 79.10 0.4K
14:33 79.10 79.10 79.07 79.07 0.9K
14:34 79.08 79.08 79.08 79.08 0.3K
14:35 79.08 79.08 79.08 79.08 0.5K
14:36 79.08 79.10 79.08 79.09 2.5K
14:37 79.09 79.12 79.09 79.12 1.5K
14:38 79.12 79.12 79.12 79.12 0.5K
14:39 79.12 79.12 79.12 79.12 0.2K
14:40 79.12 79.12 79.12 79.12 0.2K
14:41 79.14 79.15 79.14 79.15 2.1K
14:42 79.15 79.15 79.15 79.15 1.1K
14:43 79.15 79.15 79.11 79.11 1.2K
14:44 79.11 79.11 79.11 79.11 0.1K
14:45 79.11 79.12 79.11 79.12 1.3K
14:46 79.12 79.12 79.12 79.12 1.5K
14:47 79.10 79.12 79.10 79.12 1.1K
14:48 79.11 79.11 79.11 79.11 0.4K
14:49 79.11 79.11 79.10 79.10 1.0K
14:50 79.10 79.11 79.10 79.11 1.4K
14:51 79.11 79.12 79.11 79.12 1.3K
14:52 79.12 79.12 79.12 79.12 1.3K
14:53 79.09 79.09 79.09 79.09 1.6K
14:54 79.09 79.09 79.08 79.08 0.9K
14:55 79.08 79.08 79.06 79.06 0.9K
14:56 79.06 79.07 79.06 79.07 0.8K
14:57 79.07 79.07 79.06 79.06 1.3K
14:58 79.06 79.06 79.03 79.03 1.2K
14:59 79.03 79.04 79.03 79.04 1.0K
15:00 79.04 79.05 79.04 79.04 0.9K
15:01 79.04 79.04 79.04 79.04 1.2K
15:02 79.04 79.05 79.04 79.05 1.3K
15:03 79.05 79.05 79.05 79.05 0.7K
15:04 79.05 79.05 79.05 79.05 0.6K
15:05 79.03 79.03 78.99 78.99 1.5K
15:06 78.99 78.99 78.99 78.99 0.5K
15:07 78.99 78.99 78.99 78.99 0.3K
15:08 78.99 78.99 78.99 78.99 0.5K
15:09 78.99 78.99 78.98 78.98 0.9K
15:10 78.98 78.98 78.95 78.98 0.8K
15:11 78.98 78.99 78.98 78.99 2.2K
15:12 78.98 78.98 78.98 78.98 0.8K
15:13 78.98 78.98 78.98 78.98 1.0K
15:14 78.98 78.98 78.95 78.95 0.8K
15:15 78.96 78.96 78.96 78.96 0.5K
15:16 78.96 78.96 78.91 78.91 1.2K
15:17 78.91 78.93 78.91 78.92 2.5K
15:18 78.92 78.92 78.92 78.92 0.5K
15:19 78.93 78.94 78.93 78.94 2.2K
15:20 78.94 78.94 78.93 78.94 1.7K
15:21 78.94 78.94 78.93 78.94 1.0K
15:22 78.94 78.94 78.92 78.92 1.1K
15:23 78.92 78.94 78.91 78.94 2.2K
15:24 78.92 78.93 78.92 78.93 0.8K
15:25 78.93 78.93 78.91 78.92 1.3K
15:26 78.92 78.92 78.91 78.91 1.2K
15:27 78.91 78.92 78.91 78.92 1.4K
15:28 78.92 78.92 78.92 78.92 0.2K
15:29 78.92 78.93 78.92 78.92 3.4K
15:30 78.92 78.99 78.92 78.99 2.6K
15:31 78.98 78.98 78.94 78.94 1.4K
15:32 78.94 78.94 78.90 78.91 1.3K
15:33 78.91 78.91 78.89 78.89 1.5K
15:34 78.90 78.90 78.87 78.87 1.1K
15:35 78.87 78.87 78.87 78.87 1.0K
15:36 78.87 78.87 78.85 78.85 0.7K
15:37 78.84 78.84 78.79 78.80 2.8K
15:38 78.80 78.80 78.78 78.78 1.2K
15:39 78.78 78.80 78.78 78.78 0.8K
15:40 78.78 78.78 78.78 78.78 0.4K
15:41 78.78 78.78 78.76 78.76 1.2K
15:42 78.77 78.77 78.77 78.77 1.0K
15:43 78.76 78.76 78.76 78.76 2.4K
15:44 78.75 78.75 78.70 78.70 1.3K
15:45 78.70 78.70 78.70 78.70 1.0K
15:46 78.70 78.70 78.70 78.70 1.8K
15:47 78.70 78.70 78.66 78.66 3.5K
15:48 78.67 78.71 78.67 78.70 4.5K
15:49 78.70 78.73 78.70 78.70 1.2K
15:50 78.70 78.70 78.69 78.69 1.5K
15:51 78.68 78.69 78.68 78.68 4.4K
15:52 78.68 78.68 78.68 78.68 1.0K
15:53 78.67 78.70 78.67 78.70 15.2K
15:54 78.70 78.71 78.69 78.69 4.2K
15:55 78.69 78.69 78.68 78.69 4.4K
15:56 78.69 78.71 78.68 78.70 13.3K
15:57 78.69 78.70 78.69 78.69 14.2K
15:58 78.71 78.72 78.69 78.69 15.8K
15:59 78.69 78.70 78.67 78.67 21.0K
16:00 78.69 78.73 78.68 78.72 1,095.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし