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 75.69 78.99 75.69 75.69 8.4K
09:32 75.69 75.69 75.69 75.69 0.1K
09:33 75.69 75.78 75.69 75.78 1.0K
09:34 75.78 75.97 75.78 75.97 1.8K
09:35 76.10 76.21 76.10 76.21 0.4K
09:36 76.21 76.21 76.21 76.21 0.7K
09:37 76.21 76.21 76.21 76.21 0.0K
09:38 76.21 76.21 76.21 76.21 0.2K
09:39 76.21 76.21 76.21 76.21 0.1K
09:40 76.21 76.21 76.21 76.21 0.3K
09:41 76.21 76.21 76.15 76.15 0.2K
09:42 76.15 76.15 76.11 76.11 0.2K
09:43 76.11 76.16 76.11 76.16 0.2K
09:44 76.16 76.16 76.16 76.16 0.0K
09:45 76.16 76.23 76.16 76.23 0.4K
09:46 76.23 76.23 76.21 76.21 0.1K
09:47 76.21 76.25 76.21 76.25 0.9K
09:48 76.29 76.29 76.29 76.29 0.2K
09:49 76.29 76.29 76.29 76.29 0.4K
09:50 76.29 76.29 76.23 76.23 0.2K
09:51 76.22 76.22 76.13 76.13 0.3K
09:52 76.13 76.13 76.13 76.13 0.0K
09:53 76.13 76.13 76.13 76.13 0.0K
09:54 76.21 76.21 76.21 76.21 0.2K
09:55 76.21 76.21 76.21 76.21 0.0K
09:56 76.21 76.21 76.20 76.20 0.5K
09:57 76.20 76.20 76.20 76.20 0.0K
09:58 76.28 76.28 76.28 76.28 1.0K
09:59 76.28 76.28 76.21 76.21 0.9K
10:00 76.19 76.19 76.19 76.19 0.4K
10:01 76.19 76.19 76.19 76.19 0.2K
10:02 76.19 76.38 76.19 76.38 0.7K
10:03 76.38 76.38 76.33 76.33 1.2K
10:04 76.28 76.31 76.28 76.31 3.4K
10:05 76.31 76.31 76.31 76.31 0.3K
10:06 76.31 76.31 76.31 76.31 0.0K
10:07 76.31 76.31 76.31 76.31 0.1K
10:08 76.23 76.24 76.23 76.24 1.7K
10:09 76.24 76.24 76.24 76.24 0.1K
10:10 76.36 76.36 76.36 76.36 0.9K
10:11 76.36 76.36 76.35 76.35 0.2K
10:12 76.35 76.35 76.35 76.35 0.0K
10:13 76.35 76.35 76.35 76.35 0.1K
10:14 76.35 76.39 76.35 76.39 0.7K
10:15 76.39 76.39 76.39 76.39 0.4K
10:16 76.39 76.40 76.39 76.40 0.4K
10:17 76.40 76.40 76.40 76.40 0.4K
10:18 76.40 76.40 76.38 76.38 0.3K
10:19 76.38 76.38 76.38 76.38 0.5K
10:20 76.38 76.38 76.38 76.38 0.1K
10:21 76.35 76.35 76.35 76.35 0.5K
10:22 76.35 76.35 76.35 76.35 0.0K
10:23 76.35 76.37 76.35 76.37 0.9K
10:24 76.37 76.37 76.36 76.36 0.8K
10:25 76.36 76.36 76.34 76.34 0.4K
10:26 76.34 76.34 76.34 76.34 0.1K
10:27 76.36 76.36 76.33 76.33 1.1K
10:28 76.33 76.36 76.33 76.36 0.2K
10:29 76.36 76.36 76.34 76.34 0.9K
10:30 76.34 76.37 76.34 76.34 2.0K
10:31 76.34 76.34 76.34 76.34 0.1K
10:32 76.34 76.34 76.24 76.31 1.8K
10:33 76.31 76.31 76.31 76.31 0.2K
10:34 76.31 76.32 76.31 76.32 0.9K
10:35 76.32 76.32 76.32 76.32 0.1K
10:36 76.31 76.31 76.31 76.31 0.2K
10:37 76.31 76.31 76.31 76.31 0.2K
10:38 76.31 76.31 76.23 76.23 1.2K
10:39 76.23 76.26 76.23 76.26 1.8K
10:40 76.26 76.26 76.20 76.23 0.8K
10:41 76.23 76.24 76.23 76.23 0.9K
10:42 76.25 76.25 76.21 76.21 1.0K
10:43 76.18 76.18 76.18 76.18 0.4K
10:44 76.18 76.24 76.18 76.24 1.5K
10:45 76.24 76.24 76.21 76.21 0.8K
10:46 76.21 76.22 76.14 76.22 2.2K
10:47 76.22 76.27 76.22 76.27 0.7K
10:48 76.27 76.30 76.27 76.30 0.8K
10:49 76.35 76.40 76.35 76.40 1.7K
10:50 76.37 76.37 76.33 76.33 1.2K
10:51 76.33 76.33 76.33 76.33 0.2K
10:52 76.33 76.33 76.33 76.33 0.2K
10:53 76.33 76.33 76.33 76.33 0.3K
10:54 76.33 76.34 76.32 76.32 0.8K
10:55 76.32 76.32 76.32 76.32 0.6K
10:56 76.31 76.31 76.31 76.31 1.0K
10:57 76.35 76.35 76.29 76.29 2.0K
10:58 76.29 76.31 76.29 76.31 0.3K
10:59 76.31 76.31 76.30 76.30 0.6K
11:00 76.30 76.30 76.30 76.30 0.3K
11:01 76.30 76.30 76.30 76.30 1.1K
11:02 76.30 76.30 76.30 76.30 0.0K
11:03 76.29 76.29 76.29 76.29 0.2K
11:04 76.30 76.30 76.30 76.30 1.7K
11:05 76.30 76.30 76.30 76.30 0.1K
11:06 76.30 76.34 76.30 76.34 1.8K
11:07 76.34 76.34 76.31 76.31 0.2K
11:08 76.31 76.35 76.31 76.35 0.9K
11:09 76.35 76.36 76.35 76.36 0.5K
11:10 76.33 76.33 76.31 76.31 0.6K
11:11 76.31 76.35 76.31 76.35 0.6K
11:12 76.35 76.35 76.35 76.35 0.0K
11:13 76.35 76.35 76.35 76.35 0.0K
11:14 76.35 76.35 76.35 76.35 0.1K
11:15 76.33 76.33 76.33 76.33 0.5K
11:16 76.38 76.41 76.35 76.35 2.9K
11:17 76.35 76.35 76.35 76.35 0.0K
11:18 76.35 76.36 76.35 76.36 0.3K
11:19 76.36 76.36 76.36 76.36 0.0K
11:20 76.36 76.36 76.36 76.36 0.8K
11:21 76.36 76.36 76.36 76.36 0.1K
11:22 76.36 76.37 76.36 76.37 2.0K
11:23 76.37 76.37 76.37 76.37 0.1K
11:24 76.37 76.37 76.37 76.37 0.0K
11:25 76.37 76.37 76.37 76.37 0.1K
11:26 76.38 76.38 76.38 76.38 0.1K
11:27 76.38 76.38 76.33 76.36 1.0K
11:28 76.36 76.36 76.36 76.36 0.2K
11:29 76.36 76.36 76.34 76.34 1.1K
11:30 76.37 76.41 76.37 76.41 1.8K
11:31 76.41 76.41 76.41 76.41 0.0K
11:32 76.41 76.41 76.40 76.40 0.1K
11:33 76.40 76.42 76.40 76.42 2.0K
11:34 76.42 76.47 76.42 76.47 1.4K
11:35 76.47 76.47 76.47 76.47 0.0K
11:36 76.47 76.47 76.47 76.47 0.1K
11:37 76.47 76.47 76.47 76.47 0.2K
11:38 76.43 76.50 76.43 76.50 3.1K
11:39 76.50 76.51 76.50 76.51 0.4K
11:40 76.51 76.51 76.50 76.50 0.4K
11:41 76.50 76.50 76.48 76.48 0.6K
11:42 76.50 76.52 76.50 76.52 1.0K
11:43 76.52 76.52 76.52 76.52 0.0K
11:44 76.52 76.52 76.52 76.52 0.0K
11:45 76.52 76.52 76.52 76.52 0.1K
11:46 76.52 76.53 76.52 76.53 0.5K
11:47 76.53 76.53 76.53 76.53 1.8K
11:48 76.53 76.53 76.53 76.53 0.1K
11:49 76.53 76.53 76.53 76.53 0.1K
11:50 76.53 76.54 76.53 76.54 0.8K
11:51 76.54 76.54 76.54 76.54 0.1K
11:52 76.54 76.54 76.54 76.54 0.1K
11:53 76.54 76.54 76.54 76.54 0.2K
11:54 76.53 76.55 76.53 76.55 1.2K
11:55 76.55 76.55 76.55 76.55 0.2K
11:56 76.55 76.55 76.55 76.55 0.1K
11:57 76.55 76.55 76.55 76.55 0.0K
11:58 76.52 76.55 76.52 76.55 3.1K
11:59 76.57 76.57 76.55 76.55 2.3K
12:00 76.54 76.55 76.54 76.55 1.1K
12:01 76.55 76.55 76.55 76.55 0.3K
12:02 76.55 76.55 76.55 76.55 0.1K
12:03 76.55 76.55 76.55 76.55 0.1K
12:04 76.55 76.55 76.55 76.55 0.1K
12:05 76.55 76.55 76.55 76.55 0.2K
12:06 76.55 76.59 76.55 76.59 1.8K
12:07 76.59 76.60 76.58 76.58 1.4K
12:08 76.59 76.59 76.57 76.57 0.6K
12:09 76.56 76.57 76.56 76.57 0.8K
12:10 76.57 76.57 76.57 76.57 0.1K
12:11 76.59 76.59 76.58 76.58 1.2K
12:12 76.58 76.58 76.51 76.51 1.0K
12:13 76.55 76.56 76.55 76.56 1.1K
12:14 76.55 76.55 76.55 76.55 0.3K
12:15 76.57 76.57 76.51 76.51 1.3K
12:16 76.51 76.51 76.51 76.51 0.2K
12:17 76.51 76.53 76.51 76.53 0.3K
12:18 76.53 76.53 76.53 76.53 0.2K
12:19 76.55 76.55 76.55 76.55 0.8K
12:20 76.55 76.55 76.55 76.55 0.1K
12:21 76.55 76.55 76.54 76.54 0.2K
12:22 76.54 76.54 76.54 76.54 0.0K
12:23 76.54 76.54 76.54 76.54 0.5K
12:24 76.54 76.54 76.51 76.51 1.2K
12:25 76.51 76.54 76.51 76.54 0.4K
12:26 76.54 76.55 76.52 76.52 0.4K
12:27 76.52 76.53 76.52 76.53 0.2K
12:28 76.53 76.53 76.52 76.52 0.2K
12:29 76.52 76.52 76.52 76.52 0.0K
12:30 76.52 76.52 76.52 76.52 0.7K
12:31 76.49 76.49 76.49 76.49 0.6K
12:32 76.49 76.49 76.49 76.49 0.0K
12:33 76.49 76.49 76.49 76.49 0.0K
12:34 76.49 76.49 76.49 76.49 0.1K
12:35 76.49 76.49 76.49 76.49 0.1K
12:36 76.49 76.49 76.49 76.49 0.1K
12:37 76.49 76.54 76.49 76.52 2.1K
12:38 76.52 76.52 76.52 76.52 0.1K
12:39 76.52 76.54 76.52 76.54 0.3K
12:40 76.54 76.56 76.54 76.56 0.2K
12:41 76.54 76.55 76.54 76.55 2.0K
12:42 76.55 76.55 76.55 76.55 0.0K
12:43 76.55 76.55 76.55 76.55 0.1K
12:44 76.62 76.62 76.62 76.62 1.8K
12:45 76.62 76.62 76.58 76.58 0.8K
12:46 76.58 76.58 76.58 76.58 0.1K
12:47 76.58 76.59 76.56 76.56 0.7K
12:48 76.56 76.57 76.56 76.57 0.2K
12:49 76.57 76.57 76.57 76.57 0.2K
12:50 76.55 76.56 76.55 76.56 1.3K
12:51 76.56 76.56 76.56 76.56 0.0K
12:52 76.56 76.56 76.56 76.56 0.2K
12:53 76.56 76.56 76.56 76.56 0.1K
12:54 76.53 76.53 76.53 76.53 0.3K
12:55 76.53 76.53 76.53 76.53 0.0K
12:56 76.53 76.53 76.53 76.53 0.2K
12:57 76.53 76.53 76.53 76.53 0.1K
12:58 76.53 76.53 76.50 76.50 0.3K
12:59 76.50 76.50 76.50 76.50 0.0K
13:00 76.50 76.54 76.50 76.54 1.1K
13:01 76.54 76.54 76.45 76.45 0.3K
13:02 76.45 76.45 76.45 76.45 0.0K
13:03 76.45 76.49 76.45 76.49 1.0K
13:04 76.49 76.51 76.49 76.51 0.5K
13:05 76.51 76.51 76.51 76.51 0.2K
13:06 76.51 76.51 76.51 76.51 0.1K
13:07 76.51 76.51 76.49 76.49 0.8K
13:08 76.49 76.51 76.49 76.51 0.1K
13:09 76.51 76.51 76.51 76.51 0.3K
13:10 76.51 76.51 76.50 76.50 0.2K
13:11 76.50 76.52 76.50 76.52 0.2K
13:12 76.52 76.52 76.50 76.50 0.1K
13:13 76.50 76.50 76.50 76.50 0.0K
13:14 76.50 76.50 76.50 76.50 0.1K
13:15 76.50 76.50 76.50 76.50 0.4K
13:16 76.50 76.50 76.50 76.50 0.1K
13:17 76.50 76.50 76.50 76.50 0.3K
13:18 76.50 76.50 76.50 76.50 0.2K
13:19 76.50 76.50 76.42 76.42 1.0K
13:20 76.42 76.42 76.38 76.41 0.6K
13:21 76.44 76.44 76.44 76.44 0.1K
13:22 76.46 76.46 76.46 76.46 1.1K
13:23 76.46 76.46 76.44 76.44 0.2K
13:24 76.44 76.44 76.44 76.44 0.3K
13:25 76.44 76.44 76.44 76.44 0.0K
13:26 76.44 76.44 76.44 76.44 0.0K
13:27 76.44 76.53 76.44 76.53 2.1K
13:28 76.53 76.53 76.53 76.53 1.6K
13:29 76.53 76.53 76.52 76.52 1.2K
13:30 76.52 76.52 76.49 76.49 0.8K
13:31 76.49 76.49 76.49 76.49 0.1K
13:32 76.49 76.53 76.49 76.53 1.0K
13:33 76.53 76.53 76.53 76.53 0.1K
13:34 76.53 76.53 76.47 76.47 1.1K
13:35 76.47 76.47 76.47 76.47 0.2K
13:36 76.47 76.47 76.47 76.47 0.1K
13:37 76.47 76.47 76.47 76.47 0.0K
13:38 76.47 76.47 76.47 76.47 0.1K
13:39 76.47 76.48 76.45 76.45 3.5K
13:40 76.48 76.48 76.48 76.48 0.7K
13:41 76.48 76.48 76.48 76.48 0.2K
13:42 76.46 76.46 76.46 76.46 0.5K
13:43 76.46 76.48 76.46 76.48 0.3K
13:44 76.48 76.49 76.47 76.49 1.2K
13:45 76.46 76.47 76.46 76.47 0.7K
13:46 76.47 76.47 76.47 76.47 0.1K
13:47 76.50 76.50 76.50 76.50 1.2K
13:48 76.52 76.52 76.52 76.52 0.1K
13:49 76.48 76.50 76.48 76.50 1.0K
13:50 76.50 76.50 76.50 76.50 0.0K
13:51 76.53 76.55 76.53 76.55 1.6K
13:52 76.53 76.53 76.53 76.53 0.3K
13:53 76.53 76.53 76.53 76.53 0.5K
13:54 76.53 76.56 76.53 76.56 0.4K
13:55 76.56 76.56 76.56 76.56 0.1K
13:56 76.56 76.57 76.54 76.57 0.5K
13:57 76.57 76.57 76.51 76.51 0.2K
13:58 76.51 76.51 76.50 76.51 0.5K
13:59 76.51 76.51 76.51 76.51 0.1K
14:00 76.51 76.51 76.49 76.49 0.2K
14:01 76.53 76.53 76.53 76.53 0.9K
14:02 76.53 76.53 76.53 76.53 0.0K
14:03 76.51 76.53 76.51 76.53 0.6K
14:04 76.53 76.53 76.51 76.52 1.6K
14:05 76.52 76.52 76.52 76.52 0.0K
14:06 76.52 76.52 76.51 76.51 0.4K
14:07 76.51 76.51 76.44 76.44 1.4K
14:08 76.44 76.44 76.44 76.44 0.1K
14:09 76.46 76.46 76.46 76.46 0.3K
14:10 76.46 76.47 76.46 76.47 0.5K
14:11 76.47 76.47 76.47 76.47 0.2K
14:12 76.47 76.47 76.44 76.46 0.6K
14:13 76.46 76.46 76.46 76.46 0.1K
14:14 76.46 76.46 76.46 76.46 0.0K
14:15 76.46 76.46 76.46 76.46 0.2K
14:16 76.46 76.46 76.46 76.46 0.4K
14:17 76.46 76.46 76.46 76.46 0.4K
14:18 76.48 76.48 76.48 76.48 3.5K
14:19 76.48 76.51 76.48 76.51 1.2K
14:20 76.51 76.51 76.48 76.48 0.2K
14:21 76.48 76.48 76.48 76.48 0.4K
14:22 76.51 76.51 76.49 76.49 0.7K
14:23 76.49 76.49 76.49 76.49 0.1K
14:24 76.49 76.49 76.49 76.49 0.2K
14:25 76.49 76.52 76.49 76.52 0.7K
14:26 76.52 76.52 76.52 76.52 0.1K
14:27 76.52 76.52 76.52 76.52 0.0K
14:28 76.52 76.52 76.52 76.52 0.0K
14:29 76.53 76.53 76.53 76.53 0.9K
14:30 76.53 76.53 76.53 76.53 0.1K
14:31 76.49 76.49 76.49 76.49 0.7K
14:32 76.49 76.49 76.49 76.49 0.1K
14:33 76.49 76.49 76.46 76.46 0.2K
14:34 76.46 76.50 76.46 76.50 0.5K
14:35 76.50 76.50 76.50 76.50 0.2K
14:36 76.50 76.50 76.45 76.45 0.8K
14:37 76.49 76.49 76.49 76.49 0.7K
14:38 76.49 76.49 76.47 76.47 0.2K
14:39 76.47 76.47 76.47 76.47 0.3K
14:40 76.47 76.48 76.47 76.48 1.0K
14:41 76.48 76.48 76.48 76.48 0.2K
14:42 76.44 76.44 76.44 76.44 1.2K
14:43 76.44 76.44 76.44 76.44 0.1K
14:44 76.46 76.46 76.46 76.46 0.1K
14:45 76.44 76.47 76.44 76.47 0.4K
14:46 76.47 76.47 76.47 76.47 0.1K
14:47 76.47 76.47 76.43 76.43 0.2K
14:48 76.43 76.43 76.43 76.43 0.0K
14:49 76.43 76.43 76.42 76.42 0.3K
14:50 76.42 76.45 76.42 76.45 0.3K
14:51 76.46 76.46 76.46 76.46 0.3K
14:52 76.48 76.48 76.48 76.48 1.3K
14:53 76.47 76.47 76.47 76.47 0.3K
14:54 76.47 76.47 76.47 76.47 0.2K
14:55 76.47 76.47 76.47 76.47 3.0K
14:56 76.47 76.47 76.47 76.47 0.1K
14:57 76.47 76.48 76.47 76.48 0.8K
14:58 76.48 76.48 76.48 76.48 0.1K
14:59 76.48 76.48 76.45 76.45 0.4K
15:00 76.45 76.45 76.45 76.45 0.2K
15:01 76.45 76.46 76.44 76.44 1.7K
15:02 76.44 76.44 76.44 76.44 0.0K
15:03 76.44 76.44 76.44 76.44 0.0K
15:04 76.44 76.44 76.43 76.43 0.1K
15:05 76.45 76.45 76.42 76.42 0.5K
15:06 76.42 76.42 76.42 76.42 0.1K
15:07 76.42 76.43 76.42 76.43 0.2K
15:08 76.43 76.43 76.43 76.43 0.1K
15:09 76.43 76.43 76.38 76.42 1.1K
15:10 76.42 76.42 76.42 76.42 0.2K
15:11 76.42 76.42 76.41 76.41 0.4K
15:12 76.41 76.41 76.39 76.39 0.3K
15:13 76.39 76.41 76.39 76.41 0.3K
15:14 76.41 76.41 76.41 76.41 0.0K
15:15 76.41 76.41 76.38 76.38 1.9K
15:16 76.38 76.38 76.38 76.38 0.5K
15:17 76.38 76.38 76.38 76.38 0.4K
15:18 76.38 76.38 76.35 76.35 0.4K
15:19 76.35 76.35 76.35 76.35 0.2K
15:20 76.35 76.35 76.35 76.35 0.0K
15:21 76.35 76.39 76.35 76.37 2.4K
15:22 76.37 76.37 76.35 76.35 0.4K
15:23 76.35 76.35 76.35 76.35 0.2K
15:24 76.35 76.36 76.32 76.32 0.5K
15:25 76.32 76.32 76.32 76.32 0.2K
15:26 76.36 76.38 76.36 76.38 3.2K
15:27 76.38 76.38 76.38 76.38 0.2K
15:28 76.38 76.38 76.38 76.38 0.2K
15:29 76.38 76.38 76.38 76.38 0.0K
15:30 76.38 76.44 76.38 76.43 4.7K
15:31 76.43 76.43 76.37 76.37 1.0K
15:32 76.37 76.40 76.37 76.40 1.2K
15:33 76.41 76.42 76.41 76.41 1.2K
15:34 76.41 76.41 76.41 76.41 0.0K
15:35 76.40 76.42 76.38 76.38 1.0K
15:36 76.38 76.44 76.38 76.44 0.9K
15:37 76.44 76.44 76.42 76.42 0.3K
15:38 76.42 76.46 76.42 76.46 1.6K
15:39 76.46 76.46 76.45 76.45 1.6K
15:40 76.45 76.48 76.45 76.48 0.3K
15:41 76.45 76.49 76.45 76.46 1.9K
15:42 76.46 76.46 76.46 76.46 0.9K
15:43 76.45 76.45 76.45 76.45 0.2K
15:44 76.45 76.45 76.43 76.43 0.5K
15:45 76.43 76.44 76.41 76.44 3.0K
15:46 76.44 76.45 76.44 76.45 1.3K
15:47 76.45 76.49 76.45 76.47 2.9K
15:48 76.47 76.47 76.43 76.46 6.4K
15:49 76.46 76.50 76.46 76.50 0.8K
15:50 76.50 76.50 76.48 76.48 1.1K
15:51 76.53 76.62 76.53 76.58 6.8K
15:52 76.58 76.59 76.55 76.55 4.2K
15:53 76.52 76.55 76.52 76.53 7.0K
15:54 76.53 76.59 76.52 76.59 6.4K
15:55 76.57 76.58 76.48 76.48 7.6K
15:56 76.43 76.46 76.43 76.46 15.5K
15:57 76.46 76.46 76.40 76.40 7.5K
15:58 76.41 76.41 76.36 76.38 7.0K
15:59 76.37 76.47 76.37 76.47 13.9K
16:00 76.50 76.50 76.45 76.45 241.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし