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 77.45 77.97 77.22 77.58 36.3K
09:32 77.58 77.69 77.58 77.69 0.3K
09:33 77.57 77.61 77.33 77.33 4.1K
09:34 77.54 77.54 77.36 77.40 7.7K
09:35 77.40 77.40 77.40 77.40 0.6K
09:36 77.40 77.58 77.40 77.58 2.9K
09:37 77.58 77.65 77.58 77.63 4.0K
09:38 77.63 77.64 77.58 77.64 5.7K
09:39 77.64 77.68 77.64 77.68 2.5K
09:40 77.66 77.66 77.57 77.57 1.1K
09:41 77.57 77.61 77.57 77.61 0.6K
09:42 77.61 77.61 77.48 77.48 0.6K
09:43 77.48 77.48 77.48 77.48 0.1K
09:44 77.48 77.48 77.37 77.41 9.1K
09:45 77.41 77.45 77.41 77.43 3.8K
09:46 77.36 77.37 77.36 77.37 0.5K
09:47 77.33 77.36 77.33 77.36 0.9K
09:48 77.36 77.36 77.26 77.26 2.2K
09:49 77.26 77.30 77.24 77.25 5.5K
09:50 77.25 77.45 77.25 77.45 4.7K
09:51 77.45 77.54 77.45 77.54 3.2K
09:52 77.54 77.56 77.54 77.55 2.5K
09:53 77.57 77.63 77.57 77.63 1.3K
09:54 77.64 77.68 77.64 77.64 1.3K
09:55 77.64 77.68 77.64 77.66 2.0K
09:56 77.68 77.68 77.67 77.67 2.5K
09:57 77.67 77.69 77.66 77.66 1.4K
09:58 77.68 77.68 77.59 77.59 2.3K
09:59 77.59 77.59 77.56 77.57 2.3K
10:00 77.58 77.58 77.54 77.54 2.5K
10:01 77.53 77.56 77.53 77.56 8.0K
10:02 77.56 77.56 77.56 77.56 1.4K
10:03 77.56 77.56 77.53 77.53 1.0K
10:04 77.53 77.67 77.53 77.67 5.4K
10:05 77.71 77.71 77.71 77.71 0.8K
10:06 77.71 77.71 77.68 77.68 3.2K
10:07 77.68 77.68 77.63 77.63 0.9K
10:08 77.63 77.68 77.63 77.65 2.8K
10:09 77.60 77.60 77.54 77.54 3.0K
10:10 77.56 77.59 77.56 77.59 0.5K
10:11 77.56 77.71 77.56 77.71 3.5K
10:12 77.68 77.76 77.68 77.72 4.3K
10:13 77.74 77.87 77.74 77.87 4.7K
10:14 77.87 78.00 77.87 77.94 3.3K
10:15 77.94 77.94 77.94 77.94 1.1K
10:16 77.94 78.17 77.94 78.17 2.9K
10:17 78.17 78.17 78.08 78.11 14.7K
10:18 78.11 78.14 78.11 78.12 2.2K
10:19 78.12 78.21 78.12 78.21 2.1K
10:20 78.13 78.17 78.09 78.17 3.8K
10:21 78.17 78.17 78.05 78.05 1.2K
10:22 78.04 78.06 78.04 78.04 2.1K
10:23 78.02 78.02 77.93 77.93 3.7K
10:24 77.93 78.05 77.93 78.01 4.7K
10:25 77.99 77.99 77.99 77.99 1.4K
10:26 77.99 78.00 77.98 78.00 4.1K
10:27 78.00 78.01 77.95 78.01 2.9K
10:28 78.01 78.03 78.01 78.03 1.9K
10:29 78.03 78.07 78.03 78.07 3.4K
10:30 78.07 78.10 78.07 78.10 2.8K
10:31 78.07 78.07 78.01 78.01 5.0K
10:32 77.99 77.99 77.94 77.94 1.2K
10:33 77.94 78.06 77.94 78.06 2.9K
10:34 78.06 78.06 78.04 78.04 1.3K
10:35 78.04 78.04 78.04 78.04 0.9K
10:36 78.04 78.04 78.00 78.04 1.7K
10:37 78.00 78.05 78.00 78.02 1.5K
10:38 78.08 78.10 78.08 78.10 3.1K
10:39 78.10 78.10 78.06 78.06 1.1K
10:40 78.13 78.13 78.10 78.10 3.4K
10:41 78.10 78.10 78.01 78.01 2.3K
10:42 78.01 78.01 78.00 78.00 0.4K
10:43 77.97 78.02 77.97 78.02 1.1K
10:44 77.98 77.98 77.95 77.95 1.0K
10:45 77.95 78.00 77.95 77.98 2.9K
10:46 77.98 77.98 77.96 77.96 1.9K
10:47 77.96 77.96 77.95 77.95 1.1K
10:48 77.94 77.94 77.94 77.94 1.5K
10:49 77.95 77.95 77.88 77.88 2.2K
10:50 77.88 77.88 77.88 77.88 1.5K
10:51 77.92 77.92 77.88 77.88 1.2K
10:52 77.92 77.92 77.91 77.91 1.3K
10:53 77.88 77.92 77.88 77.88 2.1K
10:54 77.89 77.89 77.88 77.88 3.5K
10:55 77.88 77.90 77.87 77.87 1.2K
10:56 77.87 77.87 77.87 77.87 2.0K
10:57 77.91 77.91 77.87 77.87 2.7K
10:58 77.87 77.90 77.78 77.78 2.5K
10:59 77.76 77.80 77.76 77.80 3.0K
11:00 77.80 77.85 77.80 77.80 2.3K
11:01 77.80 77.80 77.75 77.75 1.1K
11:02 77.81 77.82 77.81 77.81 2.0K
11:03 77.78 77.78 77.78 77.78 1.1K
11:04 77.78 77.78 77.75 77.75 4.8K
11:05 77.75 77.77 77.75 77.75 3.8K
11:06 77.75 77.83 77.75 77.83 2.4K
11:07 77.83 77.86 77.83 77.86 2.7K
11:08 77.86 77.93 77.86 77.93 3.9K
11:09 77.94 77.94 77.90 77.90 2.7K
11:10 77.90 77.93 77.90 77.93 1.9K
11:11 77.92 77.92 77.79 77.79 3.7K
11:12 77.79 77.82 77.79 77.79 0.8K
11:13 77.79 77.79 77.78 77.78 2.2K
11:14 77.78 77.78 77.73 77.75 1.2K
11:15 77.75 77.75 77.71 77.71 1.3K
11:16 77.73 77.73 77.71 77.71 1.1K
11:17 77.73 77.73 77.71 77.71 1.3K
11:18 77.71 77.73 77.70 77.70 2.1K
11:19 77.64 77.71 77.63 77.71 12.6K
11:20 77.74 77.76 77.74 77.76 1.0K
11:21 77.78 77.82 77.78 77.82 1.5K
11:22 77.79 77.83 77.79 77.81 2.1K
11:23 77.75 77.75 77.71 77.71 8.8K
11:24 77.71 77.71 77.69 77.69 1.1K
11:25 77.69 77.69 77.63 77.63 0.5K
11:26 77.69 77.73 77.69 77.73 4.2K
11:27 77.73 77.73 77.73 77.73 0.7K
11:28 77.73 77.73 77.72 77.72 1.1K
11:29 77.72 77.72 77.64 77.64 5.9K
11:30 77.64 77.67 77.60 77.67 2.1K
11:31 77.68 77.68 77.65 77.65 2.0K
11:32 77.66 77.67 77.66 77.66 7.1K
11:33 77.66 77.67 77.64 77.64 1.4K
11:34 77.64 77.64 77.64 77.64 0.3K
11:35 77.64 77.64 77.60 77.60 2.6K
11:36 77.60 77.74 77.60 77.73 6.7K
11:37 77.73 77.73 77.73 77.73 0.3K
11:38 77.73 77.73 77.73 77.73 0.8K
11:39 77.73 77.75 77.69 77.69 2.5K
11:40 77.72 77.72 77.69 77.69 0.3K
11:41 77.69 77.75 77.69 77.69 2.2K
11:42 77.81 77.81 77.80 77.80 2.9K
11:43 77.80 77.80 77.77 77.77 2.2K
11:44 77.79 77.79 77.77 77.77 0.7K
11:45 77.80 77.80 77.77 77.77 3.4K
11:46 77.77 77.77 77.77 77.77 0.4K
11:47 77.77 77.82 77.77 77.77 1.7K
11:48 77.81 77.86 77.80 77.86 1.8K
11:49 77.88 77.88 77.88 77.88 0.4K
11:50 77.92 77.92 77.91 77.91 2.9K
11:51 77.92 77.92 77.90 77.90 1.7K
11:52 77.90 77.92 77.90 77.92 1.4K
11:53 77.90 77.90 77.90 77.90 0.2K
11:54 77.95 78.01 77.95 78.01 2.1K
11:55 78.01 78.09 78.01 78.09 1.9K
11:56 78.09 78.15 78.09 78.15 1.9K
11:57 78.08 78.19 78.08 78.19 3.6K
11:58 78.19 78.19 78.18 78.18 0.5K
11:59 78.18 78.19 78.18 78.19 0.6K
12:00 78.19 78.23 78.19 78.23 1.0K
12:01 78.23 78.23 78.19 78.22 3.5K
12:02 78.20 78.20 78.20 78.20 1.4K
12:03 78.20 78.20 78.11 78.11 5.0K
12:04 78.10 78.17 78.10 78.17 4.2K
12:05 78.17 78.17 78.15 78.15 0.5K
12:06 78.17 78.17 78.17 78.17 0.6K
12:07 78.17 78.18 78.17 78.18 0.4K
12:08 78.18 78.18 78.16 78.18 3.1K
12:09 78.18 78.18 78.17 78.17 0.5K
12:10 78.17 78.17 78.10 78.10 2.7K
12:11 78.13 78.16 78.11 78.11 3.8K
12:12 78.11 78.11 78.05 78.05 1.2K
12:13 78.05 78.05 78.02 78.02 1.0K
12:14 78.02 78.02 78.02 78.02 0.7K
12:15 78.02 78.02 77.95 77.95 0.7K
12:16 77.99 77.99 77.95 77.98 1.1K
12:17 77.95 78.05 77.95 78.03 2.6K
12:18 78.06 78.07 78.06 78.07 0.3K
12:19 78.07 78.07 78.04 78.04 0.6K
12:20 78.08 78.08 78.08 78.08 1.3K
12:21 78.16 78.16 78.04 78.04 10.7K
12:22 78.04 78.04 78.01 78.01 0.2K
12:23 78.00 78.00 78.00 78.00 0.8K
12:24 77.95 77.95 77.95 77.95 0.7K
12:25 77.98 77.98 77.94 77.97 5.2K
12:26 77.93 77.93 77.93 77.93 0.5K
12:27 77.93 77.93 77.93 77.93 0.7K
12:28 77.93 77.93 77.89 77.90 2.1K
12:29 77.90 77.90 77.86 77.89 0.4K
12:30 77.89 77.90 77.86 77.90 0.9K
12:31 77.90 77.90 77.90 77.90 4.6K
12:32 77.90 77.90 77.90 77.90 0.5K
12:33 77.90 77.90 77.90 77.90 2.6K
12:34 77.90 77.94 77.90 77.94 2.6K
12:35 77.94 77.94 77.94 77.94 0.1K
12:36 77.94 77.94 77.90 77.92 2.6K
12:37 77.92 77.98 77.92 77.98 6.2K
12:38 77.98 77.98 77.94 77.94 1.4K
12:39 77.90 77.90 77.84 77.84 3.2K
12:40 77.84 77.87 77.84 77.87 2.2K
12:41 77.87 77.87 77.87 77.87 0.5K
12:42 77.87 77.89 77.87 77.89 1.4K
12:43 77.89 77.89 77.89 77.89 0.1K
12:44 77.89 77.89 77.89 77.89 0.9K
12:45 77.89 77.89 77.89 77.89 0.6K
12:46 77.89 77.90 77.89 77.90 1.1K
12:47 77.88 77.88 77.88 77.88 0.5K
12:48 77.88 77.88 77.85 77.85 0.4K
12:49 77.85 77.85 77.85 77.85 1.7K
12:50 77.85 77.85 77.85 77.85 1.1K
12:51 77.85 77.85 77.81 77.81 2.9K
12:52 77.83 77.83 77.78 77.81 7.3K
12:53 77.81 77.81 77.81 77.81 2.4K
12:54 77.81 77.81 77.81 77.81 0.5K
12:55 77.82 77.83 77.82 77.83 5.6K
12:56 77.83 77.84 77.83 77.84 0.8K
12:57 77.84 77.84 77.84 77.84 0.1K
12:58 77.83 77.83 77.83 77.83 2.1K
12:59 77.83 77.83 77.83 77.83 1.0K
13:00 77.83 77.83 77.80 77.80 7.1K
13:01 77.80 77.80 77.77 77.77 1.0K
13:02 77.77 77.78 77.77 77.78 0.7K
13:03 77.79 77.79 77.76 77.76 0.4K
13:04 77.76 77.79 77.76 77.79 1.0K
13:05 77.79 77.79 77.79 77.79 1.3K
13:06 77.79 77.79 77.79 77.79 0.7K
13:07 77.79 77.80 77.79 77.80 1.3K
13:08 77.80 77.82 77.77 77.79 2.4K
13:09 77.79 77.79 77.79 77.79 0.0K
13:10 77.79 77.79 77.76 77.76 2.3K
13:11 77.76 77.77 77.74 77.75 0.9K
13:12 77.75 77.75 77.75 77.75 1.3K
13:13 77.75 77.75 77.73 77.74 0.5K
13:14 77.74 77.74 77.74 77.74 1.7K
13:15 77.74 77.74 77.72 77.73 3.5K
13:16 77.73 77.73 77.71 77.71 22.3K
13:17 77.71 77.72 77.71 77.71 0.9K
13:18 77.74 77.74 77.74 77.74 3.6K
13:19 77.74 77.74 77.74 77.74 0.0K
13:20 77.74 77.77 77.74 77.77 0.4K
13:21 77.77 77.79 77.77 77.79 2.6K
13:22 77.79 77.81 77.79 77.81 7.0K
13:23 77.81 77.81 77.80 77.80 2.4K
13:24 77.80 77.82 77.80 77.82 0.4K
13:25 77.80 77.80 77.77 77.77 2.3K
13:26 77.80 77.80 77.80 77.80 0.2K
13:27 77.81 77.84 77.81 77.81 3.4K
13:28 77.81 77.85 77.81 77.85 2.6K
13:29 77.85 77.85 77.85 77.85 0.7K
13:30 77.85 77.86 77.83 77.83 1.3K
13:31 77.85 77.85 77.82 77.82 2.0K
13:32 77.81 77.81 77.80 77.80 3.7K
13:33 77.80 77.80 77.80 77.80 0.0K
13:34 77.80 77.80 77.74 77.74 2.0K
13:35 77.74 77.78 77.74 77.78 1.0K
13:36 77.79 77.81 77.74 77.74 4.5K
13:37 77.74 77.76 77.74 77.76 2.9K
13:38 77.75 77.75 77.73 77.73 2.3K
13:39 77.73 77.74 77.72 77.72 2.9K
13:40 77.72 77.75 77.72 77.75 1.7K
13:41 77.74 77.80 77.74 77.76 4.0K
13:42 77.73 77.73 77.71 77.71 2.5K
13:43 77.71 77.74 77.71 77.74 2.6K
13:44 77.74 77.74 77.70 77.70 1.9K
13:45 77.70 77.70 77.70 77.70 0.7K
13:46 77.70 77.72 77.68 77.71 3.4K
13:47 77.71 77.73 77.68 77.72 76.8K
13:48 77.72 77.72 77.66 77.71 3.4K
13:49 77.71 77.71 77.69 77.69 0.1K
13:50 77.69 77.69 77.68 77.68 0.6K
13:51 77.68 77.68 77.68 77.68 0.4K
13:52 77.68 77.68 77.67 77.67 3.4K
13:53 77.66 77.66 77.66 77.66 0.1K
13:54 77.66 77.68 77.66 77.68 0.6K
13:55 77.68 77.68 77.66 77.66 0.4K
13:56 77.66 77.71 77.66 77.71 2.6K
13:57 77.69 77.69 77.68 77.68 0.7K
13:58 77.68 77.68 77.68 77.68 0.6K
13:59 77.68 77.70 77.68 77.70 1.0K
14:00 77.70 77.70 77.70 77.70 1.8K
14:01 77.73 77.73 77.68 77.68 6.3K
14:02 77.68 77.68 77.68 77.68 0.3K
14:03 77.67 77.68 77.61 77.61 4.4K
14:04 77.61 77.61 77.56 77.56 1.6K
14:05 77.54 77.54 77.52 77.52 0.6K
14:06 77.52 77.58 77.52 77.58 3.0K
14:07 77.58 77.62 77.57 77.62 1.7K
14:08 77.62 77.62 77.61 77.61 0.8K
14:09 77.57 77.68 77.57 77.68 14.6K
14:10 77.68 77.68 77.67 77.67 0.3K
14:11 77.67 77.68 77.67 77.68 0.7K
14:12 77.65 77.65 77.61 77.61 1.7K
14:13 77.63 77.63 77.61 77.63 0.4K
14:14 77.63 77.66 77.63 77.63 1.1K
14:15 77.64 77.67 77.64 77.65 1.2K
14:16 77.65 77.67 77.65 77.67 0.9K
14:17 77.63 77.67 77.63 77.67 3.5K
14:18 77.67 77.67 77.67 77.67 0.4K
14:19 77.67 77.67 77.65 77.67 1.4K
14:20 77.67 77.67 77.66 77.67 0.7K
14:21 77.67 77.68 77.66 77.68 1.2K
14:22 77.71 77.71 77.71 77.71 2.1K
14:23 77.71 77.75 77.71 77.72 4.4K
14:24 77.72 77.72 77.72 77.72 5.8K
14:25 77.72 77.75 77.72 77.75 0.8K
14:26 77.75 77.75 77.74 77.74 0.4K
14:27 77.74 77.74 77.74 77.74 1.0K
14:28 77.74 77.75 77.74 77.74 5.9K
14:29 77.74 77.74 77.72 77.72 1.8K
14:30 77.72 77.72 77.72 77.72 0.5K
14:31 77.73 77.73 77.72 77.72 0.8K
14:32 77.72 77.75 77.72 77.75 1.0K
14:33 77.75 77.75 77.75 77.75 0.7K
14:34 77.75 77.75 77.75 77.75 0.7K
14:35 77.75 77.75 77.74 77.74 2.4K
14:36 77.74 77.74 77.66 77.66 8.7K
14:37 77.66 77.70 77.66 77.70 3.3K
14:38 77.70 77.70 77.67 77.67 1.7K
14:39 77.67 77.67 77.67 77.67 0.3K
14:40 77.67 77.69 77.67 77.69 0.5K
14:41 77.69 77.73 77.69 77.72 1.8K
14:42 77.73 77.74 77.73 77.74 2.1K
14:43 77.74 77.74 77.74 77.74 0.6K
14:44 77.74 77.75 77.74 77.75 13.0K
14:45 77.80 77.81 77.80 77.81 4.5K
14:46 77.80 77.87 77.80 77.87 2.8K
14:47 77.87 77.88 77.87 77.87 2.7K
14:48 77.87 77.87 77.83 77.83 4.2K
14:49 77.83 77.90 77.83 77.90 1.1K
14:50 77.87 77.87 77.87 77.87 2.6K
14:51 77.87 77.87 77.84 77.84 1.5K
14:52 77.84 77.84 77.75 77.75 3.3K
14:53 77.75 77.77 77.75 77.77 0.2K
14:54 77.77 77.77 77.77 77.77 0.6K
14:55 77.77 77.77 77.77 77.77 0.7K
14:56 77.77 77.77 77.77 77.77 0.7K
14:57 77.77 77.77 77.77 77.77 0.2K
14:58 77.77 77.80 77.77 77.80 2.5K
14:59 77.81 77.81 77.72 77.72 8.0K
15:00 77.72 77.73 77.72 77.73 0.7K
15:01 77.73 77.73 77.71 77.71 0.7K
15:02 77.67 77.67 77.67 77.67 2.0K
15:03 77.67 77.67 77.66 77.66 0.7K
15:04 77.66 77.66 77.66 77.66 0.0K
15:05 77.66 77.69 77.66 77.69 1.8K
15:06 77.69 77.69 77.65 77.65 0.9K
15:07 77.65 77.69 77.65 77.69 0.8K
15:08 77.69 77.69 77.64 77.67 4.6K
15:09 77.69 77.69 77.67 77.68 2.1K
15:10 77.68 77.70 77.68 77.70 0.4K
15:11 77.70 77.71 77.68 77.68 4.4K
15:12 77.69 77.71 77.67 77.70 4.3K
15:13 77.70 77.70 77.70 77.70 0.0K
15:14 77.68 77.68 77.68 77.68 0.7K
15:15 77.68 77.68 77.68 77.68 0.9K
15:16 77.68 77.68 77.64 77.64 3.9K
15:17 77.65 77.65 77.65 77.65 1.0K
15:18 77.65 77.67 77.65 77.67 1.4K
15:19 77.67 77.67 77.67 77.67 0.6K
15:20 77.69 77.70 77.69 77.70 5.2K
15:21 77.69 77.69 77.69 77.69 1.0K
15:22 77.69 77.72 77.69 77.72 2.9K
15:23 77.72 77.72 77.69 77.70 1.7K
15:24 77.69 77.70 77.69 77.70 3.7K
15:25 77.70 77.78 77.70 77.77 3.6K
15:26 77.77 77.77 77.77 77.77 0.8K
15:27 77.80 77.81 77.77 77.77 6.2K
15:28 77.77 77.78 77.77 77.78 0.5K
15:29 77.78 77.78 77.74 77.74 7.3K
15:30 77.74 77.77 77.74 77.77 1.9K
15:31 77.78 77.82 77.78 77.82 2.3K
15:32 77.83 77.83 77.83 77.83 2.3K
15:33 77.83 77.89 77.83 77.88 1.6K
15:34 77.88 77.90 77.85 77.85 9.7K
15:35 77.85 77.87 77.85 77.86 1.0K
15:36 77.86 77.86 77.83 77.83 3.0K
15:37 77.83 77.83 77.78 77.78 4.9K
15:38 77.78 77.80 77.78 77.80 1.2K
15:39 77.80 77.80 77.80 77.80 1.8K
15:40 77.80 77.80 77.75 77.75 6.1K
15:41 77.76 77.78 77.74 77.78 3.2K
15:42 77.78 77.78 77.76 77.77 2.7K
15:43 77.77 77.77 77.74 77.74 2.8K
15:44 77.65 77.76 77.65 77.75 23.3K
15:45 77.75 77.76 77.74 77.76 1.5K
15:46 77.76 77.77 77.76 77.76 2.3K
15:47 77.75 77.75 77.74 77.74 5.0K
15:48 77.74 77.75 77.73 77.75 2.8K
15:49 77.75 77.78 77.75 77.78 2.8K
15:50 77.76 77.76 77.74 77.76 5.2K
15:51 77.66 77.72 77.66 77.72 17.5K
15:52 77.73 77.73 77.68 77.68 8.2K
15:53 77.68 77.76 77.68 77.76 8.7K
15:54 77.76 77.76 77.72 77.73 7.6K
15:55 77.74 77.74 77.61 77.62 23.7K
15:56 77.59 77.59 77.51 77.55 14.8K
15:57 77.55 77.55 77.52 77.53 18.2K
15:58 77.54 77.57 77.54 77.57 17.9K
15:59 77.58 77.58 77.54 77.55 26.8K
16:00 77.57 77.58 77.44 77.55 502.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし