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 75.30 75.65 75.14 75.54 29.1K
09:32 75.54 75.54 75.37 75.51 1.2K
09:33 75.51 75.64 75.51 75.56 1.6K
09:34 75.41 75.47 75.41 75.43 4.9K
09:35 75.38 75.65 75.38 75.65 4.0K
09:36 75.69 75.75 75.69 75.75 6.1K
09:37 75.64 75.72 75.61 75.72 6.7K
09:38 75.89 75.89 75.81 75.81 1.8K
09:39 75.81 75.81 75.56 75.56 3.0K
09:40 75.56 75.59 75.42 75.59 5.5K
09:41 75.63 75.63 75.61 75.61 2.4K
09:42 75.61 75.64 75.58 75.60 2.7K
09:43 75.60 75.60 75.51 75.51 2.5K
09:44 75.61 75.62 75.61 75.62 2.6K
09:45 75.62 75.66 75.58 75.58 1.1K
09:46 75.59 75.59 75.52 75.52 2.1K
09:47 75.59 75.64 75.53 75.53 2.6K
09:48 75.53 75.53 75.48 75.48 1.0K
09:49 75.48 75.52 75.47 75.47 1.6K
09:50 75.47 75.47 75.47 75.47 0.3K
09:51 75.47 75.51 75.45 75.51 2.8K
09:52 75.51 75.60 75.51 75.57 4.8K
09:53 75.57 75.61 75.46 75.61 2.4K
09:54 75.61 75.62 75.59 75.59 0.8K
09:55 75.55 75.58 75.48 75.48 1.9K
09:56 75.48 75.54 75.48 75.53 1.5K
09:57 75.53 75.53 75.45 75.45 1.5K
09:58 75.45 75.53 75.45 75.53 0.5K
09:59 75.48 75.48 75.48 75.48 0.7K
10:00 75.43 75.49 75.43 75.49 4.4K
10:01 75.49 75.49 75.38 75.38 1.9K
10:02 75.48 75.48 75.46 75.46 3.3K
10:03 75.46 75.46 75.43 75.44 2.5K
10:04 75.37 75.42 75.37 75.40 6.0K
10:05 75.40 75.40 75.40 75.40 2.0K
10:06 75.40 75.40 75.28 75.34 0.7K
10:07 75.39 75.41 75.39 75.41 2.2K
10:08 75.41 75.43 75.41 75.43 1.7K
10:09 75.43 75.43 75.42 75.43 1.6K
10:10 75.46 75.46 75.28 75.31 3.2K
10:11 75.31 75.31 75.28 75.28 1.2K
10:12 75.28 75.28 75.28 75.28 0.3K
10:13 75.28 75.28 75.23 75.23 0.7K
10:14 75.28 75.31 75.28 75.31 1.8K
10:15 75.31 75.31 75.27 75.27 0.3K
10:16 75.23 75.23 75.23 75.23 0.9K
10:17 75.23 75.23 75.23 75.23 1.7K
10:18 75.23 75.23 75.21 75.23 4.2K
10:19 75.23 75.23 75.23 75.23 0.4K
10:20 75.23 75.23 75.23 75.23 0.6K
10:21 75.23 75.23 75.19 75.19 0.6K
10:22 75.19 75.19 75.19 75.19 0.1K
10:23 75.15 75.15 75.15 75.15 0.3K
10:24 75.12 75.12 75.07 75.07 5.8K
10:25 75.07 75.07 75.05 75.05 1.0K
10:26 75.05 75.05 75.05 75.05 0.2K
10:27 75.05 75.05 75.05 75.05 0.3K
10:28 75.05 75.05 75.05 75.05 0.1K
10:29 75.05 75.08 75.05 75.08 1.5K
10:30 75.08 75.11 75.08 75.10 1.7K
10:31 75.10 75.10 75.10 75.10 0.1K
10:32 75.04 75.04 74.99 74.99 0.7K
10:33 74.98 74.98 74.98 74.98 0.4K
10:34 74.98 74.98 74.98 74.98 0.0K
10:35 74.98 74.98 74.98 74.98 0.6K
10:36 75.06 75.07 75.06 75.07 2.8K
10:37 75.07 75.07 75.01 75.01 0.5K
10:38 75.01 75.17 75.01 75.11 8.7K
10:39 75.11 75.18 75.11 75.18 1.5K
10:40 75.16 75.16 75.05 75.05 1.7K
10:41 75.02 75.02 74.99 74.99 0.5K
10:42 74.99 75.02 74.99 75.02 0.5K
10:43 74.97 74.97 74.97 74.97 1.0K
10:44 74.97 74.97 74.97 74.97 0.0K
10:45 74.98 74.98 74.98 74.98 0.6K
10:46 74.98 75.00 74.97 74.97 1.3K
10:47 74.97 74.97 74.94 74.94 1.2K
10:48 74.94 74.94 74.92 74.92 1.9K
10:49 74.95 74.95 74.91 74.91 1.1K
10:50 74.91 74.93 74.91 74.93 0.7K
10:51 74.93 74.93 74.93 74.93 0.6K
10:52 74.93 74.93 74.90 74.90 1.4K
10:53 74.90 74.95 74.90 74.95 1.0K
10:54 74.95 74.95 74.92 74.92 1.7K
10:55 74.92 74.92 74.92 74.92 0.3K
10:56 74.92 74.92 74.92 74.92 0.8K
10:57 74.92 74.98 74.92 74.98 0.6K
10:58 74.98 74.98 74.98 74.98 0.5K
10:59 74.98 74.98 74.90 74.90 1.6K
11:00 74.89 74.90 74.89 74.90 1.1K
11:01 74.90 74.95 74.90 74.95 0.8K
11:02 74.92 74.92 74.88 74.88 2.1K
11:03 74.88 74.90 74.88 74.90 1.2K
11:04 74.90 74.90 74.88 74.88 0.5K
11:05 74.93 74.93 74.92 74.92 2.6K
11:06 74.92 74.94 74.92 74.94 0.9K
11:07 74.94 74.99 74.94 74.98 1.9K
11:08 75.01 75.08 75.01 75.03 2.8K
11:09 75.03 75.03 75.00 75.00 2.3K
11:10 75.00 75.01 75.00 75.00 1.1K
11:11 75.00 75.06 74.98 75.00 1.2K
11:12 75.00 75.04 75.00 75.04 0.7K
11:13 75.04 75.04 75.00 75.03 1.3K
11:14 75.03 75.03 75.03 75.03 0.5K
11:15 75.03 75.03 75.02 75.02 0.5K
11:16 75.02 75.02 75.01 75.01 0.9K
11:17 75.01 75.01 74.97 74.97 0.8K
11:18 74.97 74.97 74.97 74.97 0.9K
11:19 74.97 74.97 74.87 74.91 7.4K
11:20 74.90 74.92 74.88 74.92 2.1K
11:21 74.92 74.96 74.92 74.96 3.3K
11:22 74.97 74.97 74.94 74.96 3.1K
11:23 74.95 74.98 74.95 74.96 1.9K
11:24 74.96 74.96 74.95 74.95 1.3K
11:25 74.95 74.95 74.95 74.95 1.9K
11:26 74.95 74.95 74.93 74.93 0.7K
11:27 74.93 74.96 74.93 74.96 4.2K
11:28 75.00 75.00 74.98 74.98 1.5K
11:29 74.98 74.98 74.95 74.95 1.0K
11:30 74.95 75.01 74.95 75.01 1.0K
11:31 75.01 75.02 75.01 75.02 0.6K
11:32 75.02 75.07 75.02 75.07 2.3K
11:33 75.07 75.07 75.07 75.07 0.4K
11:34 75.07 75.16 75.07 75.12 2.2K
11:35 75.12 75.12 75.12 75.12 0.3K
11:36 75.12 75.12 75.09 75.09 0.8K
11:37 75.09 75.09 75.09 75.09 0.4K
11:38 75.09 75.20 75.08 75.20 12.9K
11:39 75.20 75.20 75.15 75.15 0.8K
11:40 75.15 75.21 75.15 75.21 3.3K
11:41 75.21 75.21 75.16 75.17 1.0K
11:42 75.17 75.17 75.14 75.17 0.6K
11:43 75.17 75.17 75.17 75.17 0.2K
11:44 75.22 75.22 75.22 75.22 2.0K
11:45 75.22 75.22 75.17 75.17 0.9K
11:46 75.17 75.18 75.17 75.18 0.6K
11:47 75.19 75.19 75.19 75.19 1.6K
11:48 75.19 75.19 75.19 75.19 0.4K
11:49 75.19 75.19 75.19 75.19 0.6K
11:50 75.19 75.19 75.11 75.18 1.8K
11:51 75.18 75.18 75.18 75.18 0.1K
11:52 75.19 75.19 75.17 75.17 1.4K
11:53 75.17 75.17 75.17 75.17 0.2K
11:54 75.17 75.19 75.17 75.19 0.6K
11:55 75.19 75.19 75.19 75.19 0.3K
11:56 75.19 75.21 75.19 75.21 0.5K
11:57 75.20 75.20 75.20 75.20 0.5K
11:58 75.20 75.20 75.20 75.20 0.3K
11:59 75.20 75.20 75.20 75.20 0.2K
12:00 75.23 75.23 75.23 75.23 0.7K
12:01 75.32 75.32 75.32 75.32 1.8K
12:02 75.32 75.32 75.32 75.32 0.5K
12:03 75.32 75.36 75.32 75.36 1.0K
12:04 75.31 75.31 75.28 75.28 1.5K
12:05 75.28 75.28 75.28 75.28 0.3K
12:06 75.28 75.29 75.24 75.29 0.9K
12:07 75.29 75.29 75.29 75.29 0.4K
12:08 75.29 75.30 75.29 75.30 0.4K
12:09 75.30 75.30 75.30 75.30 0.4K
12:10 75.30 75.30 75.26 75.26 0.2K
12:11 75.26 75.26 75.26 75.26 0.3K
12:12 75.26 75.29 75.26 75.29 0.6K
12:13 75.26 75.29 75.26 75.29 1.7K
12:14 75.29 75.29 75.29 75.29 0.2K
12:15 75.29 75.30 75.29 75.30 0.3K
12:16 75.30 75.30 75.30 75.30 0.3K
12:17 75.30 75.30 75.27 75.27 0.6K
12:18 75.27 75.27 75.24 75.24 2.5K
12:19 75.24 75.24 75.19 75.21 2.0K
12:20 75.21 75.21 75.21 75.21 0.1K
12:21 75.21 75.23 75.21 75.23 0.7K
12:22 75.23 75.23 75.23 75.23 0.3K
12:23 75.23 75.23 75.17 75.17 0.7K
12:24 75.17 75.17 75.17 75.17 0.2K
12:25 75.17 75.17 75.17 75.17 0.4K
12:26 75.21 75.21 75.21 75.21 3.3K
12:27 75.21 75.21 75.21 75.21 0.8K
12:28 75.21 75.21 75.16 75.16 1.3K
12:29 75.16 75.25 75.16 75.25 1.3K
12:30 75.26 75.26 75.21 75.21 0.6K
12:31 75.21 75.21 75.20 75.20 0.3K
12:32 75.18 75.20 75.18 75.20 2.8K
12:33 75.20 75.25 75.20 75.25 1.2K
12:34 75.25 75.31 75.25 75.31 0.3K
12:35 75.31 75.31 75.31 75.31 0.2K
12:36 75.31 75.31 75.31 75.31 0.4K
12:37 75.31 75.31 75.31 75.31 0.3K
12:38 75.31 75.31 75.25 75.25 0.6K
12:39 75.25 75.25 75.25 75.25 0.2K
12:40 75.28 75.28 75.28 75.28 0.3K
12:41 75.28 75.28 75.28 75.28 0.6K
12:42 75.28 75.28 75.28 75.28 0.4K
12:43 75.28 75.31 75.27 75.31 1.2K
12:44 75.31 75.31 75.26 75.26 0.9K
12:45 75.26 75.32 75.26 75.32 1.0K
12:46 75.32 75.38 75.32 75.38 0.6K
12:47 75.38 75.38 75.33 75.33 0.3K
12:48 75.33 75.35 75.33 75.35 0.6K
12:49 75.35 75.41 75.35 75.41 19.9K
12:50 75.45 75.45 75.45 75.45 0.4K
12:51 75.45 75.53 75.45 75.53 1.5K
12:52 75.54 75.57 75.53 75.57 1.6K
12:53 75.56 75.57 75.56 75.57 5.9K
12:54 75.60 75.61 75.57 75.57 3.8K
12:55 75.57 75.57 75.56 75.56 1.2K
12:56 75.56 75.56 75.56 75.56 0.6K
12:57 75.56 75.57 75.55 75.55 1.0K
12:58 75.57 75.57 75.57 75.57 0.5K
12:59 75.53 75.53 75.53 75.53 1.5K
13:00 75.53 75.53 75.48 75.49 0.9K
13:01 75.49 75.49 75.49 75.49 0.3K
13:02 75.49 75.55 75.49 75.55 0.4K
13:03 75.55 75.55 75.55 75.55 0.2K
13:04 75.55 75.55 75.55 75.55 0.7K
13:05 75.55 75.56 75.55 75.56 0.5K
13:06 75.56 75.56 75.50 75.50 0.5K
13:07 75.52 75.52 75.52 75.52 1.0K
13:08 75.45 75.45 75.45 75.45 0.1K
13:09 75.45 75.52 75.45 75.51 1.4K
13:10 75.53 75.53 75.53 75.53 0.5K
13:11 75.53 75.53 75.50 75.53 1.4K
13:12 75.53 75.53 75.50 75.50 1.2K
13:13 75.50 75.53 75.50 75.53 1.0K
13:14 75.53 75.53 75.53 75.53 0.1K
13:15 75.53 75.55 75.53 75.55 0.9K
13:16 75.58 75.58 75.58 75.58 0.9K
13:17 75.58 75.58 75.58 75.58 0.2K
13:18 75.57 75.57 75.56 75.56 1.2K
13:19 75.57 75.57 75.57 75.57 0.7K
13:20 75.57 75.57 75.53 75.53 0.2K
13:21 75.53 75.53 75.53 75.53 0.7K
13:22 75.53 75.53 75.53 75.53 0.1K
13:23 75.53 75.53 75.53 75.53 0.4K
13:24 75.53 75.53 75.50 75.50 1.1K
13:25 75.50 75.50 75.50 75.50 0.3K
13:26 75.50 75.53 75.50 75.53 1.1K
13:27 75.53 75.53 75.53 75.53 0.3K
13:28 75.53 75.55 75.53 75.55 0.7K
13:29 75.55 75.55 75.55 75.55 0.1K
13:30 75.55 75.56 75.55 75.56 1.4K
13:31 75.56 75.57 75.56 75.57 0.3K
13:32 75.57 75.57 75.57 75.57 0.5K
13:33 75.57 75.57 75.57 75.57 0.0K
13:34 75.57 75.57 75.53 75.53 0.7K
13:35 75.53 75.61 75.53 75.61 2.1K
13:36 75.61 75.61 75.61 75.61 0.1K
13:37 75.61 75.61 75.61 75.61 0.4K
13:38 75.62 75.65 75.62 75.64 2.5K
13:39 75.64 75.64 75.60 75.60 0.4K
13:40 75.62 75.62 75.62 75.62 0.5K
13:41 75.62 75.62 75.62 75.62 0.2K
13:42 75.62 75.65 75.62 75.63 1.3K
13:43 75.63 75.63 75.63 75.63 0.2K
13:44 75.66 75.66 75.60 75.60 0.9K
13:45 75.60 75.60 75.60 75.60 0.1K
13:46 75.60 75.63 75.60 75.63 0.5K
13:47 75.63 75.63 75.63 75.63 1.5K
13:48 75.63 75.63 75.63 75.63 0.2K
13:49 75.62 75.63 75.62 75.63 1.3K
13:50 75.63 75.65 75.63 75.65 1.5K
13:51 75.65 75.65 75.65 75.65 0.1K
13:52 75.65 75.69 75.65 75.68 0.6K
13:53 75.68 75.69 75.68 75.69 0.3K
13:54 75.69 75.69 75.68 75.68 2.0K
13:55 75.68 75.69 75.68 75.69 0.3K
13:56 75.67 75.67 75.64 75.64 2.7K
13:57 75.64 75.64 75.63 75.63 0.3K
13:58 75.63 75.66 75.63 75.66 0.9K
13:59 75.66 75.69 75.66 75.68 2.0K
14:00 75.68 75.68 75.66 75.66 0.8K
14:01 75.66 75.66 75.66 75.66 0.2K
14:02 75.67 75.67 75.67 75.67 0.2K
14:03 75.67 75.67 75.66 75.66 0.3K
14:04 75.66 75.66 75.66 75.66 0.3K
14:05 75.66 75.70 75.66 75.70 1.1K
14:06 75.72 75.72 75.72 75.72 0.7K
14:07 75.72 75.72 75.70 75.70 0.4K
14:08 75.69 75.70 75.69 75.70 1.1K
14:09 75.70 75.70 75.70 75.70 1.3K
14:10 75.72 75.72 75.72 75.72 0.6K
14:11 75.72 75.75 75.72 75.75 0.4K
14:12 75.75 75.76 75.73 75.73 1.4K
14:13 75.73 75.78 75.73 75.78 0.6K
14:14 75.78 75.78 75.78 75.78 0.2K
14:15 75.78 75.78 75.75 75.76 0.3K
14:16 75.76 75.76 75.76 75.76 0.6K
14:17 75.76 75.76 75.76 75.76 0.2K
14:18 75.76 75.79 75.76 75.78 1.1K
14:19 75.78 75.79 75.78 75.79 0.9K
14:20 75.79 75.81 75.79 75.81 0.8K
14:21 75.85 75.89 75.85 75.87 4.0K
14:22 75.84 75.84 75.77 75.77 2.7K
14:23 75.80 75.80 75.79 75.79 1.8K
14:24 75.79 75.79 75.78 75.79 37.5K
14:25 75.79 75.79 75.79 75.79 1.4K
14:26 75.79 75.79 75.74 75.74 1.0K
14:27 75.74 75.74 75.74 75.74 0.2K
14:28 75.72 75.72 75.72 75.72 0.3K
14:29 75.72 75.72 75.72 75.72 0.6K
14:30 75.72 75.74 75.72 75.74 0.8K
14:31 75.74 75.74 75.74 75.74 0.8K
14:32 75.74 75.74 75.74 75.74 0.8K
14:33 75.74 75.74 75.74 75.74 0.2K
14:34 75.74 75.74 75.72 75.72 0.8K
14:35 75.72 75.72 75.72 75.72 0.7K
14:36 75.72 75.72 75.71 75.71 1.3K
14:37 75.74 75.75 75.74 75.75 0.7K
14:38 75.75 75.75 75.73 75.75 1.3K
14:39 75.75 75.75 75.75 75.75 1.6K
14:40 75.73 75.73 75.73 75.73 0.8K
14:41 75.73 75.73 75.73 75.73 0.1K
14:42 75.73 75.75 75.73 75.75 0.9K
14:43 75.78 75.78 75.75 75.75 1.1K
14:44 75.75 75.75 75.75 75.75 0.1K
14:45 75.75 75.76 75.75 75.76 0.8K
14:46 75.76 75.76 75.74 75.74 1.2K
14:47 75.74 75.76 75.74 75.76 0.3K
14:48 75.76 75.76 75.76 75.76 0.6K
14:49 75.78 75.81 75.78 75.79 2.1K
14:50 75.79 75.80 75.79 75.80 0.5K
14:51 75.80 75.86 75.78 75.84 3.0K
14:52 75.84 75.88 75.84 75.88 1.1K
14:53 75.88 75.89 75.88 75.89 0.9K
14:54 75.89 75.90 75.85 75.85 1.9K
14:55 75.86 75.88 75.86 75.88 2.3K
14:56 75.88 75.88 75.88 75.88 0.3K
14:57 75.88 75.88 75.88 75.88 0.2K
14:58 75.90 75.90 75.87 75.87 2.7K
14:59 75.87 75.87 75.85 75.85 1.5K
15:00 75.85 75.85 75.85 75.85 0.5K
15:01 75.86 75.86 75.83 75.83 1.6K
15:02 75.83 75.83 75.80 75.80 0.5K
15:03 75.80 75.82 75.80 75.82 1.3K
15:04 75.82 75.83 75.82 75.83 1.6K
15:05 75.83 75.86 75.83 75.86 1.2K
15:06 75.86 75.89 75.86 75.89 1.4K
15:07 75.89 75.89 75.88 75.89 0.5K
15:08 75.88 75.94 75.88 75.91 2.6K
15:09 75.91 75.91 75.86 75.87 2.1K
15:10 75.87 75.87 75.83 75.84 3.2K
15:11 75.83 75.83 75.73 75.74 6.7K
15:12 75.73 75.74 75.73 75.74 3.9K
15:13 75.74 75.76 75.71 75.76 1.4K
15:14 75.76 75.76 75.75 75.75 0.3K
15:15 75.75 75.75 75.75 75.75 0.5K
15:16 75.81 75.82 75.76 75.76 3.7K
15:17 75.76 75.81 75.76 75.81 1.8K
15:18 75.81 75.81 75.75 75.75 9.1K
15:19 75.76 75.76 75.76 75.76 3.0K
15:20 75.72 75.73 75.72 75.73 1.5K
15:21 75.74 75.77 75.74 75.77 1.1K
15:22 75.77 75.77 75.74 75.74 2.1K
15:23 75.74 75.77 75.74 75.77 0.7K
15:24 75.77 75.77 75.76 75.76 1.6K
15:25 75.75 75.79 75.75 75.78 2.1K
15:26 75.78 75.81 75.78 75.81 0.8K
15:27 75.80 75.83 75.80 75.83 3.1K
15:28 75.85 75.85 75.81 75.81 1.6K
15:29 75.81 75.86 75.81 75.86 1.7K
15:30 75.86 75.86 75.81 75.81 4.8K
15:31 75.81 75.81 75.78 75.78 1.3K
15:32 75.67 75.69 75.67 75.69 5.1K
15:33 75.69 75.70 75.69 75.70 3.2K
15:34 75.67 75.67 75.63 75.63 3.9K
15:35 75.61 75.66 75.61 75.66 2.7K
15:36 75.68 75.70 75.68 75.70 2.3K
15:37 75.70 75.73 75.69 75.73 1.9K
15:38 75.73 75.77 75.73 75.77 2.4K
15:39 75.77 75.77 75.71 75.71 3.7K
15:40 75.71 75.74 75.71 75.71 2.9K
15:41 75.70 75.71 75.69 75.71 2.0K
15:42 75.71 75.74 75.71 75.71 3.9K
15:43 75.71 75.75 75.71 75.75 2.3K
15:44 75.75 75.79 75.75 75.77 2.4K
15:45 75.76 75.76 75.74 75.76 1.9K
15:46 75.76 75.80 75.76 75.80 2.3K
15:47 75.80 75.82 75.79 75.79 3.4K
15:48 75.79 75.80 75.77 75.77 3.7K
15:49 75.76 75.79 75.76 75.79 2.4K
15:50 75.77 75.78 75.76 75.76 3.7K
15:51 75.76 75.80 75.76 75.79 5.5K
15:52 75.80 75.82 75.80 75.82 4.7K
15:53 75.80 75.84 75.80 75.84 6.7K
15:54 75.84 75.86 75.81 75.81 9.6K
15:55 75.79 75.79 75.74 75.77 12.3K
15:56 75.80 75.85 75.80 75.82 11.2K
15:57 75.82 75.82 75.80 75.82 12.4K
15:58 75.82 75.83 75.80 75.80 7.9K
15:59 75.79 75.83 75.79 75.80 15.8K
16:00 75.82 75.85 75.78 75.78 391.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし