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 74.23 75.09 74.23 74.34 690.5K
09:32 74.50 74.50 74.50 74.50 2.1K
09:33 74.50 74.50 74.50 74.50 0.2K
09:34 74.76 74.78 74.74 74.74 14.8K
09:35 74.74 74.74 74.74 74.74 0.0K
09:36 74.63 74.90 74.63 74.90 5.8K
09:37 74.93 74.93 74.93 74.93 2.6K
09:38 74.87 74.87 74.84 74.84 2.4K
09:39 74.84 74.84 74.63 74.63 1.2K
09:40 74.64 74.77 74.64 74.77 0.7K
09:41 74.77 74.77 74.66 74.66 2.6K
09:42 74.66 74.66 74.63 74.63 1.2K
09:43 74.63 74.76 74.63 74.76 9.6K
09:44 74.76 74.79 74.74 74.79 1.3K
09:45 74.79 74.79 74.73 74.73 0.7K
09:46 74.82 74.82 74.72 74.72 5.1K
09:47 74.72 74.81 74.71 74.71 1.4K
09:48 74.71 74.72 74.71 74.72 0.3K
09:49 74.68 74.68 74.68 74.68 0.2K
09:50 74.74 74.83 74.74 74.83 1.3K
09:51 74.84 74.84 74.83 74.83 0.7K
09:52 74.83 74.83 74.78 74.79 2.5K
09:53 74.79 74.84 74.79 74.84 1.1K
09:54 74.78 74.78 74.71 74.72 1.3K
09:55 74.72 74.78 74.71 74.78 4.1K
09:56 74.78 74.81 74.78 74.81 0.6K
09:57 74.81 74.82 74.81 74.82 0.7K
09:58 74.82 74.82 74.82 74.82 0.1K
09:59 74.85 74.85 74.85 74.85 1.1K
10:00 74.88 74.88 74.81 74.86 6.9K
10:01 74.86 74.86 74.86 74.86 0.1K
10:02 74.86 74.86 74.79 74.79 0.6K
10:03 74.76 74.76 74.68 74.68 1.4K
10:04 74.65 74.69 74.65 74.65 3.1K
10:05 74.65 74.65 74.65 74.65 0.5K
10:06 74.65 74.66 74.65 74.66 3.1K
10:07 74.75 74.82 74.75 74.82 1.8K
10:08 74.82 74.84 74.77 74.77 1.1K
10:09 74.72 74.72 74.72 74.72 2.3K
10:10 74.72 74.72 74.72 74.72 0.1K
10:11 74.69 74.69 74.68 74.68 2.3K
10:12 74.68 74.71 74.68 74.71 0.4K
10:13 74.71 74.71 74.71 74.71 0.5K
10:14 74.71 74.74 74.71 74.74 1.5K
10:15 74.74 74.74 74.74 74.74 0.1K
10:16 74.74 74.74 74.69 74.73 0.5K
10:17 74.73 74.78 74.73 74.73 1.6K
10:18 74.73 74.75 74.73 74.73 0.7K
10:19 74.73 74.85 74.73 74.82 5.6K
10:20 74.85 74.88 74.85 74.88 1.8K
10:21 74.89 74.89 74.84 74.87 1.5K
10:22 74.88 74.93 74.88 74.93 1.0K
10:23 74.96 74.98 74.95 74.97 1.7K
10:24 74.93 74.93 74.86 74.86 1.8K
10:25 74.91 74.93 74.91 74.93 0.6K
10:26 74.93 74.93 74.93 74.93 0.4K
10:27 74.93 74.93 74.88 74.88 0.8K
10:28 74.88 74.99 74.88 74.97 0.6K
10:29 74.97 75.00 74.97 75.00 0.5K
10:30 74.98 75.02 74.98 75.02 5.9K
10:31 75.00 75.15 75.00 75.14 12.8K
10:32 75.14 75.22 75.14 75.22 1.6K
10:33 75.22 75.25 75.22 75.25 0.6K
10:34 75.26 75.26 75.22 75.22 1.0K
10:35 75.22 75.22 75.15 75.15 1.0K
10:36 75.15 75.15 75.11 75.11 1.3K
10:37 75.11 75.11 75.08 75.11 3.8K
10:38 75.11 75.11 75.06 75.07 7.4K
10:39 75.09 75.11 75.09 75.11 4.7K
10:40 75.08 75.08 75.04 75.04 4.6K
10:41 75.04 75.05 75.04 75.05 0.7K
10:42 75.05 75.05 75.03 75.05 2.4K
10:43 75.05 75.06 75.02 75.05 5.5K
10:44 75.08 75.11 75.08 75.09 2.8K
10:45 75.10 75.10 75.10 75.10 1.6K
10:46 75.10 75.10 75.10 75.10 2.9K
10:47 75.10 75.10 75.04 75.07 3.6K
10:48 75.07 75.07 75.04 75.04 2.3K
10:49 75.11 75.14 75.11 75.14 1.8K
10:50 75.10 75.10 75.10 75.10 1.6K
10:51 75.10 75.16 75.10 75.16 0.5K
10:52 75.16 75.16 75.16 75.16 0.2K
10:53 75.16 75.16 75.16 75.16 0.7K
10:54 75.16 75.22 75.16 75.22 1.2K
10:55 75.21 75.27 75.21 75.27 2.1K
10:56 75.27 75.27 75.27 75.27 1.0K
10:57 75.27 75.30 75.24 75.30 1.2K
10:58 75.31 75.31 75.31 75.31 1.7K
10:59 75.30 75.30 75.28 75.28 1.6K
11:00 75.28 75.28 75.18 75.18 1.0K
11:01 75.18 75.20 75.12 75.20 4.1K
11:02 75.20 75.20 75.17 75.17 0.7K
11:03 75.17 75.23 75.17 75.23 1.6K
11:04 75.23 75.30 75.23 75.30 2.3K
11:05 75.29 75.33 75.29 75.33 1.3K
11:06 75.33 75.36 75.33 75.35 1.3K
11:07 75.35 75.37 75.35 75.37 0.8K
11:08 75.38 75.38 75.33 75.33 2.3K
11:09 75.38 75.42 75.38 75.41 4.6K
11:10 75.41 75.43 75.38 75.38 3.9K
11:11 75.38 75.39 75.37 75.37 6.1K
11:12 75.30 75.30 75.30 75.30 1.8K
11:13 75.30 75.37 75.30 75.35 1.7K
11:14 75.34 75.37 75.34 75.37 1.6K
11:15 75.38 75.38 75.37 75.37 0.7K
11:16 75.37 75.37 75.37 75.37 0.8K
11:17 75.37 75.50 75.37 75.50 1.5K
11:18 75.50 75.54 75.50 75.54 0.6K
11:19 75.54 75.58 75.54 75.58 0.3K
11:20 75.59 75.59 75.56 75.56 1.1K
11:21 75.54 75.56 75.53 75.53 1.3K
11:22 75.53 75.55 75.53 75.54 0.7K
11:23 75.54 75.55 75.53 75.55 1.8K
11:24 75.55 75.55 75.55 75.55 1.0K
11:25 75.55 75.60 75.55 75.60 0.4K
11:26 75.63 75.63 75.60 75.60 3.4K
11:27 75.60 75.60 75.56 75.57 2.6K
11:28 75.60 75.60 75.60 75.60 0.7K
11:29 75.66 75.66 75.64 75.64 1.7K
11:30 75.65 75.69 75.65 75.69 0.9K
11:31 75.69 75.70 75.69 75.70 1.3K
11:32 75.70 75.70 75.68 75.68 0.9K
11:33 75.71 75.71 75.71 75.71 2.2K
11:34 75.71 75.72 75.66 75.66 1.8K
11:35 75.64 75.66 75.63 75.63 1.1K
11:36 75.68 75.70 75.68 75.69 3.6K
11:37 75.68 75.76 75.68 75.76 1.1K
11:38 75.76 75.78 75.76 75.78 0.9K
11:39 75.76 75.76 75.75 75.75 1.2K
11:40 75.81 75.84 75.81 75.82 2.1K
11:41 75.83 75.85 75.83 75.85 1.4K
11:42 75.85 75.91 75.85 75.90 3.4K
11:43 75.90 75.98 75.90 75.98 1.2K
11:44 75.98 76.00 75.98 75.99 0.8K
11:45 75.99 75.99 75.90 75.92 2.9K
11:46 75.92 75.92 75.90 75.91 1.0K
11:47 75.91 75.91 75.85 75.85 5.0K
11:48 75.87 75.87 75.87 75.87 0.5K
11:49 75.87 75.90 75.87 75.90 0.8K
11:50 75.90 75.90 75.86 75.89 2.5K
11:51 75.86 75.86 75.86 75.86 2.2K
11:52 75.86 75.86 75.86 75.86 0.7K
11:53 75.83 75.85 75.79 75.79 7.6K
11:54 75.79 75.87 75.79 75.87 1.7K
11:55 75.87 75.87 75.87 75.87 0.2K
11:56 75.87 75.90 75.87 75.90 1.4K
11:57 75.90 75.91 75.85 75.85 2.8K
11:58 75.82 75.82 75.81 75.81 1.5K
11:59 75.81 75.81 75.79 75.79 0.9K
12:00 75.79 75.79 75.75 75.75 1.0K
12:01 75.69 75.69 75.68 75.68 1.1K
12:02 75.68 75.76 75.68 75.76 3.4K
12:03 75.76 75.79 75.76 75.79 0.5K
12:04 75.80 75.80 75.80 75.80 0.4K
12:05 75.85 75.85 75.85 75.85 1.5K
12:06 75.82 75.85 75.82 75.85 6.0K
12:07 75.85 75.94 75.85 75.93 2.8K
12:08 75.90 75.90 75.89 75.89 1.7K
12:09 75.89 75.91 75.89 75.91 3.0K
12:10 75.91 75.91 75.88 75.88 0.8K
12:11 75.88 75.88 75.80 75.80 2.5K
12:12 75.81 75.83 75.81 75.83 3.0K
12:13 75.83 75.83 75.78 75.78 0.8K
12:14 75.78 75.78 75.78 75.78 0.2K
12:15 75.78 75.78 75.77 75.77 0.3K
12:16 75.77 75.77 75.77 75.77 0.4K
12:17 75.77 75.77 75.77 75.77 0.4K
12:18 75.77 75.77 75.77 75.77 0.1K
12:19 75.77 75.77 75.69 75.69 0.7K
12:20 75.69 75.69 75.69 75.69 0.1K
12:21 75.69 75.69 75.69 75.69 0.3K
12:22 75.69 75.69 75.69 75.69 0.1K
12:23 75.69 75.69 75.65 75.65 2.1K
12:24 75.73 75.74 75.73 75.74 5.7K
12:25 75.74 75.77 75.74 75.77 1.2K
12:26 75.77 75.77 75.72 75.72 1.1K
12:27 75.73 75.74 75.72 75.74 0.5K
12:28 75.74 75.74 75.72 75.72 0.5K
12:29 75.75 75.75 75.75 75.75 3.7K
12:30 75.73 75.73 75.70 75.70 1.7K
12:31 75.71 75.71 75.71 75.71 0.9K
12:32 75.71 75.71 75.64 75.64 1.3K
12:33 75.64 75.65 75.64 75.65 2.6K
12:34 75.64 75.64 75.61 75.61 1.7K
12:35 75.59 75.60 75.59 75.60 2.4K
12:36 75.62 75.62 75.61 75.62 0.7K
12:37 75.62 75.62 75.62 75.62 0.5K
12:38 75.62 75.62 75.62 75.62 0.2K
12:39 75.62 75.62 75.62 75.62 0.1K
12:40 75.62 75.62 75.62 75.62 0.1K
12:41 75.62 75.62 75.61 75.61 0.9K
12:42 75.61 75.61 75.57 75.57 0.6K
12:43 75.57 75.58 75.57 75.58 0.8K
12:44 75.58 75.58 75.58 75.58 0.2K
12:45 75.58 75.58 75.55 75.55 0.3K
12:46 75.57 75.57 75.57 75.57 0.4K
12:47 75.57 75.57 75.53 75.53 0.7K
12:48 75.53 75.53 75.53 75.53 0.6K
12:49 75.53 75.54 75.53 75.54 5.4K
12:50 75.58 75.60 75.58 75.59 6.2K
12:51 75.63 75.65 75.63 75.65 1.2K
12:52 75.65 75.66 75.65 75.66 1.9K
12:53 75.67 75.68 75.66 75.68 1.2K
12:54 75.68 75.68 75.64 75.64 2.6K
12:55 75.64 75.64 75.64 75.64 0.7K
12:56 75.64 75.67 75.64 75.67 1.4K
12:57 75.67 75.67 75.67 75.67 0.4K
12:58 75.67 75.68 75.67 75.68 0.3K
12:59 75.66 75.69 75.66 75.67 0.8K
13:00 75.69 75.69 75.66 75.66 2.6K
13:01 75.63 75.63 75.63 75.63 0.9K
13:02 75.63 75.63 75.56 75.56 1.2K
13:03 75.56 75.56 75.56 75.56 0.5K
13:04 75.57 75.57 75.57 75.57 0.5K
13:05 75.51 75.53 75.51 75.53 0.7K
13:06 75.55 75.58 75.55 75.58 5.8K
13:07 75.55 75.55 75.55 75.55 0.8K
13:08 75.55 75.56 75.55 75.56 1.1K
13:09 75.56 75.58 75.56 75.58 1.0K
13:10 75.58 75.58 75.54 75.54 1.6K
13:11 75.54 75.56 75.54 75.56 0.5K
13:12 75.56 75.56 75.56 75.56 1.2K
13:13 75.58 75.59 75.58 75.59 0.6K
13:14 75.59 75.62 75.59 75.62 1.4K
13:15 75.62 75.62 75.62 75.62 0.8K
13:16 75.63 75.63 75.61 75.61 1.0K
13:17 75.59 75.61 75.59 75.60 3.1K
13:18 75.60 75.60 75.60 75.60 0.0K
13:19 75.60 75.62 75.60 75.62 0.3K
13:20 75.62 75.62 75.61 75.61 1.2K
13:21 75.62 75.62 75.62 75.62 0.3K
13:22 75.62 75.63 75.61 75.61 1.5K
13:23 75.61 75.64 75.61 75.64 1.1K
13:24 75.64 75.69 75.64 75.68 1.9K
13:25 75.68 75.68 75.68 75.68 0.1K
13:26 75.68 75.69 75.67 75.69 5.2K
13:27 75.69 75.75 75.69 75.75 0.7K
13:28 75.75 75.75 75.72 75.72 0.9K
13:29 75.72 75.72 75.67 75.67 0.9K
13:30 75.65 75.65 75.65 75.65 0.1K
13:31 75.66 75.66 75.66 75.66 0.4K
13:32 75.66 75.69 75.66 75.69 1.3K
13:33 75.69 75.69 75.62 75.62 1.9K
13:34 75.65 75.65 75.65 75.65 0.7K
13:35 75.65 75.65 75.65 75.65 0.0K
13:36 75.65 75.65 75.65 75.65 0.9K
13:37 75.61 75.61 75.61 75.61 1.6K
13:38 75.61 75.61 75.54 75.54 0.7K
13:39 75.54 75.54 75.54 75.54 0.5K
13:40 75.54 75.54 75.54 75.54 0.1K
13:41 75.54 75.54 75.54 75.54 1.3K
13:42 75.54 75.54 75.51 75.51 2.5K
13:43 75.51 75.53 75.51 75.53 0.6K
13:44 75.47 75.49 75.47 75.49 5.2K
13:45 75.49 75.50 75.47 75.50 1.8K
13:46 75.47 75.47 75.46 75.46 2.7K
13:47 75.46 75.46 75.46 75.46 0.3K
13:48 75.46 75.46 75.46 75.46 0.0K
13:49 75.46 75.46 75.44 75.44 0.5K
13:50 75.44 75.44 75.43 75.43 1.1K
13:51 75.43 75.44 75.43 75.44 2.6K
13:52 75.44 75.46 75.44 75.46 1.2K
13:53 75.46 75.46 75.46 75.46 0.1K
13:54 75.46 75.48 75.46 75.48 1.7K
13:55 75.48 75.57 75.48 75.57 3.5K
13:56 75.58 75.58 75.57 75.57 1.5K
13:57 75.54 75.58 75.54 75.58 5.7K
13:58 75.58 75.60 75.58 75.60 0.7K
13:59 75.60 75.60 75.51 75.51 1.5K
14:00 75.49 75.49 75.43 75.43 0.9K
14:01 75.43 75.47 75.43 75.47 0.7K
14:02 75.47 75.47 75.47 75.47 0.1K
14:03 75.47 75.50 75.47 75.50 1.2K
14:04 75.46 75.48 75.46 75.46 0.4K
14:05 75.48 75.48 75.45 75.45 0.7K
14:06 75.45 75.46 75.45 75.45 2.0K
14:07 75.45 75.45 75.45 75.45 0.7K
14:08 75.49 75.49 75.49 75.49 0.5K
14:09 75.48 75.48 75.48 75.48 0.6K
14:10 75.48 75.48 75.48 75.48 0.9K
14:11 75.48 75.50 75.48 75.48 1.7K
14:12 75.49 75.51 75.49 75.51 2.9K
14:13 75.51 75.51 75.50 75.50 1.6K
14:14 75.50 75.50 75.50 75.50 0.7K
14:15 75.50 75.50 75.49 75.49 1.1K
14:16 75.49 75.49 75.43 75.43 1.0K
14:17 75.43 75.44 75.41 75.44 2.5K
14:18 75.44 75.46 75.44 75.46 2.4K
14:19 75.46 75.46 75.46 75.46 0.1K
14:20 75.46 75.46 75.46 75.46 0.2K
14:21 75.48 75.52 75.48 75.52 1.7K
14:22 75.52 75.52 75.48 75.48 1.5K
14:23 75.48 75.50 75.48 75.50 2.1K
14:24 75.53 75.53 75.53 75.53 0.3K
14:25 75.53 75.56 75.53 75.56 1.5K
14:26 75.56 75.56 75.53 75.53 1.6K
14:27 75.53 75.55 75.53 75.55 3.0K
14:28 75.55 75.61 75.55 75.61 2.7K
14:29 75.60 75.60 75.60 75.60 2.6K
14:30 75.60 75.61 75.59 75.61 1.5K
14:31 75.61 75.62 75.61 75.62 0.8K
14:32 75.64 75.66 75.64 75.66 1.7K
14:33 75.66 75.66 75.66 75.66 0.6K
14:34 75.66 75.66 75.66 75.66 0.8K
14:35 75.66 75.66 75.65 75.66 0.7K
14:36 75.66 75.66 75.65 75.65 0.7K
14:37 75.64 75.69 75.64 75.67 3.3K
14:38 75.66 75.66 75.60 75.60 3.1K
14:39 75.60 75.60 75.59 75.59 0.6K
14:40 75.59 75.59 75.56 75.57 0.5K
14:41 75.57 75.57 75.54 75.54 1.2K
14:42 75.54 75.56 75.54 75.55 1.3K
14:43 75.55 75.55 75.52 75.52 0.3K
14:44 75.52 75.56 75.52 75.56 1.3K
14:45 75.56 75.56 75.54 75.54 1.8K
14:46 75.54 75.54 75.53 75.53 1.4K
14:47 75.53 75.55 75.52 75.55 1.8K
14:48 75.55 75.55 75.50 75.50 1.8K
14:49 75.50 75.53 75.50 75.52 2.6K
14:50 75.52 75.54 75.52 75.54 0.4K
14:51 75.52 75.52 75.52 75.52 2.9K
14:52 75.52 75.52 75.50 75.50 0.5K
14:53 75.50 75.50 75.49 75.50 1.9K
14:54 75.48 75.48 75.48 75.48 0.4K
14:55 75.49 75.49 75.49 75.49 1.1K
14:56 75.49 75.49 75.46 75.46 1.4K
14:57 75.49 75.49 75.46 75.46 2.7K
14:58 75.44 75.44 75.44 75.44 3.4K
14:59 75.44 75.47 75.44 75.47 2.0K
15:00 75.44 75.48 75.44 75.48 1.5K
15:01 75.48 75.48 75.48 75.48 3.5K
15:02 75.45 75.47 75.44 75.44 4.0K
15:03 75.44 75.51 75.44 75.51 7.8K
15:04 75.51 75.51 75.51 75.51 0.3K
15:05 75.50 75.50 75.48 75.48 1.0K
15:06 75.48 75.51 75.48 75.51 0.4K
15:07 75.51 75.51 75.45 75.45 0.9K
15:08 75.45 75.49 75.45 75.48 2.6K
15:09 75.46 75.46 75.46 75.46 0.9K
15:10 75.46 75.49 75.46 75.49 1.6K
15:11 75.46 75.50 75.46 75.50 2.1K
15:12 75.50 75.50 75.48 75.48 3.6K
15:13 75.51 75.51 75.51 75.51 0.6K
15:14 75.50 75.50 75.46 75.46 3.7K
15:15 75.46 75.48 75.45 75.48 2.2K
15:16 75.49 75.49 75.49 75.49 2.1K
15:17 75.49 75.49 75.48 75.48 1.0K
15:18 75.47 75.47 75.45 75.45 1.3K
15:19 75.45 75.45 75.41 75.42 2.2K
15:20 75.42 75.42 75.42 75.42 1.5K
15:21 75.42 75.44 75.41 75.41 2.6K
15:22 75.40 75.40 75.35 75.35 1.4K
15:23 75.35 75.37 75.35 75.37 1.9K
15:24 75.37 75.37 75.36 75.36 3.4K
15:25 75.36 75.37 75.36 75.37 2.7K
15:26 75.37 75.38 75.37 75.38 2.2K
15:27 75.38 75.40 75.36 75.38 2.8K
15:28 75.38 75.38 75.36 75.36 0.4K
15:29 75.36 75.36 75.34 75.35 4.1K
15:30 75.36 75.36 75.35 75.35 1.1K
15:31 75.35 75.35 75.30 75.30 2.5K
15:32 75.29 75.31 75.29 75.31 2.0K
15:33 75.29 75.30 75.28 75.30 3.1K
15:34 75.30 75.30 75.29 75.29 1.1K
15:35 75.30 75.30 75.28 75.28 3.2K
15:36 75.29 75.29 75.29 75.29 5.3K
15:37 75.29 75.32 75.29 75.32 4.4K
15:38 75.32 75.37 75.32 75.35 3.4K
15:39 75.35 75.37 75.35 75.37 2.6K
15:40 75.39 75.39 75.36 75.36 2.4K
15:41 75.36 75.37 75.35 75.35 4.7K
15:42 75.35 75.35 75.31 75.32 1.6K
15:43 75.30 75.30 75.24 75.24 5.4K
15:44 75.24 75.24 75.23 75.23 5.5K
15:45 75.21 75.29 75.21 75.29 6.7K
15:46 75.29 75.29 75.25 75.25 1.3K
15:47 75.25 75.37 75.25 75.37 9.5K
15:48 75.34 75.34 75.32 75.32 2.8K
15:49 75.31 75.31 75.30 75.31 5.3K
15:50 75.32 75.34 75.28 75.28 7.4K
15:51 75.25 75.32 75.23 75.27 16.1K
15:52 75.28 75.28 75.18 75.20 8.6K
15:53 75.18 75.24 75.16 75.24 15.7K
15:54 75.30 75.30 75.22 75.22 7.1K
15:55 75.23 75.25 75.21 75.25 15.9K
15:56 75.25 75.25 75.22 75.22 10.3K
15:57 75.22 75.23 75.21 75.23 16.3K
15:58 75.20 75.20 75.14 75.14 19.1K
15:59 75.12 75.15 75.11 75.15 22.6K
16:00 75.15 75.18 75.10 75.17 1,464.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし