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 75.85 75.85 75.49 75.68 78.7K
09:32 75.68 75.79 75.54 75.79 1.0K
09:33 75.79 75.79 75.67 75.75 0.8K
09:34 75.76 75.76 75.63 75.63 1.3K
09:35 75.54 75.54 75.48 75.48 0.7K
09:36 75.26 75.34 75.26 75.26 1.7K
09:37 75.35 75.41 75.35 75.41 6.5K
09:38 75.41 75.66 75.41 75.66 1.5K
09:39 75.64 75.64 75.49 75.57 0.9K
09:40 75.57 75.66 75.57 75.66 0.6K
09:41 75.59 75.68 75.59 75.68 0.7K
09:42 75.68 75.78 75.68 75.78 0.3K
09:43 75.75 75.81 75.75 75.81 1.0K
09:44 75.81 75.81 75.71 75.79 0.7K
09:45 75.70 75.70 75.62 75.62 2.4K
09:46 75.63 75.63 75.62 75.63 0.4K
09:47 75.62 75.67 75.62 75.67 0.3K
09:48 75.67 75.67 75.67 75.67 1.4K
09:49 75.71 75.71 75.69 75.69 0.3K
09:50 75.69 75.69 75.69 75.69 0.5K
09:51 75.69 75.79 75.69 75.79 1.9K
09:52 75.79 75.79 75.70 75.70 0.5K
09:53 75.70 75.70 75.70 75.70 0.5K
09:54 75.70 75.70 75.69 75.69 0.4K
09:55 75.74 75.80 75.74 75.80 1.2K
09:56 75.82 75.82 75.77 75.77 0.4K
09:57 75.82 75.82 75.82 75.82 0.4K
09:58 75.82 75.83 75.82 75.83 0.3K
09:59 75.83 75.83 75.83 75.83 0.4K
10:00 75.83 75.83 75.82 75.82 0.5K
10:01 75.83 75.87 75.83 75.87 1.0K
10:02 75.87 75.87 75.80 75.80 1.5K
10:03 75.80 75.80 75.80 75.80 0.3K
10:04 75.80 75.87 75.80 75.87 2.1K
10:05 75.87 75.97 75.87 75.97 0.5K
10:06 75.97 75.97 75.97 75.97 0.8K
10:07 75.97 76.02 75.97 76.02 0.9K
10:08 76.02 76.06 76.02 76.06 1.5K
10:09 76.06 76.06 75.99 75.99 1.0K
10:10 75.99 75.99 75.98 75.98 0.3K
10:11 75.98 76.02 75.98 76.02 0.4K
10:12 76.02 76.02 76.01 76.01 0.4K
10:13 76.01 76.01 75.93 76.01 0.5K
10:14 76.01 76.01 75.98 76.01 0.4K
10:15 76.01 76.01 76.01 76.01 0.8K
10:16 76.01 76.01 75.98 75.98 0.2K
10:17 76.01 76.02 75.98 76.02 2.0K
10:18 76.02 76.02 75.96 75.96 1.2K
10:19 75.96 75.99 75.96 75.99 0.7K
10:20 75.99 75.99 75.99 75.99 0.3K
10:21 75.99 75.99 75.99 75.99 0.3K
10:22 75.96 75.99 75.96 75.99 0.9K
10:23 75.97 75.97 75.97 75.97 0.4K
10:24 75.97 75.97 75.97 75.97 0.5K
10:25 75.93 75.94 75.91 75.94 1.2K
10:26 75.94 75.96 75.94 75.96 0.4K
10:27 75.96 75.96 75.96 75.96 1.1K
10:28 75.96 75.96 75.96 75.96 0.2K
10:29 75.96 75.96 75.96 75.96 0.4K
10:30 75.96 75.98 75.96 75.96 0.4K
10:31 75.96 75.97 75.96 75.97 0.3K
10:32 75.97 75.99 75.97 75.99 1.2K
10:33 76.00 76.04 76.00 76.04 0.8K
10:34 76.03 76.03 76.03 76.03 0.5K
10:35 76.03 76.03 76.00 76.01 0.7K
10:36 76.02 76.02 76.02 76.02 0.5K
10:37 76.04 76.06 76.04 76.06 1.9K
10:38 76.08 76.08 76.08 76.08 0.8K
10:39 76.07 76.07 76.07 76.07 0.5K
10:40 76.07 76.07 76.07 76.07 0.6K
10:41 76.07 76.08 76.07 76.08 0.5K
10:42 76.08 76.08 76.08 76.08 0.3K
10:43 76.08 76.08 76.07 76.07 0.3K
10:44 76.10 76.14 76.10 76.12 2.2K
10:45 76.12 76.12 76.12 76.12 0.2K
10:46 76.12 76.12 76.12 76.12 0.0K
10:47 76.12 76.12 76.09 76.12 0.8K
10:48 76.12 76.12 76.09 76.10 1.4K
10:49 76.10 76.10 76.07 76.10 1.6K
10:50 76.10 76.10 76.10 76.10 0.1K
10:51 76.02 76.03 76.00 76.00 2.2K
10:52 76.00 76.00 76.00 76.00 0.1K
10:53 76.00 76.00 75.96 75.96 0.3K
10:54 75.96 76.04 75.96 76.04 1.5K
10:55 76.04 76.04 76.01 76.01 1.1K
10:56 76.00 76.00 76.00 76.00 0.9K
10:57 76.00 76.00 75.96 75.96 1.4K
10:58 75.96 75.96 75.90 75.96 1.3K
10:59 75.96 76.00 75.96 76.00 0.9K
11:00 76.00 76.01 76.00 76.01 0.4K
11:01 76.01 76.01 75.98 75.98 0.4K
11:02 75.98 76.02 75.98 76.02 1.7K
11:03 75.97 76.00 75.97 76.00 1.1K
11:04 76.00 76.00 76.00 76.00 0.5K
11:05 76.00 76.00 76.00 76.00 0.2K
11:06 76.00 76.00 75.98 75.98 0.4K
11:07 75.98 76.04 75.98 76.04 2.1K
11:08 76.05 76.06 76.04 76.04 1.7K
11:09 76.04 76.04 76.03 76.03 0.3K
11:10 76.03 76.03 76.00 76.00 1.4K
11:11 76.00 76.00 75.98 75.98 0.5K
11:12 76.00 76.00 75.96 75.96 1.3K
11:13 75.96 75.98 75.96 75.98 1.5K
11:14 76.00 76.01 76.00 76.01 0.8K
11:15 76.00 76.00 76.00 76.00 1.6K
11:16 76.00 76.00 76.00 76.00 0.3K
11:17 76.00 76.00 76.00 76.00 0.0K
11:18 76.00 76.00 75.99 76.00 0.5K
11:19 76.00 76.00 76.00 76.00 0.9K
11:20 76.00 76.01 76.00 76.01 0.9K
11:21 75.99 76.01 75.99 76.00 3.8K
11:22 75.99 76.01 75.99 76.01 1.9K
11:23 76.02 76.03 76.02 76.03 1.1K
11:24 76.07 76.09 76.07 76.09 1.1K
11:25 76.09 76.09 76.09 76.09 0.2K
11:26 76.09 76.12 76.09 76.12 1.0K
11:27 76.12 76.12 76.12 76.12 0.3K
11:28 76.12 76.12 76.12 76.12 0.6K
11:29 76.12 76.12 76.11 76.11 1.4K
11:30 76.09 76.09 76.09 76.09 1.4K
11:31 76.13 76.14 76.12 76.12 1.6K
11:32 76.12 76.15 76.12 76.15 1.4K
11:33 76.15 76.15 76.15 76.15 0.2K
11:34 76.15 76.17 76.15 76.15 1.0K
11:35 76.15 76.15 76.15 76.15 0.7K
11:36 76.08 76.08 76.06 76.06 2.4K
11:37 76.09 76.09 76.09 76.09 0.3K
11:38 76.09 76.09 76.07 76.09 0.6K
11:39 76.08 76.08 76.07 76.07 0.2K
11:40 76.10 76.15 76.10 76.15 3.2K
11:41 76.15 76.16 76.12 76.12 0.8K
11:42 76.12 76.14 76.12 76.14 0.8K
11:43 76.14 76.16 76.14 76.16 0.7K
11:44 76.16 76.16 76.11 76.11 0.4K
11:45 76.14 76.14 76.14 76.14 0.6K
11:46 76.11 76.11 76.11 76.11 0.3K
11:47 76.11 76.11 76.11 76.11 0.3K
11:48 76.11 76.16 76.11 76.11 0.5K
11:49 76.11 76.11 76.11 76.11 0.5K
11:50 76.11 76.11 76.11 76.11 0.7K
11:51 76.17 76.18 76.17 76.18 1.0K
11:52 76.18 76.18 76.16 76.17 0.6K
11:53 76.16 76.16 76.15 76.15 1.8K
11:54 76.15 76.15 76.12 76.12 1.7K
11:55 76.07 76.08 76.05 76.08 3.1K
11:56 76.08 76.10 76.08 76.09 1.5K
11:57 76.09 76.09 76.09 76.09 0.1K
11:58 76.09 76.09 76.09 76.09 0.7K
11:59 76.09 76.13 76.09 76.13 0.7K
12:00 76.11 76.11 76.05 76.05 2.3K
12:01 76.05 76.05 76.05 76.05 0.6K
12:02 76.05 76.05 76.05 76.05 0.1K
12:03 76.07 76.09 76.07 76.09 1.6K
12:04 76.08 76.08 76.08 76.08 0.4K
12:05 76.08 76.10 76.08 76.10 1.1K
12:06 76.10 76.10 76.10 76.10 0.5K
12:07 76.10 76.10 76.10 76.10 0.2K
12:08 76.11 76.13 76.11 76.13 1.2K
12:09 76.13 76.13 76.13 76.13 0.3K
12:10 76.13 76.14 76.13 76.14 1.0K
12:11 76.15 76.15 76.14 76.15 1.2K
12:12 76.13 76.13 76.13 76.13 2.2K
12:13 76.16 76.16 76.12 76.12 2.7K
12:14 76.12 76.12 76.12 76.12 0.3K
12:15 76.12 76.12 76.12 76.12 0.5K
12:16 76.12 76.14 76.12 76.14 0.6K
12:17 76.14 76.14 76.12 76.14 1.4K
12:18 76.14 76.14 76.12 76.13 2.1K
12:19 76.13 76.14 76.12 76.14 1.3K
12:20 76.15 76.15 76.15 76.15 0.6K
12:21 76.17 76.17 76.16 76.16 1.0K
12:22 76.16 76.17 76.16 76.17 0.5K
12:23 76.17 76.17 76.17 76.17 1.3K
12:24 76.17 76.17 76.17 76.17 0.1K
12:25 76.17 76.17 76.16 76.16 0.6K
12:26 76.16 76.16 76.16 76.16 2.4K
12:27 76.16 76.16 76.14 76.14 0.8K
12:28 76.14 76.16 76.14 76.16 3.5K
12:29 76.16 76.18 76.16 76.18 2.0K
12:30 76.19 76.22 76.19 76.22 0.9K
12:31 76.21 76.21 76.18 76.18 1.5K
12:32 76.18 76.18 76.14 76.14 0.4K
12:33 76.14 76.14 76.12 76.12 0.3K
12:34 76.16 76.16 76.16 76.16 0.4K
12:35 76.16 76.16 76.13 76.13 1.2K
12:36 76.13 76.15 76.12 76.15 1.8K
12:37 76.17 76.22 76.17 76.22 1.9K
12:38 76.22 76.22 76.20 76.22 3.1K
12:39 76.22 76.23 76.22 76.23 0.7K
12:40 76.23 76.24 76.23 76.24 1.3K
12:41 76.24 76.24 76.24 76.24 1.3K
12:42 76.24 76.24 76.22 76.22 1.9K
12:43 76.22 76.22 76.18 76.19 0.3K
12:44 76.19 76.19 76.19 76.19 0.3K
12:45 76.19 76.19 76.17 76.17 1.8K
12:46 76.17 76.17 76.17 76.17 1.4K
12:47 76.16 76.17 76.15 76.15 3.3K
12:48 76.16 76.16 76.14 76.14 1.4K
12:49 76.14 76.14 76.13 76.13 2.5K
12:50 76.13 76.13 76.13 76.13 0.3K
12:51 76.17 76.23 76.17 76.23 4.8K
12:52 76.24 76.24 76.24 76.24 1.5K
12:53 76.24 76.24 76.24 76.24 1.5K
12:54 76.24 76.27 76.24 76.27 2.8K
12:55 76.27 76.27 76.25 76.26 3.0K
12:56 76.29 76.31 76.28 76.28 6.3K
12:57 76.29 76.34 76.29 76.34 2.7K
12:58 76.34 76.35 76.31 76.31 7.5K
12:59 76.35 76.36 76.33 76.35 20.7K
13:00 76.35 76.38 76.35 76.35 33.1K
13:01 76.38 76.38 76.36 76.37 155.7K
13:02 76.37 76.37 76.37 76.37 0.0K
13:03 76.37 76.37 76.37 76.37 0.0K
13:04 76.37 76.37 76.37 76.37 0.0K
13:05 76.37 76.37 76.37 76.37 0.0K
13:06 76.37 76.37 76.37 76.37 0.0K
13:07 76.37 76.37 76.37 76.37 0.0K
13:08 76.37 76.37 76.37 76.37 0.0K
13:09 76.37 76.37 76.37 76.37 0.0K
13:10 76.37 76.37 76.37 76.37 11.9K
13:11 76.37 76.37 76.37 76.37 0.0K
13:12 76.37 76.37 76.37 76.37 0.0K
13:13 76.37 76.37 76.37 76.37 0.0K
13:14 76.37 76.37 76.37 76.37 0.0K
13:15 76.37 76.37 76.37 76.37 0.0K
13:16 76.37 76.37 76.37 76.37 0.0K
13:17 76.37 76.37 76.37 76.37 0.0K
13:18 76.37 76.37 76.37 76.37 0.0K
13:19 76.37 76.37 76.37 76.37 371.6K
13:20 76.37 76.37 76.37 76.37 0.0K
13:21 76.37 76.37 76.37 76.37 0.0K
13:22 76.37 76.37 76.37 76.37 0.0K
13:23 76.37 76.37 76.37 76.37 0.0K
13:24 76.37 76.37 76.37 76.37 0.0K
13:25 76.37 76.37 76.37 76.37 0.0K
13:26 76.37 76.37 76.37 76.37 0.0K
13:27 76.37 76.37 76.37 76.37 0.0K
13:28 76.37 76.37 76.37 76.37 0.0K
13:29 76.37 76.37 76.37 76.37 0.0K
13:30 76.37 76.37 76.37 76.37 0.0K
13:31 76.37 76.37 76.37 76.37 0.1K
13:32 76.37 76.37 76.37 76.37 0.0K
13:33 76.37 76.37 76.37 76.37 0.0K
13:34 76.37 76.37 76.37 76.37 0.0K
13:35 76.37 76.37 76.37 76.37 0.0K
13:36 76.37 76.37 76.37 76.37 0.0K
13:37 76.37 76.37 76.37 76.37 0.0K
13:38 76.37 76.37 76.37 76.37 0.0K
13:39 76.37 76.37 76.37 76.37 0.0K
13:40 76.37 76.37 76.37 76.37 0.0K
13:41 76.37 76.37 76.37 76.37 0.0K
13:42 76.37 76.37 76.37 76.37 0.0K
13:43 76.37 76.37 76.37 76.37 0.0K
13:44 76.37 76.37 76.37 76.37 0.0K
13:45 76.37 76.37 76.37 76.37 0.0K
13:46 76.37 76.37 76.37 76.37 0.0K
13:47 76.37 76.37 76.37 76.37 0.0K
13:48 76.37 76.37 76.37 76.37 0.0K
13:49 76.37 76.37 76.37 76.37 0.0K
13:50 76.37 76.37 76.37 76.37 0.0K
13:51 76.37 76.37 76.37 76.37 0.0K
13:52 76.37 76.37 76.37 76.37 0.0K
13:53 76.37 76.37 76.37 76.37 0.0K
13:54 76.37 76.37 76.37 76.37 0.0K
13:55 76.37 76.37 76.37 76.37 0.0K
13:56 76.37 76.37 76.37 76.37 0.0K
13:57 76.37 76.37 76.37 76.37 0.0K
13:58 76.37 76.37 76.37 76.37 0.0K
13:59 76.37 76.37 76.37 76.37 0.0K
14:00 76.37 76.37 76.37 76.37 0.0K
14:01 76.37 76.37 76.37 76.37 0.0K
14:02 76.37 76.37 76.37 76.37 0.0K
14:03 76.37 76.37 76.37 76.37 0.0K
14:04 76.37 76.37 76.37 76.37 0.0K
14:05 76.37 76.37 76.37 76.37 0.0K
14:06 76.37 76.37 76.37 76.37 0.0K
14:07 76.37 76.37 76.37 76.37 0.0K
14:08 76.37 76.37 76.37 76.37 0.0K
14:09 76.37 76.37 76.37 76.37 0.0K
14:10 76.37 76.37 76.37 76.37 0.0K
14:11 76.37 76.37 76.37 76.37 0.0K
14:12 76.37 76.37 76.37 76.37 0.0K
14:13 76.37 76.37 76.37 76.37 0.0K
14:14 76.37 76.37 76.37 76.37 0.0K
14:15 76.37 76.37 76.37 76.37 0.0K
14:16 76.37 76.37 76.37 76.37 0.0K
14:17 76.37 76.37 76.37 76.37 19.6K
14:18 76.37 76.37 76.37 76.37 0.0K
14:19 76.37 76.37 76.37 76.37 0.0K
14:20 76.37 76.37 76.37 76.37 0.0K
14:21 76.37 76.37 76.37 76.37 0.0K
14:22 76.37 76.37 76.37 76.37 0.0K
14:23 76.37 76.37 76.37 76.37 0.0K
14:24 76.37 76.37 76.37 76.37 0.0K
14:25 76.37 76.37 76.37 76.37 0.0K
14:26 76.37 76.37 76.37 76.37 0.0K
14:27 76.37 76.37 76.37 76.37 0.0K
14:28 76.37 76.37 76.37 76.37 0.0K
14:29 76.37 76.37 76.37 76.37 0.0K
14:30 76.37 76.37 76.37 76.37 0.0K
14:31 76.37 76.37 76.37 76.37 0.0K
14:32 76.37 76.37 76.37 76.37 0.0K
14:33 76.37 76.37 76.37 76.37 0.0K
14:34 76.37 76.37 76.37 76.37 0.0K
14:35 76.37 76.37 76.37 76.37 0.0K
14:36 76.37 76.37 76.37 76.37 0.0K
14:37 76.37 76.37 76.37 76.37 0.0K
14:38 76.37 76.37 76.37 76.37 0.0K
14:39 76.37 76.37 76.37 76.37 0.0K
14:40 76.37 76.37 76.37 76.37 0.0K
14:41 76.37 76.37 76.37 76.37 0.0K
14:42 76.37 76.37 76.37 76.37 0.0K
14:43 76.37 76.37 76.37 76.37 0.0K
14:44 76.37 76.37 76.37 76.37 0.0K
14:45 76.37 76.37 76.37 76.37 0.0K
14:46 76.37 76.37 76.37 76.37 0.0K
14:47 76.37 76.37 76.37 76.37 0.0K
14:48 76.37 76.37 76.37 76.37 0.0K
14:49 76.37 76.37 76.37 76.37 0.0K
14:50 76.37 76.37 76.37 76.37 0.0K
14:51 76.37 76.37 76.37 76.37 0.0K
14:52 76.37 76.37 76.37 76.37 0.0K
14:53 76.37 76.37 76.37 76.37 0.0K
14:54 76.37 76.37 76.37 76.37 0.0K
14:55 76.37 76.37 76.37 76.37 0.0K
14:56 76.37 76.37 76.37 76.37 0.0K
14:57 76.37 76.37 76.37 76.37 0.0K
14:58 76.37 76.37 76.37 76.37 0.0K
14:59 76.37 76.37 76.37 76.37 0.0K
15:00 76.37 76.37 76.37 76.37 0.0K
15:01 76.37 76.37 76.37 76.37 0.0K
15:02 76.37 76.37 76.37 76.37 0.0K
15:03 76.37 76.37 76.37 76.37 0.0K
15:04 76.37 76.37 76.37 76.37 0.0K
15:05 76.37 76.37 76.37 76.37 0.0K
15:06 76.37 76.37 76.37 76.37 0.0K
15:07 76.37 76.37 76.37 76.37 0.0K
15:08 76.37 76.37 76.37 76.37 0.0K
15:09 76.37 76.37 76.37 76.37 0.0K
15:10 76.37 76.37 76.37 76.37 0.0K
15:11 76.37 76.37 76.37 76.37 0.0K
15:12 76.37 76.37 76.37 76.37 0.0K
15:13 76.37 76.37 76.37 76.37 0.0K
15:14 76.37 76.37 76.37 76.37 0.0K
15:15 76.37 76.37 76.37 76.37 0.0K
15:16 76.37 76.37 76.37 76.37 0.0K
15:17 76.37 76.37 76.37 76.37 0.0K
15:18 76.37 76.37 76.37 76.37 0.0K
15:19 76.37 76.37 76.37 76.37 0.0K
15:20 76.37 76.37 76.37 76.37 0.0K
15:21 76.37 76.37 76.37 76.37 0.0K
15:22 76.37 76.37 76.37 76.37 0.0K
15:23 76.37 76.37 76.37 76.37 0.0K
15:24 76.37 76.37 76.37 76.37 0.0K
15:25 76.37 76.37 76.37 76.37 0.0K
15:26 76.37 76.37 76.37 76.37 0.0K
15:27 76.37 76.37 76.37 76.37 0.0K
15:28 76.37 76.37 76.37 76.37 0.0K
15:29 76.37 76.37 76.37 76.37 0.0K
15:30 76.37 76.37 76.37 76.37 0.0K
15:31 76.37 76.37 76.37 76.37 0.0K
15:32 76.37 76.37 76.37 76.37 0.0K
15:33 76.37 76.37 76.37 76.37 0.0K
15:34 76.37 76.37 76.37 76.37 0.0K
15:35 76.37 76.37 76.37 76.37 0.0K
15:36 76.37 76.37 76.37 76.37 0.0K
15:37 76.37 76.37 76.37 76.37 0.0K
15:38 76.37 76.37 76.37 76.37 0.0K
15:39 76.37 76.37 76.37 76.37 0.0K
15:40 76.37 76.37 76.37 76.37 0.0K
15:41 76.37 76.37 76.37 76.37 0.0K
15:42 76.37 76.37 76.37 76.37 0.0K
15:43 76.37 76.37 76.37 76.37 0.0K
15:44 76.37 76.37 76.37 76.37 0.0K
15:45 76.37 76.37 76.37 76.37 0.0K
15:46 76.37 76.37 76.37 76.37 0.0K
15:47 76.37 76.37 76.37 76.37 0.0K
15:48 76.37 76.37 76.37 76.37 0.0K
15:49 76.37 76.37 76.37 76.37 0.0K
15:50 76.37 76.37 76.37 76.37 0.0K
15:51 76.37 76.37 76.37 76.37 0.0K
15:52 76.37 76.37 76.37 76.37 0.0K
15:53 76.37 76.37 76.37 76.37 0.0K
15:54 76.37 76.37 76.37 76.37 0.0K
15:55 76.37 76.37 76.37 76.37 0.0K
15:56 76.37 76.37 76.37 76.37 0.0K
15:57 76.37 76.37 76.37 76.37 0.0K
15:58 76.37 76.37 76.37 76.37 0.0K
15:59 76.37 76.37 76.37 76.37 0.0K
16:00 76.37 76.37 76.37 76.37 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし