コカ・コーラ・ヨーロピアン・パートナーズ PLC (CCEP)

CCEP
🏛️ アメリカ →
88.16
最終更新: 2025-10-07
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 79.29 79.32 79.16 79.22 18.9K
09:32 79.36 79.36 79.36 79.36 1.0K
09:33 79.36 79.36 79.36 79.36 0.4K
09:34 79.36 79.36 79.30 79.30 1.3K
09:35 79.30 79.30 79.25 79.25 1.5K
09:36 79.24 79.24 79.13 79.13 5.9K
09:37 79.14 79.14 79.14 79.14 0.7K
09:38 79.13 79.13 79.13 79.13 0.2K
09:39 79.03 79.03 79.02 79.02 2.1K
09:40 79.02 79.07 79.02 79.07 0.7K
09:41 79.07 79.07 79.07 79.07 0.1K
09:42 79.10 79.10 79.10 79.10 0.7K
09:43 79.10 79.10 79.10 79.10 0.2K
09:44 79.10 79.17 79.10 79.17 0.9K
09:45 79.18 79.18 79.18 79.18 0.9K
09:46 79.16 79.16 79.16 79.16 1.3K
09:47 79.16 79.18 79.16 79.17 1.7K
09:48 79.17 79.22 79.17 79.22 0.6K
09:49 79.22 79.22 79.19 79.19 0.4K
09:50 79.19 79.23 79.19 79.23 2.9K
09:51 79.23 79.23 79.22 79.22 2.0K
09:52 79.09 79.16 79.09 79.10 3.8K
09:53 79.10 79.10 79.10 79.10 0.4K
09:54 79.10 79.15 79.10 79.15 0.4K
09:55 79.15 79.15 79.05 79.08 2.3K
09:56 79.08 79.08 79.08 79.08 0.4K
09:57 79.05 79.05 78.99 78.99 1.6K
09:58 78.99 78.99 78.96 78.96 0.2K
09:59 78.96 78.96 78.96 78.96 0.1K
10:00 79.11 79.11 79.11 79.11 1.5K
10:01 79.11 79.17 79.11 79.17 2.4K
10:02 79.23 79.24 79.19 79.19 3.0K
10:03 79.18 79.18 79.18 79.18 0.7K
10:04 79.18 79.18 79.11 79.12 4.7K
10:05 79.12 79.12 79.05 79.05 0.7K
10:06 79.05 79.05 78.93 78.93 0.9K
10:07 78.93 78.93 78.93 78.93 1.0K
10:08 78.93 78.93 78.93 78.93 0.5K
10:09 78.93 78.94 78.93 78.94 2.2K
10:10 78.94 78.97 78.93 78.93 3.3K
10:11 78.90 78.92 78.80 78.80 5.3K
10:12 78.80 78.80 78.80 78.80 0.4K
10:13 78.80 78.80 78.80 78.80 0.6K
10:14 78.79 78.79 78.79 78.79 0.5K
10:15 78.79 78.81 78.79 78.81 0.4K
10:16 78.81 78.81 78.81 78.81 1.0K
10:17 78.81 78.81 78.81 78.81 1.1K
10:18 78.81 78.81 78.71 78.71 3.2K
10:19 78.73 78.78 78.73 78.78 4.2K
10:20 78.78 78.78 78.77 78.77 0.8K
10:21 78.77 78.77 78.74 78.74 1.7K
10:22 78.74 78.76 78.73 78.76 0.5K
10:23 78.73 78.76 78.73 78.73 3.5K
10:24 78.73 78.73 78.73 78.73 0.1K
10:25 78.73 78.74 78.67 78.74 2.6K
10:26 78.74 78.74 78.74 78.74 0.4K
10:27 78.74 78.74 78.74 78.74 0.1K
10:28 78.75 78.75 78.75 78.75 1.5K
10:29 78.72 78.77 78.72 78.77 2.8K
10:30 78.77 78.77 78.77 78.77 0.1K
10:31 78.77 78.79 78.72 78.72 4.8K
10:32 78.71 78.71 78.71 78.71 0.7K
10:33 78.71 78.74 78.71 78.71 1.7K
10:34 78.71 78.73 78.71 78.73 1.4K
10:35 78.75 78.75 78.69 78.69 3.1K
10:36 78.69 78.70 78.69 78.70 1.6K
10:37 78.70 78.70 78.55 78.55 2.9K
10:38 78.55 78.55 78.53 78.53 1.5K
10:39 78.53 78.58 78.53 78.57 1.3K
10:40 78.54 78.57 78.54 78.57 3.8K
10:41 78.54 78.54 78.50 78.50 1.1K
10:42 78.50 78.50 78.46 78.46 1.5K
10:43 78.46 78.49 78.39 78.39 5.2K
10:44 78.39 78.39 78.36 78.36 1.1K
10:45 78.43 78.49 78.43 78.49 5.4K
10:46 78.54 78.54 78.52 78.52 4.9K
10:47 78.54 78.61 78.54 78.61 3.6K
10:48 78.61 78.61 78.59 78.59 1.0K
10:49 78.62 78.62 78.60 78.60 2.6K
10:50 78.54 78.55 78.54 78.55 8.8K
10:51 78.62 78.63 78.60 78.60 4.7K
10:52 78.59 78.63 78.59 78.63 6.2K
10:53 78.63 78.63 78.55 78.59 5.9K
10:54 78.59 78.59 78.58 78.58 1.4K
10:55 78.57 78.60 78.57 78.58 1.4K
10:56 78.57 78.62 78.57 78.62 3.0K
10:57 78.62 78.62 78.62 78.62 0.4K
10:58 78.66 78.72 78.66 78.72 6.1K
10:59 78.72 78.73 78.72 78.73 2.4K
11:00 78.73 78.73 78.72 78.72 2.5K
11:01 78.72 78.72 78.72 78.72 1.9K
11:02 78.72 78.72 78.72 78.72 5.6K
11:03 78.70 78.71 78.70 78.71 4.1K
11:04 78.71 78.74 78.71 78.73 2.5K
11:05 78.73 78.73 78.73 78.73 0.6K
11:06 78.73 78.75 78.72 78.72 1.6K
11:07 78.75 78.79 78.75 78.79 4.4K
11:08 78.79 78.82 78.76 78.76 4.5K
11:09 78.76 78.77 78.76 78.77 2.6K
11:10 78.77 78.78 78.74 78.78 5.0K
11:11 78.78 78.78 78.76 78.77 2.7K
11:12 78.78 78.79 78.78 78.79 3.7K
11:13 78.79 78.82 78.79 78.82 2.2K
11:14 78.82 78.84 78.82 78.84 1.2K
11:15 78.84 78.87 78.83 78.87 5.8K
11:16 78.87 78.88 78.76 78.76 6.5K
11:17 78.74 78.76 78.74 78.76 1.3K
11:18 78.79 78.79 78.79 78.79 1.4K
11:19 78.79 78.80 78.78 78.80 0.8K
11:20 78.82 78.85 78.82 78.85 3.1K
11:21 78.85 78.87 78.74 78.74 4.9K
11:22 78.74 78.78 78.67 78.67 2.5K
11:23 78.67 78.67 78.59 78.59 1.8K
11:24 78.59 78.61 78.59 78.61 0.4K
11:25 78.64 78.71 78.64 78.71 7.0K
11:26 78.71 78.71 78.65 78.65 4.7K
11:27 78.65 78.66 78.64 78.66 0.7K
11:28 78.65 78.70 78.65 78.69 6.6K
11:29 78.66 78.70 78.66 78.70 2.3K
11:30 78.70 78.71 78.69 78.71 1.6K
11:31 78.73 78.77 78.72 78.72 3.9K
11:32 78.72 78.72 78.72 78.72 1.9K
11:33 78.72 78.72 78.64 78.64 2.0K
11:34 78.64 78.64 78.64 78.64 0.1K
11:35 78.64 78.64 78.61 78.61 1.4K
11:36 78.65 78.70 78.65 78.66 3.1K
11:37 78.65 78.65 78.64 78.64 0.9K
11:38 78.63 78.75 78.63 78.75 2.9K
11:39 78.75 78.75 78.72 78.72 0.3K
11:40 78.72 78.72 78.72 78.72 0.0K
11:41 78.72 78.72 78.72 78.72 0.3K
11:42 78.78 78.79 78.78 78.79 1.5K
11:43 78.79 78.80 78.79 78.80 0.2K
11:44 78.80 78.80 78.80 78.80 0.3K
11:45 78.80 78.83 78.80 78.83 0.9K
11:46 78.83 78.90 78.83 78.90 1.9K
11:47 78.93 78.93 78.88 78.92 0.6K
11:48 78.86 78.86 78.86 78.86 2.4K
11:49 78.89 78.89 78.85 78.85 1.0K
11:50 78.85 78.86 78.85 78.85 1.2K
11:51 78.85 78.85 78.85 78.85 0.3K
11:52 78.85 79.07 78.85 79.07 20.3K
11:53 79.07 79.08 79.07 79.07 1.8K
11:54 79.10 79.14 79.10 79.14 1.7K
11:55 79.14 79.17 79.14 79.15 1.1K
11:56 79.15 79.23 79.15 79.23 0.4K
11:57 79.23 79.28 79.23 79.28 3.2K
11:58 79.28 79.28 79.26 79.28 1.2K
11:59 79.36 79.37 79.34 79.34 3.3K
12:00 79.36 79.36 79.36 79.36 4.0K
12:01 79.39 79.39 79.26 79.26 13.6K
12:02 79.26 79.26 79.20 79.23 2.7K
12:03 79.23 79.23 79.23 79.23 0.2K
12:04 79.21 79.23 79.20 79.23 3.2K
12:05 79.23 79.24 79.23 79.24 0.3K
12:06 79.24 79.24 79.19 79.19 3.2K
12:07 79.19 79.20 79.19 79.20 1.8K
12:08 79.20 79.20 79.18 79.19 1.9K
12:09 79.16 79.18 79.16 79.18 0.4K
12:10 79.18 79.19 79.18 79.19 0.7K
12:11 79.16 79.22 79.16 79.22 1.7K
12:12 79.22 79.22 79.22 79.22 0.3K
12:13 79.12 79.12 79.09 79.09 1.8K
12:14 79.09 79.09 79.09 79.09 0.3K
12:15 79.09 79.09 79.09 79.09 0.3K
12:16 79.17 79.17 79.17 79.17 2.3K
12:17 79.17 79.19 79.14 79.19 0.8K
12:18 79.19 79.19 79.14 79.14 0.2K
12:19 79.22 79.22 79.22 79.22 0.7K
12:20 79.22 79.24 79.22 79.24 0.2K
12:21 79.24 79.24 79.24 79.24 0.4K
12:22 79.24 79.24 79.21 79.21 0.4K
12:23 79.21 79.26 79.21 79.26 0.9K
12:24 79.25 79.26 79.25 79.26 1.2K
12:25 79.26 79.26 79.26 79.26 0.1K
12:26 79.26 79.26 79.26 79.26 0.2K
12:27 79.25 79.25 79.23 79.24 1.3K
12:28 79.24 79.24 79.24 79.24 0.3K
12:29 79.24 79.24 79.24 79.24 0.2K
12:30 79.24 79.24 79.24 79.24 0.1K
12:31 79.24 79.24 79.24 79.24 0.2K
12:32 79.24 79.24 79.22 79.22 1.3K
12:33 79.22 79.22 79.22 79.22 0.0K
12:34 79.22 79.22 79.22 79.22 0.1K
12:35 79.22 79.22 79.22 79.22 0.2K
12:36 79.22 79.22 79.21 79.21 1.5K
12:37 79.21 79.21 79.18 79.18 0.7K
12:38 79.18 79.18 79.18 79.18 0.1K
12:39 79.18 79.18 79.16 79.16 0.2K
12:40 79.16 79.21 79.16 79.21 1.5K
12:41 79.21 79.22 79.16 79.16 2.7K
12:42 79.16 79.16 79.16 79.16 1.2K
12:43 79.16 79.16 79.15 79.15 0.2K
12:44 79.15 79.15 79.15 79.15 0.4K
12:45 79.15 79.15 79.15 79.15 0.1K
12:46 79.15 79.15 79.14 79.14 0.3K
12:47 79.14 79.19 79.14 79.19 1.7K
12:48 79.19 79.19 79.19 79.19 1.4K
12:49 79.19 79.19 79.19 79.19 0.1K
12:50 79.19 79.19 79.19 79.19 0.5K
12:51 79.19 79.24 79.19 79.24 1.3K
12:52 79.24 79.24 79.18 79.18 2.1K
12:53 79.18 79.18 79.18 79.18 0.2K
12:54 79.18 79.18 79.18 79.18 0.0K
12:55 79.18 79.18 79.18 79.18 0.5K
12:56 79.18 79.18 79.18 79.18 0.1K
12:57 79.18 79.18 79.18 79.18 0.4K
12:58 79.18 79.20 79.16 79.16 2.9K
12:59 79.16 79.16 79.16 79.16 0.4K
13:00 79.16 79.16 79.01 79.01 4.5K
13:01 79.01 79.04 79.01 79.04 1.3K
13:02 79.04 79.04 79.04 79.04 0.3K
13:03 79.04 79.04 79.04 79.04 0.0K
13:04 78.97 79.01 78.97 79.01 0.5K
13:05 79.01 79.01 78.97 78.97 0.7K
13:06 78.97 78.97 78.93 78.93 0.8K
13:07 78.93 78.93 78.93 78.93 0.3K
13:08 78.93 78.93 78.93 78.93 0.2K
13:09 78.97 78.97 78.97 78.97 1.1K
13:10 78.97 79.02 78.97 79.02 0.8K
13:11 79.02 79.02 79.02 79.02 0.3K
13:12 79.02 79.02 78.96 78.96 0.3K
13:13 78.96 78.96 78.96 78.96 0.1K
13:14 78.96 78.96 78.96 78.96 0.1K
13:15 78.96 78.99 78.96 78.99 0.3K
13:16 78.99 79.00 78.99 79.00 0.3K
13:17 78.96 78.96 78.93 78.93 1.1K
13:18 78.90 78.94 78.90 78.94 1.2K
13:19 78.94 78.94 78.94 78.94 0.5K
13:20 78.94 78.94 78.89 78.89 1.2K
13:21 78.89 78.89 78.89 78.89 0.2K
13:22 78.89 78.97 78.89 78.97 4.5K
13:23 78.97 78.99 78.97 78.97 0.8K
13:24 79.02 79.02 79.02 79.02 0.8K
13:25 79.02 79.02 79.02 79.02 0.1K
13:26 79.04 79.04 79.00 79.00 0.9K
13:27 79.00 79.00 78.98 78.99 1.3K
13:28 78.99 78.99 78.99 78.99 0.1K
13:29 78.97 78.97 78.97 78.97 0.8K
13:30 78.97 78.97 78.92 78.92 0.2K
13:31 78.92 78.92 78.91 78.91 0.4K
13:32 78.91 78.91 78.91 78.91 0.2K
13:33 78.91 78.91 78.91 78.91 0.1K
13:34 78.91 78.91 78.91 78.91 0.0K
13:35 78.96 78.96 78.90 78.90 0.7K
13:36 78.90 78.90 78.90 78.90 0.3K
13:37 78.81 78.81 78.81 78.81 2.1K
13:38 78.87 78.87 78.87 78.87 0.6K
13:39 78.87 78.91 78.87 78.91 1.2K
13:40 78.91 78.93 78.88 78.93 1.0K
13:41 78.93 78.96 78.93 78.96 0.8K
13:42 78.96 78.96 78.96 78.96 0.2K
13:43 78.96 78.96 78.96 78.96 0.4K
13:44 78.96 78.96 78.96 78.96 0.1K
13:45 78.96 78.98 78.96 78.98 0.1K
13:46 78.98 78.98 78.98 78.98 0.1K
13:47 78.98 78.98 78.98 78.98 0.4K
13:48 78.96 78.96 78.96 78.96 0.1K
13:49 78.96 78.96 78.96 78.96 0.3K
13:50 78.96 78.98 78.96 78.98 0.2K
13:51 78.98 78.98 78.93 78.93 1.1K
13:52 78.93 78.93 78.93 78.93 0.5K
13:53 78.94 78.95 78.94 78.95 1.8K
13:54 78.95 78.95 78.95 78.95 0.3K
13:55 78.95 78.96 78.95 78.96 0.8K
13:56 78.95 78.95 78.94 78.94 0.6K
13:57 78.94 78.94 78.94 78.94 0.3K
13:58 78.94 79.00 78.94 79.00 0.3K
13:59 79.00 79.01 79.00 79.01 0.1K
14:00 79.00 79.00 78.97 78.97 1.0K
14:01 78.94 78.94 78.94 78.94 0.2K
14:02 78.94 78.96 78.94 78.96 0.2K
14:03 78.96 78.97 78.96 78.97 1.0K
14:04 79.00 79.03 79.00 79.03 0.8K
14:05 79.03 79.03 79.03 79.03 0.3K
14:06 79.03 79.03 79.03 79.03 0.3K
14:07 79.03 79.03 79.00 79.00 1.3K
14:08 79.00 79.00 79.00 79.00 0.7K
14:09 78.99 78.99 78.98 78.98 0.5K
14:10 78.97 78.97 78.97 78.97 0.3K
14:11 78.97 78.97 78.97 78.97 0.2K
14:12 78.97 78.97 78.97 78.97 0.0K
14:13 78.97 78.97 78.97 78.97 1.6K
14:14 78.97 78.97 78.97 78.97 0.2K
14:15 78.97 78.97 78.97 78.97 0.1K
14:16 78.97 78.97 78.96 78.96 0.3K
14:17 78.98 78.99 78.93 78.93 2.7K
14:18 78.93 78.96 78.93 78.96 0.8K
14:19 78.96 79.00 78.96 79.00 0.4K
14:20 79.00 79.01 79.00 79.01 1.2K
14:21 79.01 79.01 79.01 79.01 0.3K
14:22 79.01 79.01 79.01 79.01 0.1K
14:23 78.97 78.97 78.97 78.97 1.2K
14:24 78.97 78.98 78.97 78.98 1.1K
14:25 78.98 78.98 78.98 78.98 0.2K
14:26 78.97 78.97 78.97 78.97 1.3K
14:27 78.97 78.97 78.97 78.97 0.2K
14:28 78.97 78.97 78.96 78.97 0.8K
14:29 78.96 78.97 78.96 78.96 1.1K
14:30 78.96 78.96 78.96 78.96 0.2K
14:31 78.95 78.95 78.94 78.94 1.3K
14:32 78.94 78.94 78.94 78.94 0.3K
14:33 78.94 78.94 78.94 78.94 0.4K
14:34 78.94 78.94 78.92 78.94 2.4K
14:35 78.94 78.94 78.94 78.94 0.2K
14:36 78.94 78.94 78.94 78.94 1.1K
14:37 78.92 78.92 78.87 78.88 4.2K
14:38 78.90 78.90 78.90 78.90 0.5K
14:39 78.91 78.91 78.91 78.91 2.0K
14:40 78.91 78.91 78.91 78.91 0.0K
14:41 78.91 78.91 78.89 78.89 4.0K
14:42 78.89 78.91 78.89 78.91 0.4K
14:43 78.91 78.93 78.91 78.93 1.5K
14:44 78.93 78.93 78.90 78.90 0.8K
14:45 78.90 78.90 78.90 78.90 0.2K
14:46 78.90 78.92 78.90 78.92 1.5K
14:47 78.91 78.93 78.91 78.93 1.7K
14:48 78.92 78.92 78.92 78.92 0.3K
14:49 78.94 78.94 78.92 78.92 0.4K
14:50 78.94 78.94 78.91 78.91 2.3K
14:51 78.91 78.91 78.89 78.89 0.5K
14:52 78.89 78.89 78.89 78.89 0.7K
14:53 78.89 78.89 78.88 78.89 2.3K
14:54 78.88 78.88 78.88 78.88 0.3K
14:55 78.88 78.88 78.88 78.88 0.3K
14:56 78.89 78.89 78.87 78.87 2.2K
14:57 78.87 78.87 78.87 78.87 0.3K
14:58 78.87 78.87 78.85 78.85 4.2K
14:59 78.82 78.82 78.82 78.82 0.4K
15:00 78.82 78.86 78.82 78.86 1.2K
15:01 78.84 78.84 78.83 78.83 1.2K
15:02 78.82 78.85 78.82 78.85 2.3K
15:03 78.85 78.86 78.85 78.86 0.4K
15:04 78.86 78.87 78.86 78.87 0.3K
15:05 78.87 78.87 78.86 78.87 1.1K
15:06 78.87 78.89 78.87 78.89 2.3K
15:07 78.88 78.88 78.84 78.85 2.5K
15:08 78.85 78.85 78.85 78.85 0.4K
15:09 78.85 78.90 78.85 78.90 1.2K
15:10 78.90 78.92 78.90 78.92 0.6K
15:11 78.92 78.92 78.92 78.92 0.2K
15:12 78.93 78.95 78.93 78.95 2.6K
15:13 78.95 78.95 78.95 78.95 0.3K
15:14 78.96 78.96 78.96 78.96 0.8K
15:15 78.96 78.97 78.96 78.97 0.8K
15:16 78.95 78.96 78.95 78.96 2.2K
15:17 78.96 78.96 78.95 78.95 0.2K
15:18 78.96 78.98 78.96 78.98 1.6K
15:19 78.98 79.01 78.98 79.01 0.7K
15:20 79.02 79.02 79.00 79.00 1.6K
15:21 79.00 79.00 79.00 79.00 0.5K
15:22 79.00 79.04 78.99 78.99 4.0K
15:23 78.97 78.97 78.97 78.97 0.3K
15:24 78.97 79.00 78.97 79.00 0.2K
15:25 78.98 78.99 78.98 78.99 1.1K
15:26 78.99 79.04 78.99 79.04 1.3K
15:27 79.04 79.06 79.04 79.06 1.1K
15:28 79.06 79.06 79.03 79.03 1.4K
15:29 79.03 79.06 79.03 79.06 2.4K
15:30 79.04 79.07 79.04 79.07 0.5K
15:31 79.06 79.06 79.04 79.05 1.2K
15:32 79.03 79.03 79.03 79.03 0.6K
15:33 79.05 79.07 79.05 79.07 1.6K
15:34 79.08 79.10 79.08 79.10 1.0K
15:35 79.10 79.10 79.10 79.10 0.4K
15:36 79.09 79.09 79.05 79.05 4.3K
15:37 79.05 79.05 79.05 79.05 0.5K
15:38 79.05 79.07 79.05 79.07 0.9K
15:39 79.07 79.07 79.06 79.07 2.3K
15:40 79.05 79.05 79.05 79.05 0.9K
15:41 79.05 79.05 79.02 79.03 1.6K
15:42 79.03 79.03 79.01 79.01 0.6K
15:43 79.01 79.01 78.98 79.01 2.7K
15:44 79.01 79.01 79.01 79.01 0.3K
15:45 79.00 79.05 79.00 79.05 5.7K
15:46 79.07 79.07 79.01 79.01 6.2K
15:47 79.01 79.01 79.00 79.00 0.4K
15:48 79.00 79.00 79.00 79.00 0.3K
15:49 78.99 79.03 78.99 79.03 4.2K
15:50 79.03 79.06 79.03 79.04 3.0K
15:51 79.12 79.15 79.12 79.15 14.0K
15:52 79.15 79.18 79.15 79.18 5.9K
15:53 79.17 79.17 79.15 79.16 6.8K
15:54 79.17 79.21 79.17 79.21 11.8K
15:55 79.21 79.21 79.13 79.13 8.0K
15:56 79.08 79.08 79.03 79.04 14.7K
15:57 79.04 79.10 79.04 79.05 11.6K
15:58 79.05 79.09 79.05 79.09 15.4K
15:59 79.09 79.12 79.09 79.12 23.5K
16:00 79.14 79.16 78.29 79.11 512.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし