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 76.13 76.58 76.13 76.58 16.5K
09:32 76.58 76.58 76.58 76.58 0.0K
09:33 76.58 76.58 76.58 76.58 0.0K
09:34 76.58 76.58 76.58 76.58 0.0K
09:35 76.58 76.58 76.58 76.58 0.1K
09:36 76.58 76.58 76.58 76.58 0.2K
09:37 76.58 76.58 76.54 76.54 0.5K
09:38 76.54 76.54 76.53 76.53 0.3K
09:39 76.55 76.55 76.55 76.55 0.1K
09:40 76.55 76.55 76.43 76.43 1.0K
09:41 76.43 76.43 76.43 76.43 0.2K
09:42 76.43 76.61 76.43 76.61 3.6K
09:43 76.60 76.60 76.46 76.46 3.2K
09:44 76.50 76.61 76.50 76.61 1.4K
09:45 76.60 76.60 76.60 76.60 0.3K
09:46 76.60 76.60 76.50 76.50 5.3K
09:47 76.50 76.50 76.50 76.50 0.6K
09:48 76.52 76.56 76.52 76.55 3.9K
09:49 76.55 76.56 76.55 76.56 2.1K
09:50 76.56 76.56 76.50 76.50 0.9K
09:51 76.48 76.48 76.48 76.48 0.2K
09:52 76.48 76.55 76.48 76.55 35.7K
09:53 76.55 76.55 76.50 76.50 1.1K
09:54 76.50 76.50 76.49 76.49 0.3K
09:55 76.49 76.50 76.49 76.50 0.2K
09:56 76.52 76.52 76.46 76.46 1.2K
09:57 76.46 76.55 76.46 76.55 1.2K
09:58 76.48 76.48 76.48 76.48 1.5K
09:59 76.57 76.60 76.57 76.60 1.1K
10:00 76.60 76.62 76.60 76.62 1.1K
10:01 76.62 76.62 76.55 76.55 1.0K
10:02 76.55 76.55 76.44 76.44 0.7K
10:03 76.43 76.43 76.43 76.43 0.5K
10:04 76.47 76.57 76.47 76.52 5.0K
10:05 76.49 76.49 76.49 76.49 1.1K
10:06 76.53 76.53 76.53 76.53 0.8K
10:07 76.50 76.55 76.50 76.55 1.0K
10:08 76.54 76.54 76.53 76.53 0.4K
10:09 76.53 76.53 76.53 76.53 1.3K
10:10 76.53 76.58 76.53 76.58 0.3K
10:11 76.61 76.62 76.58 76.62 1.7K
10:12 76.62 76.64 76.62 76.64 1.4K
10:13 76.64 76.64 76.57 76.57 1.6K
10:14 76.61 76.63 76.61 76.63 1.5K
10:15 76.63 76.63 76.61 76.61 0.4K
10:16 76.61 76.64 76.58 76.59 1.0K
10:17 76.59 76.63 76.56 76.63 1.2K
10:18 76.58 76.59 76.58 76.59 1.3K
10:19 76.59 76.59 76.56 76.56 0.4K
10:20 76.56 76.56 76.56 76.56 0.3K
10:21 76.56 76.56 76.50 76.50 0.6K
10:22 76.50 76.50 76.50 76.50 0.8K
10:23 76.50 76.54 76.50 76.54 0.6K
10:24 76.58 76.58 76.58 76.58 3.4K
10:25 76.58 76.59 76.55 76.59 2.2K
10:26 76.59 76.63 76.59 76.63 1.5K
10:27 76.63 76.63 76.63 76.63 0.2K
10:28 76.63 76.63 76.58 76.58 0.7K
10:29 76.58 76.58 76.52 76.52 2.2K
10:30 76.52 76.52 76.47 76.47 0.9K
10:31 76.47 76.52 76.47 76.48 1.7K
10:32 76.48 76.49 76.48 76.49 0.2K
10:33 76.49 76.49 76.49 76.49 0.4K
10:34 76.49 76.49 76.42 76.46 0.6K
10:35 76.46 76.49 76.46 76.47 0.6K
10:36 76.47 76.51 76.47 76.51 0.8K
10:37 76.49 76.52 76.49 76.52 0.8K
10:38 76.52 76.52 76.52 76.52 0.7K
10:39 76.52 76.52 76.52 76.52 0.4K
10:40 76.52 76.52 76.52 76.52 0.5K
10:41 76.52 76.52 76.50 76.50 0.5K
10:42 76.53 76.57 76.53 76.57 1.8K
10:43 76.57 76.59 76.57 76.58 1.9K
10:44 76.58 76.58 76.57 76.57 2.7K
10:45 76.57 76.57 76.57 76.57 0.6K
10:46 76.57 76.58 76.57 76.58 1.2K
10:47 76.55 76.55 76.49 76.52 2.3K
10:48 76.52 76.52 76.52 76.52 0.7K
10:49 76.52 76.52 76.51 76.51 0.8K
10:50 76.51 76.57 76.51 76.54 1.6K
10:51 76.54 76.54 76.54 76.54 0.2K
10:52 76.54 76.56 76.54 76.56 2.2K
10:53 76.56 76.56 76.52 76.54 2.0K
10:54 76.52 76.54 76.51 76.54 1.6K
10:55 76.54 76.54 76.52 76.52 3.2K
10:56 76.52 76.52 76.50 76.50 1.1K
10:57 76.50 76.50 76.50 76.50 0.3K
10:58 76.50 76.50 76.45 76.46 1.0K
10:59 76.45 76.45 76.44 76.44 3.9K
11:00 76.46 76.46 76.45 76.45 1.2K
11:01 76.45 76.47 76.44 76.47 2.9K
11:02 76.47 76.47 76.40 76.40 0.9K
11:03 76.40 76.40 76.40 76.40 0.2K
11:04 76.40 76.40 76.40 76.40 0.2K
11:05 76.30 76.30 76.30 76.30 0.7K
11:06 76.27 76.33 76.27 76.33 2.0K
11:07 76.33 76.33 76.29 76.30 3.5K
11:08 76.30 76.30 76.30 76.30 0.2K
11:09 76.28 76.28 76.28 76.28 0.7K
11:10 76.28 76.28 76.28 76.28 0.2K
11:11 76.28 76.28 76.28 76.28 0.1K
11:12 76.29 76.33 76.29 76.33 5.4K
11:13 76.33 76.33 76.29 76.29 1.1K
11:14 76.29 76.29 76.29 76.29 0.4K
11:15 76.31 76.31 76.27 76.29 4.0K
11:16 76.29 76.29 76.28 76.28 1.1K
11:17 76.29 76.29 76.29 76.29 2.1K
11:18 76.29 76.29 76.29 76.29 0.2K
11:19 76.32 76.32 76.32 76.32 0.5K
11:20 76.32 76.33 76.31 76.31 1.4K
11:21 76.26 76.26 76.25 76.25 0.5K
11:22 76.25 76.32 76.25 76.32 0.5K
11:23 76.32 76.34 76.32 76.34 2.0K
11:24 76.33 76.33 76.32 76.32 0.8K
11:25 76.32 76.33 76.32 76.33 1.5K
11:26 76.33 76.34 76.33 76.34 0.4K
11:27 76.34 76.34 76.34 76.34 0.1K
11:28 76.34 76.40 76.34 76.39 4.8K
11:29 76.39 76.39 76.33 76.35 1.0K
11:30 76.35 76.37 76.35 76.37 1.3K
11:31 76.37 76.37 76.35 76.35 2.5K
11:32 76.35 76.39 76.35 76.37 1.4K
11:33 76.37 76.37 76.37 76.37 0.0K
11:34 76.37 76.37 76.37 76.37 0.2K
11:35 76.37 76.37 76.37 76.37 0.2K
11:36 76.37 76.38 76.37 76.38 2.2K
11:37 76.43 76.49 76.43 76.49 15.7K
11:38 76.49 76.51 76.49 76.51 15.8K
11:39 76.51 76.51 76.51 76.51 0.3K
11:40 76.54 76.54 76.54 76.54 1.1K
11:41 76.54 76.54 76.54 76.54 0.5K
11:42 76.52 76.52 76.52 76.52 0.4K
11:43 76.48 76.48 76.43 76.43 1.6K
11:44 76.43 76.43 76.43 76.43 0.1K
11:45 76.38 76.38 76.33 76.35 1.6K
11:46 76.35 76.35 76.35 76.35 0.1K
11:47 76.35 76.35 76.35 76.35 0.1K
11:48 76.35 76.35 76.35 76.35 0.1K
11:49 76.30 76.30 76.30 76.30 0.1K
11:50 76.30 76.30 76.27 76.27 0.7K
11:51 76.27 76.28 76.24 76.24 0.5K
11:52 76.24 76.24 76.24 76.24 0.1K
11:53 76.24 76.24 76.24 76.24 0.2K
11:54 76.24 76.24 76.16 76.16 0.6K
11:55 76.16 76.24 76.16 76.24 2.1K
11:56 76.25 76.25 76.22 76.22 0.9K
11:57 76.22 76.22 76.22 76.22 0.2K
11:58 76.22 76.22 76.22 76.22 0.0K
11:59 76.22 76.22 76.22 76.22 0.2K
12:00 76.22 76.22 76.22 76.22 0.2K
12:01 76.22 76.24 76.22 76.24 1.1K
12:02 76.24 76.24 76.23 76.23 0.2K
12:03 76.23 76.23 76.23 76.23 0.1K
12:04 76.22 76.22 76.22 76.22 0.3K
12:05 76.22 76.22 76.19 76.21 0.5K
12:06 76.21 76.21 76.21 76.21 0.0K
12:07 76.21 76.21 76.21 76.21 0.2K
12:08 76.21 76.22 76.21 76.22 1.9K
12:09 76.22 76.22 76.22 76.22 0.1K
12:10 76.22 76.22 76.16 76.16 0.6K
12:11 76.20 76.25 76.20 76.25 1.7K
12:12 76.25 76.25 76.25 76.25 0.1K
12:13 76.19 76.19 76.19 76.19 0.2K
12:14 76.19 76.21 76.19 76.21 0.3K
12:15 76.21 76.21 76.21 76.21 0.3K
12:16 76.21 76.21 76.21 76.21 0.2K
12:17 76.21 76.21 76.21 76.21 0.0K
12:18 76.21 76.21 76.21 76.21 0.1K
12:19 76.21 76.21 76.21 76.21 0.4K
12:20 76.21 76.21 76.21 76.21 0.1K
12:21 76.17 76.17 76.17 76.17 0.8K
12:22 76.17 76.17 76.17 76.17 0.2K
12:23 76.17 76.21 76.17 76.21 1.4K
12:24 76.22 76.22 76.22 76.22 0.9K
12:25 76.22 76.22 76.22 76.22 0.4K
12:26 76.22 76.24 76.22 76.24 1.1K
12:27 76.24 76.24 76.23 76.23 1.1K
12:28 76.23 76.23 76.23 76.23 0.2K
12:29 76.19 76.19 76.19 76.19 0.7K
12:30 76.19 76.19 76.19 76.19 0.3K
12:31 76.19 76.19 76.19 76.19 0.0K
12:32 76.19 76.23 76.19 76.23 2.0K
12:33 76.23 76.23 76.23 76.23 0.2K
12:34 76.23 76.23 76.23 76.23 0.1K
12:35 76.23 76.23 76.23 76.23 0.0K
12:36 76.23 76.23 76.23 76.23 0.2K
12:37 76.23 76.23 76.23 76.23 0.3K
12:38 76.23 76.23 76.23 76.23 0.3K
12:39 76.14 76.14 76.14 76.14 0.3K
12:40 76.14 76.16 76.14 76.16 1.2K
12:41 76.16 76.16 76.15 76.15 0.1K
12:42 76.17 76.19 76.17 76.19 7.6K
12:43 76.21 76.21 76.17 76.18 1.8K
12:44 76.18 76.18 76.17 76.17 1.4K
12:45 76.17 76.17 76.17 76.17 0.5K
12:46 76.17 76.17 76.17 76.17 0.4K
12:47 76.20 76.20 76.20 76.20 0.8K
12:48 76.17 76.17 76.17 76.17 1.3K
12:49 76.15 76.15 76.15 76.15 0.7K
12:50 76.15 76.18 76.15 76.16 0.6K
12:51 76.16 76.21 76.16 76.21 2.6K
12:52 76.21 76.21 76.21 76.21 0.3K
12:53 76.21 76.21 76.19 76.19 0.4K
12:54 76.19 76.23 76.19 76.23 1.1K
12:55 76.23 76.23 76.23 76.23 0.2K
12:56 76.23 76.23 76.22 76.22 0.5K
12:57 76.22 76.22 76.22 76.22 0.7K
12:58 76.22 76.22 76.22 76.22 0.1K
12:59 76.24 76.24 76.24 76.24 1.4K
13:00 76.24 76.28 76.24 76.28 1.1K
13:01 76.27 76.27 76.25 76.25 0.6K
13:02 76.25 76.25 76.25 76.25 0.4K
13:03 76.26 76.26 76.26 76.26 0.2K
13:04 76.26 76.26 76.26 76.26 0.2K
13:05 76.26 76.34 76.26 76.29 2.2K
13:06 76.29 76.29 76.29 76.29 0.3K
13:07 76.27 76.27 76.27 76.27 0.4K
13:08 76.27 76.27 76.23 76.23 0.2K
13:09 76.24 76.24 76.24 76.24 0.4K
13:10 76.24 76.24 76.22 76.22 0.1K
13:11 76.24 76.24 76.24 76.24 0.5K
13:12 76.24 76.24 76.24 76.24 0.8K
13:13 76.24 76.31 76.24 76.31 2.7K
13:14 76.31 76.34 76.31 76.34 0.8K
13:15 76.34 76.34 76.32 76.32 0.2K
13:16 76.32 76.32 76.32 76.32 0.3K
13:17 76.32 76.32 76.31 76.31 0.3K
13:18 76.31 76.31 76.31 76.31 0.1K
13:19 76.31 76.31 76.31 76.31 0.1K
13:20 76.34 76.36 76.34 76.36 1.3K
13:21 76.36 76.39 76.34 76.34 2.5K
13:22 76.34 76.34 76.34 76.34 1.5K
13:23 76.34 76.34 76.34 76.34 0.2K
13:24 76.34 76.34 76.29 76.29 1.4K
13:25 76.30 76.35 76.30 76.35 1.4K
13:26 76.36 76.37 76.36 76.37 1.5K
13:27 76.31 76.32 76.31 76.32 1.0K
13:28 76.32 76.32 76.32 76.32 0.0K
13:29 76.32 76.34 76.30 76.32 2.2K
13:30 76.32 76.33 76.32 76.33 0.3K
13:31 76.33 76.33 76.29 76.29 1.8K
13:32 76.29 76.29 76.29 76.29 0.4K
13:33 76.29 76.29 76.27 76.29 1.8K
13:34 76.29 76.34 76.29 76.34 1.4K
13:35 76.34 76.35 76.34 76.35 0.9K
13:36 76.35 76.35 76.31 76.31 0.3K
13:37 76.31 76.33 76.31 76.33 0.2K
13:38 76.33 76.33 76.33 76.33 0.4K
13:39 76.33 76.33 76.33 76.33 0.4K
13:40 76.38 76.38 76.38 76.38 0.4K
13:41 76.38 76.41 76.38 76.39 1.3K
13:42 76.39 76.39 76.36 76.36 1.3K
13:43 76.36 76.36 76.36 76.36 0.9K
13:44 76.36 76.36 76.36 76.36 0.2K
13:45 76.36 76.41 76.35 76.41 2.0K
13:46 76.38 76.40 76.37 76.37 3.2K
13:47 76.37 76.37 76.37 76.37 0.1K
13:48 76.34 76.35 76.34 76.35 1.2K
13:49 76.36 76.36 76.36 76.36 1.8K
13:50 76.37 76.37 76.37 76.37 0.8K
13:51 76.37 76.40 76.37 76.40 1.6K
13:52 76.40 76.43 76.40 76.43 1.6K
13:53 76.45 76.45 76.44 76.45 1.4K
13:54 76.45 76.45 76.45 76.45 0.2K
13:55 76.40 76.50 76.40 76.50 6.2K
13:56 76.50 76.50 76.44 76.46 2.0K
13:57 76.46 76.47 76.46 76.47 1.2K
13:58 76.47 76.47 76.38 76.45 3.7K
13:59 76.41 76.41 76.41 76.41 1.8K
14:00 76.41 76.41 76.39 76.39 0.7K
14:01 76.39 76.39 76.32 76.32 0.6K
14:02 76.32 76.37 76.32 76.37 1.0K
14:03 76.37 76.37 76.35 76.35 1.7K
14:04 76.35 76.36 76.35 76.36 0.3K
14:05 76.36 76.36 76.30 76.30 0.8K
14:06 76.30 76.41 76.30 76.41 1.8K
14:07 76.41 76.41 76.28 76.33 6.7K
14:08 76.33 76.37 76.33 76.37 0.8K
14:09 76.37 76.37 76.37 76.37 0.1K
14:10 76.36 76.36 76.36 76.36 0.4K
14:11 76.38 76.38 76.34 76.38 5.0K
14:12 76.38 76.38 76.31 76.31 0.8K
14:13 76.31 76.37 76.31 76.37 1.2K
14:14 76.36 76.36 76.36 76.36 10.8K
14:15 76.36 76.36 76.36 76.36 0.7K
14:16 76.36 76.36 76.33 76.33 0.6K
14:17 76.33 76.33 76.33 76.33 0.4K
14:18 76.33 76.33 76.33 76.33 0.1K
14:19 76.33 76.40 76.33 76.40 2.4K
14:20 76.40 76.50 76.40 76.50 2.4K
14:21 76.50 76.50 76.50 76.50 0.4K
14:22 76.50 76.50 76.50 76.50 0.3K
14:23 76.50 76.50 76.50 76.50 0.2K
14:24 76.50 76.50 76.50 76.50 0.1K
14:25 76.46 76.48 76.46 76.48 0.7K
14:26 76.49 76.49 76.49 76.49 0.6K
14:27 76.49 76.49 76.49 76.49 0.3K
14:28 76.49 76.49 76.48 76.48 0.3K
14:29 76.48 76.55 76.48 76.53 1.6K
14:30 76.53 76.53 76.52 76.52 0.5K
14:31 76.52 76.52 76.46 76.46 0.9K
14:32 76.46 76.48 76.46 76.48 1.0K
14:33 76.48 76.48 76.48 76.48 0.2K
14:34 76.48 76.51 76.48 76.51 1.2K
14:35 76.51 76.51 76.51 76.51 0.2K
14:36 76.51 76.53 76.51 76.53 1.0K
14:37 76.53 76.53 76.53 76.53 0.0K
14:38 76.50 76.50 76.50 76.50 0.5K
14:39 76.50 76.50 76.50 76.50 0.2K
14:40 76.50 76.50 76.47 76.47 0.9K
14:41 76.53 76.54 76.48 76.48 5.1K
14:42 76.46 76.47 76.46 76.47 1.9K
14:43 76.49 76.49 76.44 76.44 2.4K
14:44 76.37 76.43 76.37 76.42 2.3K
14:45 76.43 76.45 76.43 76.45 1.7K
14:46 76.45 76.45 76.40 76.40 4.4K
14:47 76.40 76.45 76.40 76.45 1.0K
14:48 76.45 76.45 76.42 76.42 1.9K
14:49 76.42 76.45 76.42 76.45 4.2K
14:50 76.44 76.45 76.44 76.45 2.1K
14:51 76.45 76.46 76.44 76.44 0.5K
14:52 76.44 76.44 76.43 76.43 2.3K
14:53 76.43 76.43 76.43 76.43 0.2K
14:54 76.43 76.44 76.43 76.44 1.7K
14:55 76.44 76.44 76.39 76.39 1.1K
14:56 76.40 76.41 76.39 76.39 2.6K
14:57 76.39 76.41 76.39 76.41 2.6K
14:58 76.41 76.41 76.40 76.40 0.8K
14:59 76.40 76.41 76.38 76.38 1.5K
15:00 76.40 76.40 76.40 76.40 0.8K
15:01 76.40 76.40 76.40 76.40 0.2K
15:02 76.35 76.35 76.34 76.34 0.7K
15:03 76.34 76.34 76.34 76.34 0.1K
15:04 76.34 76.34 76.34 76.34 0.2K
15:05 76.30 76.30 76.28 76.28 1.1K
15:06 76.28 76.33 76.28 76.32 3.2K
15:07 76.32 76.32 76.32 76.32 0.6K
15:08 76.25 76.28 76.25 76.26 2.4K
15:09 76.26 76.31 76.26 76.31 2.0K
15:10 76.30 76.30 76.26 76.26 11.2K
15:11 76.25 76.25 76.23 76.23 3.7K
15:12 76.25 76.25 76.24 76.24 7.9K
15:13 76.24 76.24 76.24 76.24 0.5K
15:14 76.24 76.26 76.24 76.25 3.0K
15:15 76.25 76.25 76.25 76.25 0.8K
15:16 76.25 76.25 76.25 76.25 0.7K
15:17 76.25 76.25 76.25 76.25 0.6K
15:18 76.25 76.25 76.24 76.24 0.7K
15:19 76.24 76.24 76.21 76.21 0.2K
15:20 76.21 76.26 76.21 76.26 1.7K
15:21 76.26 76.26 76.24 76.24 0.5K
15:22 76.22 76.23 76.21 76.23 1.5K
15:23 76.23 76.25 76.23 76.25 1.6K
15:24 76.26 76.26 76.26 76.26 1.0K
15:25 76.27 76.27 76.27 76.27 0.3K
15:26 76.27 76.28 76.26 76.26 0.7K
15:27 76.26 76.27 76.24 76.24 0.8K
15:28 76.24 76.29 76.24 76.29 1.9K
15:29 76.29 76.29 76.28 76.29 1.3K
15:30 76.29 76.30 76.29 76.29 1.4K
15:31 76.29 76.30 76.29 76.30 0.9K
15:32 76.30 76.30 76.30 76.30 0.5K
15:33 76.30 76.31 76.24 76.25 4.6K
15:34 76.25 76.28 76.25 76.28 2.0K
15:35 76.28 76.28 76.28 76.28 0.3K
15:36 76.28 76.28 76.28 76.28 0.0K
15:37 76.28 76.28 76.24 76.24 0.7K
15:38 76.27 76.27 76.23 76.23 1.1K
15:39 76.23 76.23 76.22 76.22 0.5K
15:40 76.22 76.22 76.21 76.21 0.5K
15:41 76.21 76.21 76.21 76.21 0.2K
15:42 76.21 76.25 76.21 76.25 1.6K
15:43 76.25 76.25 76.22 76.22 1.2K
15:44 76.22 76.22 76.21 76.21 0.4K
15:45 76.21 76.23 76.20 76.23 1.4K
15:46 76.24 76.26 76.24 76.26 5.5K
15:47 76.26 76.27 76.26 76.27 1.8K
15:48 76.27 76.28 76.27 76.27 1.5K
15:49 76.30 76.30 76.28 76.28 1.7K
15:50 76.28 76.36 76.28 76.33 3.6K
15:51 76.38 76.47 76.38 76.47 5.7K
15:52 76.47 76.52 76.47 76.52 7.9K
15:53 76.52 76.52 76.47 76.47 1.5K
15:54 76.45 76.55 76.45 76.51 2.8K
15:55 76.50 76.50 76.32 76.32 16.3K
15:56 76.32 76.39 76.32 76.39 13.9K
15:57 76.41 76.41 76.35 76.36 9.2K
15:58 76.38 76.39 76.37 76.39 10.1K
15:59 76.39 76.45 76.39 76.45 20.1K
16:00 76.45 76.51 76.45 76.48 371.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし