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 77.32 77.41 77.13 77.36 22.4K
09:32 77.36 77.57 77.36 77.57 1.7K
09:33 77.57 77.57 77.57 77.57 0.1K
09:34 77.57 77.57 77.57 77.57 0.1K
09:35 77.57 77.57 77.57 77.57 0.0K
09:36 77.82 77.82 77.82 77.82 0.3K
09:37 77.90 77.90 77.78 77.78 6.1K
09:38 77.78 77.78 77.50 77.50 6.3K
09:39 77.56 77.56 77.55 77.56 4.1K
09:40 77.56 77.56 77.56 77.56 0.0K
09:41 77.56 77.56 77.56 77.56 0.3K
09:42 77.56 77.56 77.56 77.56 0.2K
09:43 77.56 77.56 77.39 77.39 8.0K
09:44 77.39 77.39 77.35 77.35 1.7K
09:45 77.35 77.35 77.30 77.30 0.8K
09:46 77.21 77.25 77.21 77.25 1.5K
09:47 77.21 77.23 77.21 77.23 3.6K
09:48 77.23 77.23 77.22 77.22 1.0K
09:49 77.30 77.30 77.28 77.28 4.1K
09:50 77.28 77.30 77.28 77.30 1.9K
09:51 77.40 77.41 77.40 77.41 3.7K
09:52 77.41 77.55 77.41 77.54 0.4K
09:53 77.54 77.58 77.48 77.48 3.7K
09:54 77.48 77.48 77.48 77.48 0.4K
09:55 77.54 77.54 77.53 77.53 5.9K
09:56 77.53 77.53 77.24 77.24 29.7K
09:57 77.21 77.31 77.21 77.31 12.8K
09:58 77.31 77.31 77.31 77.31 0.3K
09:59 77.31 77.34 77.31 77.31 0.6K
10:00 77.31 77.36 77.31 77.36 3.0K
10:01 77.32 77.32 77.29 77.32 1.8K
10:02 77.32 77.32 77.20 77.20 5.3K
10:03 77.20 77.37 77.20 77.22 9.7K
10:04 77.22 77.30 77.22 77.30 1.7K
10:05 77.30 77.30 77.16 77.16 2.3K
10:06 77.16 77.20 77.16 77.17 1.6K
10:07 77.13 77.24 77.13 77.24 5.2K
10:08 77.24 77.27 77.23 77.23 9.2K
10:09 77.18 77.18 77.04 77.09 11.0K
10:10 77.07 77.07 77.02 77.02 0.5K
10:11 77.05 77.05 77.05 77.05 0.3K
10:12 77.05 77.05 77.01 77.04 3.0K
10:13 77.04 77.04 77.04 77.04 0.3K
10:14 77.07 77.07 76.99 77.04 6.3K
10:15 77.04 77.05 77.01 77.01 2.1K
10:16 77.01 77.01 77.01 77.01 0.7K
10:17 77.01 77.05 76.99 76.99 0.4K
10:18 76.99 77.05 76.99 77.05 0.7K
10:19 77.05 77.05 77.00 77.02 2.9K
10:20 76.97 76.97 76.96 76.96 7.3K
10:21 76.96 77.09 76.96 77.09 3.1K
10:22 77.09 77.09 77.09 77.09 0.3K
10:23 77.09 77.09 77.05 77.05 1.3K
10:24 77.05 77.05 77.05 77.05 0.3K
10:25 77.11 77.11 77.11 77.11 1.2K
10:26 77.11 77.11 77.06 77.06 2.6K
10:27 77.06 77.09 77.06 77.09 3.7K
10:28 77.09 77.09 77.08 77.08 1.4K
10:29 77.09 77.09 76.97 76.97 2.7K
10:30 76.97 76.98 76.97 76.98 0.8K
10:31 76.98 77.02 76.97 76.97 0.4K
10:32 76.97 76.97 76.97 76.97 2.3K
10:33 76.97 76.97 76.93 76.96 2.5K
10:34 76.96 76.96 76.96 76.96 0.8K
10:35 76.96 77.00 76.96 77.00 1.4K
10:36 77.00 77.01 77.00 77.01 2.3K
10:37 77.01 77.01 77.01 77.01 0.3K
10:38 77.05 77.06 77.05 77.06 0.6K
10:39 77.04 77.04 76.99 77.03 5.5K
10:40 77.03 77.03 77.03 77.03 0.9K
10:41 77.03 77.03 77.00 77.00 1.6K
10:42 77.00 77.05 77.00 77.05 0.6K
10:43 77.06 77.06 77.06 77.06 2.5K
10:44 77.06 77.07 77.03 77.07 2.6K
10:45 77.09 77.09 77.06 77.06 0.7K
10:46 77.07 77.07 77.06 77.06 0.8K
10:47 77.06 77.11 77.06 77.11 2.6K
10:48 77.11 77.11 77.11 77.11 0.3K
10:49 77.11 77.15 77.11 77.12 0.6K
10:50 77.12 77.15 77.12 77.15 0.5K
10:51 77.13 77.15 77.13 77.14 1.8K
10:52 77.14 77.16 77.14 77.14 1.7K
10:53 77.19 77.19 77.18 77.18 1.9K
10:54 77.18 77.19 77.16 77.16 2.9K
10:55 77.16 77.16 77.16 77.16 0.2K
10:56 77.16 77.19 77.16 77.19 0.3K
10:57 77.17 77.17 77.12 77.12 3.5K
10:58 77.12 77.12 77.12 77.12 1.0K
10:59 77.12 77.13 77.12 77.12 0.7K
11:00 77.12 77.12 77.09 77.09 2.1K
11:01 77.08 77.09 77.08 77.09 1.3K
11:02 77.09 77.09 77.04 77.04 3.2K
11:03 77.05 77.05 77.05 77.05 0.5K
11:04 77.02 77.02 77.02 77.02 1.7K
11:05 77.02 77.02 76.99 76.99 0.8K
11:06 76.99 76.99 76.96 76.96 4.2K
11:07 76.96 76.97 76.94 76.97 3.5K
11:08 76.97 77.00 76.97 77.00 2.4K
11:09 77.00 77.01 77.00 77.01 1.5K
11:10 77.01 77.01 76.97 76.97 16.0K
11:11 76.97 76.97 76.97 76.97 1.6K
11:12 77.02 77.02 77.00 77.00 5.4K
11:13 77.00 77.00 77.00 77.00 0.5K
11:14 77.10 77.10 77.07 77.07 4.9K
11:15 77.13 77.13 77.10 77.10 4.9K
11:16 77.10 77.11 77.10 77.11 0.7K
11:17 77.11 77.11 77.10 77.10 3.1K
11:18 77.10 77.10 77.05 77.05 4.9K
11:19 77.05 77.06 77.03 77.04 2.4K
11:20 77.04 77.07 77.04 77.07 2.3K
11:21 77.10 77.10 77.09 77.10 2.1K
11:22 77.13 77.17 77.13 77.17 2.0K
11:23 77.19 77.19 77.13 77.13 2.9K
11:24 77.13 77.13 77.12 77.12 0.8K
11:25 77.14 77.14 77.09 77.09 4.3K
11:26 77.09 77.09 77.09 77.09 0.9K
11:27 77.09 77.16 77.09 77.16 2.3K
11:28 77.16 77.21 77.16 77.20 2.0K
11:29 77.20 77.20 77.16 77.19 3.7K
11:30 77.19 77.19 77.03 77.03 3.8K
11:31 77.03 77.03 77.03 77.03 0.3K
11:32 76.96 76.97 76.85 76.85 13.5K
11:33 76.85 76.89 76.77 76.77 2.8K
11:34 76.80 76.85 76.78 76.85 3.0K
11:35 76.85 76.85 76.85 76.85 0.8K
11:36 76.94 76.99 76.94 76.99 4.3K
11:37 76.93 76.93 76.93 76.93 0.9K
11:38 76.93 76.97 76.93 76.97 0.3K
11:39 76.97 76.97 76.97 76.97 0.1K
11:40 76.90 76.90 76.87 76.87 1.0K
11:41 76.87 76.87 76.84 76.84 0.5K
11:42 76.86 76.86 76.80 76.80 3.9K
11:43 76.80 76.85 76.80 76.85 0.4K
11:44 76.85 76.85 76.85 76.85 0.6K
11:45 76.85 76.90 76.85 76.90 1.4K
11:46 76.89 76.91 76.89 76.91 2.4K
11:47 76.91 76.91 76.88 76.88 1.5K
11:48 76.88 76.91 76.88 76.91 0.7K
11:49 76.91 76.93 76.91 76.93 2.5K
11:50 76.89 76.90 76.89 76.90 2.7K
11:51 76.90 76.90 76.86 76.86 0.9K
11:52 76.85 76.85 76.85 76.85 0.1K
11:53 76.84 76.85 76.84 76.85 1.7K
11:54 76.85 76.89 76.85 76.89 0.6K
11:55 76.89 76.89 76.86 76.86 1.0K
11:56 76.86 76.86 76.83 76.83 0.8K
11:57 76.83 76.86 76.83 76.86 0.5K
11:58 76.86 76.86 76.85 76.85 1.3K
11:59 76.82 76.82 76.82 76.82 2.0K
12:00 76.82 76.82 76.78 76.79 0.9K
12:01 76.79 76.79 76.74 76.74 2.1K
12:02 76.79 76.79 76.79 76.79 1.8K
12:03 76.77 76.77 76.77 76.77 1.0K
12:04 76.77 76.79 76.77 76.79 0.5K
12:05 76.79 76.82 76.79 76.82 1.3K
12:06 76.84 76.84 76.82 76.82 1.5K
12:07 76.82 76.82 76.81 76.81 1.0K
12:08 76.81 76.81 76.81 76.81 0.2K
12:09 76.81 76.81 76.81 76.81 0.1K
12:10 76.81 76.81 76.81 76.81 0.5K
12:11 76.81 76.84 76.81 76.84 2.1K
12:12 76.84 76.85 76.84 76.85 0.4K
12:13 76.85 76.85 76.85 76.85 0.1K
12:14 76.85 76.87 76.85 76.87 1.6K
12:15 76.90 76.90 76.87 76.87 1.5K
12:16 76.87 76.92 76.87 76.92 1.4K
12:17 76.92 76.98 76.92 76.98 0.4K
12:18 76.98 77.05 76.98 77.05 0.3K
12:19 77.05 77.05 77.04 77.05 1.6K
12:20 77.00 77.00 77.00 77.00 2.2K
12:21 76.98 77.02 76.98 77.02 1.1K
12:22 77.02 77.02 77.02 77.02 0.0K
12:23 77.02 77.03 77.02 77.03 0.7K
12:24 77.03 77.03 77.01 77.01 1.3K
12:25 77.01 77.01 77.01 77.01 0.3K
12:26 77.01 77.01 76.98 76.98 0.4K
12:27 76.98 76.98 76.98 76.98 0.1K
12:28 76.98 76.98 76.95 76.95 2.1K
12:29 76.95 76.95 76.95 76.95 3.7K
12:30 76.95 76.95 76.93 76.93 1.2K
12:31 76.92 76.92 76.87 76.87 1.3K
12:32 76.87 76.88 76.87 76.88 0.8K
12:33 76.88 76.88 76.88 76.88 0.0K
12:34 76.88 76.92 76.86 76.86 0.8K
12:35 76.86 76.87 76.86 76.87 0.7K
12:36 76.87 76.87 76.87 76.87 0.1K
12:37 76.87 76.87 76.87 76.87 0.2K
12:38 76.87 76.87 76.87 76.87 0.4K
12:39 76.89 76.89 76.87 76.87 0.5K
12:40 76.85 76.86 76.85 76.86 3.7K
12:41 76.86 76.86 76.81 76.81 0.9K
12:42 76.81 76.82 76.81 76.82 0.9K
12:43 76.82 76.82 76.73 76.73 0.9K
12:44 76.74 76.74 76.74 76.74 1.8K
12:45 76.74 76.77 76.74 76.77 0.3K
12:46 76.77 76.77 76.76 76.76 1.7K
12:47 76.76 76.80 76.76 76.80 1.6K
12:48 76.80 76.80 76.77 76.77 0.9K
12:49 76.77 76.77 76.75 76.75 2.5K
12:50 76.74 76.74 76.67 76.67 4.5K
12:51 76.67 76.67 76.67 76.67 0.2K
12:52 76.67 76.67 76.65 76.65 0.5K
12:53 76.69 76.69 76.65 76.65 0.4K
12:54 76.65 76.65 76.65 76.65 0.3K
12:55 76.64 76.66 76.64 76.66 2.6K
12:56 76.68 76.68 76.63 76.64 4.0K
12:57 76.64 76.64 76.62 76.62 1.6K
12:58 76.62 76.62 76.62 76.62 0.1K
12:59 76.65 76.66 76.64 76.64 4.4K
13:00 76.64 76.64 76.61 76.61 1.5K
13:01 76.61 76.64 76.61 76.64 0.4K
13:02 76.64 76.64 76.61 76.61 0.4K
13:03 76.59 76.59 76.52 76.53 2.2K
13:04 76.53 76.53 76.53 76.53 0.2K
13:05 76.53 76.54 76.53 76.54 1.9K
13:06 76.54 76.54 76.51 76.51 1.1K
13:07 76.51 76.54 76.51 76.54 1.2K
13:08 76.54 76.54 76.54 76.54 0.0K
13:09 76.54 76.59 76.54 76.59 0.1K
13:10 76.53 76.53 76.53 76.53 1.9K
13:11 76.53 76.57 76.53 76.57 1.5K
13:12 76.57 76.57 76.57 76.57 0.2K
13:13 76.57 76.57 76.48 76.52 3.1K
13:14 76.52 76.52 76.52 76.52 0.2K
13:15 76.52 76.55 76.52 76.55 6.4K
13:16 76.55 76.59 76.55 76.58 1.7K
13:17 76.58 76.58 76.58 76.58 0.2K
13:18 76.58 76.58 76.58 76.58 0.1K
13:19 76.58 76.58 76.58 76.58 0.5K
13:20 76.58 76.59 76.58 76.59 1.0K
13:21 76.59 76.59 76.53 76.53 3.4K
13:22 76.53 76.53 76.53 76.53 0.0K
13:23 76.53 76.53 76.53 76.53 0.2K
13:24 76.53 76.53 76.53 76.53 0.2K
13:25 76.53 76.53 76.53 76.53 0.1K
13:26 76.53 76.56 76.53 76.56 6.0K
13:27 76.56 76.56 76.56 76.56 4.0K
13:28 76.56 76.64 76.56 76.60 1.0K
13:29 76.60 76.62 76.59 76.59 2.9K
13:30 76.59 76.62 76.59 76.62 2.2K
13:31 76.62 76.64 76.59 76.64 3.4K
13:32 76.64 76.64 76.64 76.64 0.2K
13:33 76.64 76.66 76.64 76.65 1.2K
13:34 76.65 76.65 76.61 76.61 0.9K
13:35 76.61 76.61 76.61 76.61 1.2K
13:36 76.59 76.63 76.59 76.63 1.3K
13:37 76.63 76.63 76.63 76.63 0.3K
13:38 76.63 76.63 76.63 76.63 0.3K
13:39 76.63 76.67 76.63 76.64 0.2K
13:40 76.64 76.68 76.64 76.68 0.8K
13:41 76.68 76.68 76.66 76.66 1.3K
13:42 76.66 76.68 76.66 76.68 0.4K
13:43 76.68 76.68 76.68 76.68 0.3K
13:44 76.67 76.70 76.67 76.70 1.6K
13:45 76.68 76.68 76.68 76.68 3.2K
13:46 76.66 76.66 76.66 76.66 0.6K
13:47 76.66 76.66 76.65 76.65 1.3K
13:48 76.65 76.65 76.65 76.65 0.3K
13:49 76.66 76.66 76.66 76.66 0.6K
13:50 76.66 76.66 76.66 76.66 0.2K
13:51 76.66 76.66 76.66 76.66 0.3K
13:52 76.66 76.66 76.65 76.65 0.6K
13:53 76.66 76.66 76.66 76.66 1.0K
13:54 76.66 76.66 76.66 76.66 0.1K
13:55 76.69 76.70 76.69 76.70 1.6K
13:56 76.70 76.71 76.70 76.70 0.8K
13:57 76.70 76.71 76.70 76.71 0.6K
13:58 76.69 76.71 76.69 76.71 2.0K
13:59 76.69 76.69 76.65 76.65 3.6K
14:00 76.65 76.67 76.65 76.67 2.0K
14:01 76.65 76.76 76.65 76.76 5.7K
14:02 76.76 76.76 76.64 76.64 1.7K
14:03 76.64 76.64 76.64 76.64 0.2K
14:04 76.58 76.58 76.58 76.58 1.3K
14:05 76.58 76.58 76.47 76.47 1.6K
14:06 76.47 76.49 76.47 76.49 0.8K
14:07 76.49 76.49 76.38 76.38 3.1K
14:08 76.38 76.38 76.26 76.26 2.3K
14:09 76.26 76.26 76.26 76.26 0.5K
14:10 76.26 76.28 76.26 76.28 0.8K
14:11 76.28 76.28 76.22 76.22 2.1K
14:12 76.20 76.20 76.19 76.19 2.7K
14:13 76.19 76.22 76.19 76.22 0.5K
14:14 76.22 76.23 76.22 76.23 0.5K
14:15 76.23 76.26 76.19 76.19 1.3K
14:16 76.19 76.22 76.17 76.17 4.5K
14:17 76.17 76.17 76.17 76.17 0.3K
14:18 76.17 76.22 76.17 76.22 0.3K
14:19 76.22 76.23 76.22 76.23 0.2K
14:20 76.23 76.26 76.23 76.26 0.9K
14:21 76.26 76.26 76.24 76.24 0.3K
14:22 76.25 76.26 76.23 76.26 1.1K
14:23 76.26 76.26 76.22 76.25 2.6K
14:24 76.23 76.23 76.19 76.19 3.6K
14:25 76.16 76.16 76.16 76.16 0.6K
14:26 76.16 76.19 76.16 76.19 0.9K
14:27 76.19 76.19 76.19 76.19 0.3K
14:28 76.19 76.19 76.14 76.14 2.6K
14:29 76.14 76.18 76.13 76.14 2.2K
14:30 76.13 76.13 76.13 76.13 0.7K
14:31 76.13 76.13 76.07 76.07 3.7K
14:32 76.07 76.13 76.07 76.13 1.9K
14:33 76.17 76.24 76.17 76.22 1.0K
14:34 76.22 76.24 76.22 76.24 2.7K
14:35 76.27 76.27 76.27 76.27 0.8K
14:36 76.27 76.27 76.23 76.23 1.6K
14:37 76.23 76.23 76.23 76.23 0.5K
14:38 76.23 76.23 76.20 76.22 2.5K
14:39 76.22 76.22 76.18 76.18 2.1K
14:40 76.18 76.18 76.18 76.18 0.9K
14:41 76.18 76.24 76.18 76.24 0.8K
14:42 76.24 76.24 76.23 76.23 1.3K
14:43 76.23 76.23 76.22 76.23 1.0K
14:44 76.23 76.23 76.20 76.23 2.0K
14:45 76.23 76.26 76.22 76.22 1.1K
14:46 76.22 76.26 76.22 76.26 0.7K
14:47 76.26 76.26 76.20 76.20 2.4K
14:48 76.20 76.20 76.16 76.16 0.8K
14:49 76.16 76.16 76.13 76.13 2.5K
14:50 76.15 76.15 76.15 76.15 0.3K
14:51 76.15 76.17 76.15 76.17 2.0K
14:52 76.17 76.21 76.17 76.21 2.2K
14:53 76.21 76.21 76.17 76.17 1.0K
14:54 76.17 76.17 76.14 76.14 1.7K
14:55 76.14 76.16 76.14 76.15 1.2K
14:56 76.15 76.15 76.13 76.13 1.6K
14:57 76.13 76.15 76.13 76.15 0.5K
14:58 76.12 76.12 76.11 76.11 2.2K
14:59 76.11 76.11 76.11 76.11 0.8K
15:00 76.12 76.12 76.10 76.10 2.0K
15:01 76.10 76.10 76.08 76.08 1.8K
15:02 76.08 76.09 76.07 76.08 1.7K
15:03 76.08 76.10 76.08 76.10 1.9K
15:04 76.07 76.07 76.04 76.04 2.1K
15:05 76.06 76.08 76.06 76.08 1.1K
15:06 75.97 75.97 75.97 75.97 1.6K
15:07 76.01 76.03 76.01 76.03 2.5K
15:08 76.03 76.13 76.03 76.13 2.8K
15:09 76.09 76.09 76.05 76.08 3.2K
15:10 76.08 76.08 76.08 76.08 0.3K
15:11 76.08 76.12 76.08 76.12 2.0K
15:12 76.12 76.12 76.12 76.12 2.0K
15:13 76.12 76.14 76.12 76.14 4.0K
15:14 76.14 76.17 76.14 76.17 1.7K
15:15 76.19 76.19 76.18 76.18 1.2K
15:16 76.15 76.20 76.15 76.19 2.5K
15:17 76.22 76.22 76.22 76.22 2.9K
15:18 76.21 76.22 76.21 76.22 2.9K
15:19 76.22 76.30 76.22 76.24 1.0K
15:20 76.28 76.30 76.28 76.28 4.4K
15:21 76.26 76.30 76.26 76.30 9.0K
15:22 76.28 76.34 76.28 76.29 2.2K
15:23 76.27 76.31 76.26 76.28 2.4K
15:24 76.25 76.25 76.25 76.25 0.9K
15:25 76.20 76.22 76.20 76.22 5.4K
15:26 76.21 76.21 76.14 76.14 4.0K
15:27 76.14 76.20 76.13 76.20 2.2K
15:28 76.20 76.20 76.18 76.18 1.1K
15:29 76.18 76.19 76.16 76.19 3.8K
15:30 76.19 76.26 76.19 76.26 5.6K
15:31 76.25 76.28 76.25 76.27 5.5K
15:32 76.33 76.34 76.30 76.30 7.0K
15:33 76.30 76.30 76.29 76.30 2.1K
15:34 76.30 76.36 76.30 76.36 2.6K
15:35 76.36 76.36 76.30 76.30 3.3K
15:36 76.26 76.26 76.21 76.26 4.6K
15:37 76.26 76.28 76.26 76.28 2.8K
15:38 76.28 76.28 76.22 76.24 3.7K
15:39 76.24 76.24 76.14 76.14 5.3K
15:40 76.14 76.14 76.08 76.08 1.9K
15:41 76.08 76.08 76.03 76.03 7.1K
15:42 75.96 75.96 75.95 75.96 4.7K
15:43 75.96 75.96 75.82 75.88 10.5K
15:44 75.88 75.93 75.84 75.84 3.8K
15:45 75.84 75.84 75.78 75.78 2.0K
15:46 75.74 75.74 75.67 75.68 4.4K
15:47 75.68 75.72 75.67 75.67 8.3K
15:48 75.73 75.73 75.61 75.61 4.5K
15:49 75.63 75.77 75.63 75.77 11.0K
15:50 75.78 75.78 75.75 75.75 4.6K
15:51 75.75 75.75 75.69 75.73 13.0K
15:52 75.77 75.78 75.76 75.77 8.3K
15:53 75.73 75.80 75.73 75.80 10.1K
15:54 75.80 75.80 75.76 75.77 18.9K
15:55 75.77 75.78 75.71 75.78 16.9K
15:56 75.76 75.76 75.60 75.63 40.9K
15:57 75.61 75.65 75.61 75.63 15.7K
15:58 75.62 75.62 75.56 75.56 13.8K
15:59 75.58 75.58 75.54 75.54 35.2K
16:00 75.54 75.54 75.45 75.49 702.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし