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 78.92 79.25 78.73 78.90 22.9K
09:32 78.90 78.90 78.90 78.90 0.1K
09:33 78.90 78.90 78.74 78.74 0.8K
09:34 78.74 78.74 78.74 78.74 0.1K
09:35 78.74 78.74 78.74 78.74 0.6K
09:36 78.74 78.77 78.74 78.77 1.4K
09:37 78.77 78.77 78.77 78.77 0.0K
09:38 78.76 78.78 78.76 78.78 0.9K
09:39 78.82 78.82 78.82 78.82 1.3K
09:40 78.82 78.82 78.81 78.81 1.2K
09:41 78.81 78.81 78.68 78.68 2.6K
09:42 78.68 78.69 78.63 78.69 1.5K
09:43 78.71 78.77 78.71 78.77 5.0K
09:44 78.80 78.80 78.80 78.80 0.6K
09:45 78.80 78.80 78.75 78.75 1.2K
09:46 78.69 78.73 78.69 78.73 10.9K
09:47 78.73 78.74 78.73 78.73 2.0K
09:48 78.73 78.76 78.73 78.76 2.7K
09:49 78.78 78.78 78.78 78.78 0.2K
09:50 78.78 78.83 78.78 78.83 2.2K
09:51 78.83 78.83 78.83 78.83 0.5K
09:52 78.83 78.83 78.83 78.83 0.0K
09:53 78.64 78.65 78.64 78.65 1.5K
09:54 78.65 78.65 78.54 78.54 1.4K
09:55 78.54 78.54 78.54 78.54 1.2K
09:56 78.54 78.55 78.54 78.55 0.6K
09:57 78.55 78.55 78.55 78.55 0.2K
09:58 78.55 78.55 78.48 78.48 0.6K
09:59 78.48 78.48 78.48 78.48 0.4K
10:00 78.46 78.46 78.46 78.46 0.4K
10:01 78.46 78.46 78.42 78.42 2.8K
10:02 78.42 78.45 78.41 78.45 4.8K
10:03 78.45 78.45 78.44 78.44 1.9K
10:04 78.42 78.42 78.42 78.42 1.3K
10:05 78.42 78.42 78.36 78.36 2.0K
10:06 78.32 78.43 78.32 78.43 2.9K
10:07 78.45 78.45 78.45 78.45 0.7K
10:08 78.45 78.45 78.43 78.43 0.8K
10:09 78.36 78.39 78.36 78.39 3.2K
10:10 78.39 78.40 78.39 78.40 1.8K
10:11 78.40 78.40 78.40 78.40 0.1K
10:12 78.40 78.48 78.40 78.48 2.2K
10:13 78.48 78.48 78.42 78.42 1.8K
10:14 78.42 78.53 78.42 78.53 1.4K
10:15 78.57 78.61 78.53 78.53 2.8K
10:16 78.53 78.53 78.53 78.53 0.6K
10:17 78.58 78.61 78.58 78.58 3.5K
10:18 78.62 78.64 78.62 78.64 4.5K
10:19 78.65 78.67 78.64 78.67 2.2K
10:20 78.70 78.70 78.65 78.65 1.7K
10:21 78.65 78.65 78.63 78.63 1.5K
10:22 78.63 78.65 78.63 78.65 1.3K
10:23 78.65 78.65 78.65 78.65 0.4K
10:24 78.65 78.66 78.65 78.66 1.1K
10:25 78.66 78.66 78.66 78.66 2.4K
10:26 78.66 78.72 78.66 78.72 0.8K
10:27 78.72 78.82 78.72 78.82 0.9K
10:28 78.83 78.84 78.83 78.84 0.9K
10:29 78.87 78.87 78.87 78.87 0.4K
10:30 78.87 78.91 78.87 78.91 1.2K
10:31 78.91 78.91 78.87 78.87 2.7K
10:32 78.87 78.87 78.87 78.87 0.4K
10:33 78.87 78.87 78.87 78.87 0.2K
10:34 78.87 78.87 78.80 78.80 1.7K
10:35 78.80 78.80 78.80 78.80 0.2K
10:36 78.80 78.81 78.79 78.81 4.5K
10:37 78.77 78.79 78.77 78.79 1.7K
10:38 78.79 78.79 78.79 78.79 0.2K
10:39 78.79 78.87 78.79 78.87 2.9K
10:40 78.84 78.84 78.84 78.84 1.7K
10:41 78.84 78.89 78.84 78.88 1.7K
10:42 78.85 78.85 78.85 78.85 0.6K
10:43 78.85 78.88 78.85 78.88 0.7K
10:44 78.88 78.88 78.88 78.88 1.8K
10:45 78.92 78.92 78.85 78.85 3.2K
10:46 78.85 78.86 78.85 78.86 0.8K
10:47 78.85 78.85 78.83 78.84 1.2K
10:48 78.84 78.88 78.84 78.88 3.4K
10:49 78.88 78.88 78.88 78.88 5.7K
10:50 78.88 78.88 78.81 78.84 2.6K
10:51 78.84 78.84 78.78 78.83 1.2K
10:52 78.83 78.83 78.83 78.83 0.1K
10:53 78.83 78.85 78.83 78.85 0.6K
10:54 78.85 78.86 78.85 78.86 1.1K
10:55 78.93 78.96 78.93 78.96 1.6K
10:56 79.00 79.00 78.97 78.99 3.6K
10:57 78.99 78.99 78.98 78.98 0.3K
10:58 78.95 78.98 78.95 78.98 0.6K
10:59 78.98 79.11 78.98 79.11 15.2K
11:00 79.11 79.17 79.11 79.17 0.9K
11:01 79.20 79.22 79.14 79.16 5.1K
11:02 79.16 79.17 79.16 79.17 0.7K
11:03 79.17 79.18 79.17 79.18 0.6K
11:04 79.18 79.18 79.09 79.12 3.1K
11:05 79.10 79.12 79.10 79.10 1.2K
11:06 79.11 79.11 79.10 79.11 1.1K
11:07 79.11 79.11 79.08 79.08 2.1K
11:08 79.11 79.20 79.11 79.20 2.6K
11:09 79.20 79.21 79.18 79.18 0.8K
11:10 79.21 79.21 79.18 79.18 1.1K
11:11 79.18 79.19 79.16 79.16 0.9K
11:12 79.16 79.29 79.16 79.29 2.5K
11:13 79.29 79.29 79.25 79.25 0.7K
11:14 79.23 79.23 79.19 79.19 2.0K
11:15 79.19 79.19 79.14 79.14 0.9K
11:16 79.14 79.19 79.14 79.19 0.8K
11:17 79.17 79.18 79.17 79.18 1.2K
11:18 79.18 79.18 79.18 79.18 2.1K
11:19 79.18 79.18 79.18 79.18 0.3K
11:20 79.25 79.25 79.14 79.14 8.4K
11:21 79.13 79.13 79.12 79.12 0.3K
11:22 79.12 79.16 79.12 79.15 1.4K
11:23 79.15 79.18 79.15 79.18 1.0K
11:24 79.18 79.21 79.18 79.21 1.0K
11:25 79.21 79.21 79.19 79.19 1.0K
11:26 79.19 79.22 79.19 79.22 1.5K
11:27 79.22 79.25 79.21 79.21 2.7K
11:28 79.21 79.28 79.21 79.25 1.6K
11:29 79.26 79.26 79.26 79.26 0.4K
11:30 79.24 79.24 79.24 79.24 0.2K
11:31 79.27 79.27 79.27 79.27 0.6K
11:32 79.24 79.24 79.23 79.23 1.2K
11:33 79.23 79.25 79.22 79.22 0.7K
11:34 79.22 79.24 79.22 79.23 1.4K
11:35 79.21 79.22 79.21 79.21 1.6K
11:36 79.21 79.29 79.21 79.27 14.8K
11:37 79.27 79.27 79.23 79.23 1.2K
11:38 79.23 79.23 79.23 79.23 0.7K
11:39 79.23 79.23 79.18 79.18 0.7K
11:40 79.22 79.22 79.22 79.22 0.6K
11:41 79.22 79.22 79.22 79.22 2.9K
11:42 79.22 79.25 79.22 79.25 0.6K
11:43 79.25 79.29 79.21 79.29 1.3K
11:44 79.29 79.29 79.29 79.29 0.1K
11:45 79.25 79.28 79.25 79.25 2.0K
11:46 79.25 79.30 79.25 79.30 0.9K
11:47 79.30 79.30 79.30 79.30 0.1K
11:48 79.30 79.30 79.23 79.23 2.3K
11:49 79.23 79.23 79.21 79.21 0.5K
11:50 79.21 79.21 79.21 79.21 0.4K
11:51 79.18 79.22 79.18 79.22 1.0K
11:52 79.21 79.21 79.21 79.21 0.6K
11:53 79.21 79.21 79.18 79.18 1.2K
11:54 79.15 79.15 79.15 79.15 0.5K
11:55 79.15 79.18 79.15 79.18 0.3K
11:56 79.18 79.18 79.18 79.18 0.5K
11:57 79.18 79.18 79.15 79.18 0.9K
11:58 79.18 79.25 79.18 79.25 1.8K
11:59 79.24 79.24 79.21 79.21 0.8K
12:00 79.21 79.26 79.21 79.26 2.6K
12:01 79.26 79.26 79.23 79.23 0.3K
12:02 79.23 79.23 79.23 79.23 0.2K
12:03 79.23 79.24 79.22 79.24 1.7K
12:04 79.24 79.26 79.24 79.26 3.2K
12:05 79.26 79.26 79.26 79.26 0.0K
12:06 79.25 79.25 79.25 79.25 0.4K
12:07 79.25 79.25 79.24 79.24 1.1K
12:08 79.24 79.24 79.21 79.22 2.1K
12:09 79.22 79.22 79.18 79.18 0.1K
12:10 79.18 79.18 79.18 79.18 0.0K
12:11 79.18 79.18 79.18 79.18 0.4K
12:12 79.18 79.19 79.18 79.19 0.2K
12:13 79.19 79.19 79.19 79.19 0.1K
12:14 79.19 79.19 79.14 79.14 1.2K
12:15 79.12 79.12 79.12 79.12 0.1K
12:16 79.12 79.16 79.12 79.16 1.2K
12:17 79.16 79.18 79.16 79.18 0.4K
12:18 79.14 79.14 79.14 79.14 0.4K
12:19 79.12 79.12 79.07 79.07 1.2K
12:20 79.05 79.05 79.02 79.02 0.4K
12:21 79.02 79.02 79.02 79.02 0.1K
12:22 79.02 79.02 79.02 79.02 0.0K
12:23 79.02 79.02 79.02 79.02 0.0K
12:24 79.02 79.02 79.02 79.02 0.2K
12:25 79.05 79.05 79.05 79.05 0.2K
12:26 79.02 79.02 78.99 78.99 1.2K
12:27 78.99 78.99 78.99 78.99 0.4K
12:28 78.95 78.95 78.94 78.94 0.3K
12:29 79.02 79.02 79.02 79.02 1.1K
12:30 79.02 79.05 79.02 79.05 0.3K
12:31 79.05 79.05 79.05 79.05 0.5K
12:32 79.05 79.08 79.05 79.08 0.2K
12:33 79.10 79.10 79.10 79.10 0.4K
12:34 79.13 79.13 79.13 79.13 0.4K
12:35 79.13 79.13 79.13 79.13 0.1K
12:36 79.13 79.13 79.13 79.13 0.0K
12:37 79.09 79.09 79.09 79.09 0.3K
12:38 79.09 79.09 79.08 79.08 0.2K
12:39 79.08 79.08 79.08 79.08 0.1K
12:40 79.06 79.07 79.06 79.07 2.4K
12:41 79.09 79.10 79.09 79.09 1.0K
12:42 79.09 79.09 79.09 79.09 0.1K
12:43 79.11 79.11 79.10 79.10 0.3K
12:44 79.10 79.10 79.10 79.10 0.1K
12:45 79.10 79.10 79.02 79.02 1.5K
12:46 79.02 79.07 79.02 79.07 0.7K
12:47 79.07 79.07 79.07 79.07 0.0K
12:48 79.07 79.07 79.04 79.04 0.3K
12:49 79.04 79.04 79.03 79.03 0.4K
12:50 79.03 79.06 79.03 79.06 0.3K
12:51 79.06 79.06 79.06 79.06 0.1K
12:52 79.05 79.05 79.01 79.01 2.0K
12:53 78.98 78.98 78.97 78.97 0.8K
12:54 78.96 79.00 78.96 79.00 2.6K
12:55 79.00 79.00 79.00 79.00 0.0K
12:56 79.00 79.00 79.00 79.00 0.1K
12:57 79.00 79.00 78.96 78.96 0.6K
12:58 78.95 78.95 78.95 78.95 0.7K
12:59 78.93 78.93 78.92 78.92 0.5K
13:00 78.92 78.92 78.92 78.92 0.0K
13:01 79.03 79.03 78.93 78.93 4.4K
13:02 78.93 78.93 78.93 78.93 0.2K
13:03 78.90 78.90 78.90 78.90 0.1K
13:04 78.90 78.90 78.90 78.90 0.0K
13:05 78.90 78.94 78.90 78.94 1.1K
13:06 78.94 78.94 78.90 78.90 1.3K
13:07 78.90 78.90 78.90 78.90 0.1K
13:08 78.90 78.95 78.90 78.95 0.6K
13:09 78.95 78.95 78.95 78.95 0.0K
13:10 78.95 78.95 78.95 78.95 0.2K
13:11 78.95 78.95 78.95 78.95 0.0K
13:12 78.95 78.95 78.92 78.92 1.2K
13:13 78.92 78.92 78.92 78.92 0.0K
13:14 78.94 78.94 78.94 78.94 0.3K
13:15 78.94 78.94 78.94 78.94 0.1K
13:16 78.94 78.94 78.94 78.94 0.2K
13:17 78.94 78.94 78.94 78.94 0.4K
13:18 78.94 78.94 78.94 78.94 0.5K
13:19 78.94 78.97 78.94 78.97 3.6K
13:20 78.97 78.97 78.97 78.97 0.9K
13:21 78.97 79.02 78.97 79.00 0.7K
13:22 79.01 79.01 79.01 79.01 0.3K
13:23 79.01 79.01 79.01 79.01 0.2K
13:24 79.01 79.01 79.01 79.01 0.1K
13:25 79.01 79.01 78.99 78.99 0.6K
13:26 79.00 79.00 78.98 78.98 0.9K
13:27 78.98 78.98 78.98 78.98 0.1K
13:28 78.98 78.98 78.98 78.98 0.3K
13:29 78.98 79.03 78.98 79.03 1.2K
13:30 79.03 79.03 79.03 79.03 0.2K
13:31 79.03 79.03 79.03 79.03 0.3K
13:32 79.03 79.03 79.03 79.03 0.1K
13:33 79.03 79.03 79.00 79.00 1.8K
13:34 79.00 79.00 79.00 79.00 0.2K
13:35 79.00 79.00 79.00 79.00 0.3K
13:36 79.00 79.03 79.00 79.03 1.0K
13:37 79.03 79.03 79.03 79.03 0.1K
13:38 79.03 79.03 79.03 79.03 0.3K
13:39 79.03 79.06 79.03 79.06 1.2K
13:40 79.08 79.08 79.08 79.08 0.8K
13:41 79.08 79.08 79.06 79.06 1.0K
13:42 79.06 79.06 79.06 79.06 0.1K
13:43 79.06 79.06 79.06 79.06 0.1K
13:44 79.06 79.06 79.06 79.06 0.2K
13:45 79.06 79.06 79.00 79.03 1.2K
13:46 79.03 79.03 79.02 79.02 0.1K
13:47 79.02 79.05 79.02 79.05 0.4K
13:48 79.05 79.05 79.05 79.05 0.1K
13:49 79.05 79.05 79.05 79.05 0.1K
13:50 79.05 79.05 79.05 79.05 0.5K
13:51 79.05 79.05 79.05 79.05 0.2K
13:52 79.05 79.05 79.03 79.04 2.0K
13:53 79.04 79.04 79.02 79.02 0.4K
13:54 79.02 79.02 79.02 79.02 0.3K
13:55 79.02 79.02 79.01 79.01 0.5K
13:56 79.01 79.01 79.01 79.01 0.1K
13:57 79.02 79.02 79.00 79.00 1.4K
13:58 78.99 78.99 78.98 78.98 0.8K
13:59 78.98 79.04 78.98 79.04 1.3K
14:00 79.04 79.04 79.04 79.04 0.0K
14:01 79.04 79.04 79.04 79.04 0.1K
14:02 79.04 79.05 79.04 79.05 0.6K
14:03 79.05 79.05 79.05 79.05 0.4K
14:04 79.06 79.06 79.05 79.06 1.3K
14:05 79.06 79.06 79.06 79.06 0.2K
14:06 79.06 79.07 79.06 79.07 0.4K
14:07 79.07 79.07 79.06 79.06 0.2K
14:08 79.06 79.07 79.06 79.07 0.4K
14:09 79.07 79.07 79.03 79.03 0.9K
14:10 79.06 79.08 79.06 79.08 1.2K
14:11 79.06 79.06 79.06 79.06 0.7K
14:12 79.06 79.06 79.06 79.06 0.2K
14:13 79.06 79.08 79.06 79.08 0.7K
14:14 79.08 79.08 79.08 79.08 0.3K
14:15 79.08 79.08 79.08 79.08 0.0K
14:16 79.08 79.08 79.08 79.08 0.0K
14:17 79.07 79.07 79.07 79.07 0.4K
14:18 79.07 79.08 79.06 79.06 0.7K
14:19 79.08 79.08 79.08 79.08 0.3K
14:20 79.08 79.08 79.07 79.07 2.2K
14:21 79.07 79.07 79.02 79.02 0.6K
14:22 79.02 79.02 79.02 79.02 0.7K
14:23 79.02 79.02 78.99 78.99 1.1K
14:24 78.99 78.99 78.99 78.99 1.6K
14:25 79.01 79.01 79.01 79.01 0.4K
14:26 79.01 79.01 79.01 79.01 0.0K
14:27 79.01 79.01 79.01 79.01 0.3K
14:28 79.01 79.01 78.99 78.99 0.4K
14:29 78.98 79.01 78.98 79.01 1.3K
14:30 79.01 79.01 79.01 79.01 0.1K
14:31 79.03 79.03 79.03 79.03 0.3K
14:32 79.03 79.03 79.01 79.03 2.5K
14:33 79.03 79.03 79.00 79.00 1.4K
14:34 78.99 79.01 78.99 79.01 1.0K
14:35 79.01 79.03 79.01 79.03 0.8K
14:36 79.03 79.03 79.03 79.03 0.2K
14:37 79.03 79.05 79.03 79.03 1.7K
14:38 79.03 79.03 79.02 79.02 0.4K
14:39 79.02 79.05 79.02 79.03 0.3K
14:40 79.03 79.03 79.03 79.03 0.6K
14:41 79.08 79.08 79.08 79.08 0.7K
14:42 79.08 79.08 79.08 79.08 0.1K
14:43 79.08 79.09 79.08 79.09 0.4K
14:44 79.09 79.09 79.09 79.09 0.0K
14:45 79.09 79.09 79.09 79.09 0.3K
14:46 79.09 79.09 79.09 79.09 0.2K
14:47 79.08 79.08 79.08 79.08 3.1K
14:48 79.06 79.06 79.05 79.05 1.1K
14:49 79.05 79.05 79.05 79.05 0.3K
14:50 79.05 79.05 79.04 79.04 0.7K
14:51 79.04 79.08 79.04 79.08 1.1K
14:52 79.08 79.11 79.08 79.11 1.4K
14:53 79.11 79.11 79.07 79.07 1.0K
14:54 79.07 79.07 79.07 79.07 0.1K
14:55 79.07 79.08 79.07 79.08 1.5K
14:56 79.08 79.08 79.08 79.08 0.2K
14:57 79.11 79.11 79.11 79.11 0.6K
14:58 79.11 79.11 79.09 79.09 1.0K
14:59 79.08 79.12 79.08 79.12 1.9K
15:00 79.12 79.15 79.12 79.15 1.9K
15:01 79.15 79.15 79.15 79.15 0.5K
15:02 79.15 79.16 79.14 79.14 0.8K
15:03 79.14 79.14 79.08 79.08 1.4K
15:04 79.08 79.08 79.08 79.08 0.6K
15:05 79.08 79.08 79.07 79.07 0.3K
15:06 79.07 79.07 79.07 79.07 0.1K
15:07 79.07 79.07 79.07 79.07 0.1K
15:08 79.07 79.13 79.07 79.13 2.9K
15:09 79.11 79.11 79.08 79.08 3.4K
15:10 79.08 79.08 79.06 79.06 0.7K
15:11 79.12 79.12 79.12 79.12 1.5K
15:12 79.12 79.15 79.12 79.15 0.5K
15:13 79.16 79.16 79.16 79.16 0.5K
15:14 79.16 79.16 79.10 79.10 1.1K
15:15 79.10 79.15 79.10 79.12 1.3K
15:16 79.12 79.15 79.12 79.15 0.8K
15:17 79.15 79.15 79.12 79.15 2.9K
15:18 79.15 79.15 79.10 79.10 1.5K
15:19 79.10 79.14 79.10 79.10 3.4K
15:20 79.10 79.10 79.10 79.10 0.3K
15:21 79.10 79.10 79.08 79.08 1.1K
15:22 79.08 79.08 79.08 79.08 0.7K
15:23 79.08 79.12 79.08 79.12 3.5K
15:24 79.12 79.12 79.12 79.12 0.5K
15:25 79.12 79.15 79.12 79.15 1.1K
15:26 79.15 79.15 79.15 79.15 0.5K
15:27 79.15 79.16 79.15 79.16 2.0K
15:28 79.16 79.16 79.12 79.14 3.4K
15:29 79.14 79.15 79.14 79.15 1.3K
15:30 79.15 79.15 79.15 79.15 0.4K
15:31 79.15 79.15 79.15 79.15 0.8K
15:32 79.15 79.16 79.15 79.15 2.0K
15:33 79.15 79.17 79.15 79.17 5.0K
15:34 79.17 79.17 79.13 79.13 2.2K
15:35 79.13 79.17 79.13 79.17 2.4K
15:36 79.17 79.17 79.17 79.17 0.3K
15:37 79.17 79.17 79.17 79.17 0.4K
15:38 79.17 79.22 79.17 79.22 3.1K
15:39 79.22 79.23 79.22 79.23 3.3K
15:40 79.23 79.23 79.20 79.20 2.6K
15:41 79.21 79.21 79.21 79.21 0.6K
15:42 79.20 79.20 79.20 79.20 1.0K
15:43 79.20 79.21 79.20 79.21 1.6K
15:44 79.21 79.21 79.19 79.19 1.2K
15:45 79.19 79.19 79.18 79.18 2.0K
15:46 79.18 79.19 79.18 79.19 2.6K
15:47 79.19 79.19 79.15 79.15 6.1K
15:48 79.15 79.15 79.15 79.15 0.4K
15:49 79.15 79.15 79.13 79.13 2.1K
15:50 79.13 79.13 79.13 79.13 4.0K
15:51 79.11 79.11 79.10 79.11 7.7K
15:52 79.11 79.12 79.09 79.12 4.8K
15:53 79.12 79.12 79.09 79.09 4.6K
15:54 79.08 79.10 79.08 79.08 3.3K
15:55 79.04 79.04 79.04 79.04 5.1K
15:56 78.87 78.87 78.82 78.83 25.0K
15:57 78.85 78.86 78.82 78.82 14.8K
15:58 78.84 78.87 78.84 78.87 15.0K
15:59 78.85 78.85 78.80 78.80 17.8K
16:00 78.82 78.88 78.82 78.86 416.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし