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 76.96 77.90 76.68 77.04 50.4K
09:32 77.05 77.05 76.78 76.80 1.8K
09:33 76.90 77.03 76.90 77.03 1.0K
09:34 77.13 77.13 77.13 77.13 1.5K
09:35 77.16 77.24 77.16 77.24 0.7K
09:36 77.24 77.24 77.10 77.10 0.5K
09:37 77.10 77.27 77.10 77.27 3.5K
09:38 77.20 77.34 77.20 77.34 4.0K
09:39 77.34 77.36 77.34 77.36 0.3K
09:40 77.36 77.36 77.36 77.36 1.7K
09:41 77.36 77.36 77.19 77.19 0.4K
09:42 77.19 77.22 77.19 77.22 1.3K
09:43 77.22 77.22 77.16 77.16 1.9K
09:44 77.16 77.22 77.16 77.22 2.1K
09:45 77.22 77.26 77.22 77.26 1.0K
09:46 77.26 77.28 77.22 77.27 1.8K
09:47 77.31 77.31 77.28 77.31 3.5K
09:48 77.31 77.31 77.28 77.28 0.9K
09:49 77.28 77.30 77.26 77.30 3.0K
09:50 77.30 77.30 77.22 77.25 3.1K
09:51 77.26 77.28 77.24 77.28 2.4K
09:52 77.28 77.28 77.16 77.16 1.6K
09:53 77.18 77.22 77.18 77.21 1.4K
09:54 77.29 77.29 77.25 77.28 4.6K
09:55 77.28 77.30 77.28 77.30 1.7K
09:56 77.34 77.35 77.34 77.34 0.8K
09:57 77.37 77.37 77.31 77.37 2.1K
09:58 77.37 77.42 77.37 77.42 3.4K
09:59 77.39 77.39 77.30 77.34 2.2K
10:00 77.34 77.34 77.34 77.34 0.5K
10:01 77.36 77.40 77.36 77.40 0.6K
10:02 77.43 77.43 77.41 77.42 2.3K
10:03 77.42 77.45 77.42 77.45 1.3K
10:04 77.45 77.45 77.40 77.40 0.7K
10:05 77.36 77.39 77.36 77.39 2.0K
10:06 77.36 77.39 77.35 77.39 3.0K
10:07 77.42 77.48 77.42 77.48 3.9K
10:08 77.45 77.50 77.44 77.50 13.8K
10:09 77.50 77.50 77.50 77.50 0.2K
10:10 77.50 77.50 77.50 77.50 1.0K
10:11 77.50 77.50 77.41 77.41 6.7K
10:12 77.38 77.45 77.38 77.45 2.6K
10:13 77.45 77.45 77.41 77.43 2.6K
10:14 77.43 77.52 77.43 77.52 2.2K
10:15 77.50 77.50 77.49 77.49 2.2K
10:16 77.49 77.49 77.49 77.49 0.9K
10:17 77.49 77.50 77.49 77.50 0.5K
10:18 77.47 77.47 77.44 77.45 2.0K
10:19 77.46 77.51 77.46 77.51 3.6K
10:20 77.43 77.43 77.43 77.43 2.9K
10:21 77.43 77.43 77.38 77.38 0.6K
10:22 77.31 77.31 77.26 77.26 6.1K
10:23 77.26 77.31 77.26 77.31 0.9K
10:24 77.36 77.36 77.34 77.36 3.6K
10:25 77.36 77.36 77.28 77.28 2.6K
10:26 77.28 77.30 77.26 77.26 2.2K
10:27 77.32 77.33 77.32 77.33 2.6K
10:28 77.33 77.33 77.29 77.33 4.6K
10:29 77.33 77.35 77.33 77.33 3.0K
10:30 77.33 77.33 77.30 77.32 2.9K
10:31 77.34 77.36 77.33 77.33 13.5K
10:32 77.30 77.30 77.24 77.24 1.5K
10:33 77.24 77.27 77.24 77.27 0.5K
10:34 77.29 77.29 77.27 77.27 1.3K
10:35 77.24 77.26 77.24 77.26 1.1K
10:36 77.26 77.26 77.20 77.20 2.0K
10:37 77.20 77.21 77.17 77.21 2.4K
10:38 77.21 77.30 77.21 77.28 3.4K
10:39 77.28 77.29 77.27 77.27 1.4K
10:40 77.29 77.30 77.29 77.30 3.2K
10:41 77.30 77.30 77.30 77.30 1.7K
10:42 77.30 77.30 77.28 77.28 0.5K
10:43 77.29 77.29 77.27 77.28 2.4K
10:44 77.28 77.28 77.28 77.28 0.6K
10:45 77.28 77.31 77.28 77.30 3.3K
10:46 77.30 77.30 77.30 77.30 0.9K
10:47 77.30 77.30 77.28 77.30 2.1K
10:48 77.30 77.31 77.29 77.31 0.9K
10:49 77.31 77.34 77.31 77.34 2.0K
10:50 77.32 77.32 77.32 77.32 1.6K
10:51 77.29 77.31 77.29 77.31 2.4K
10:52 77.32 77.32 77.22 77.22 2.5K
10:53 77.22 77.27 77.22 77.27 1.8K
10:54 77.27 77.27 77.16 77.16 2.6K
10:55 77.16 77.18 77.16 77.18 1.1K
10:56 77.18 77.22 77.18 77.20 1.6K
10:57 77.20 77.20 77.15 77.15 1.5K
10:58 77.15 77.16 77.14 77.14 1.2K
10:59 77.14 77.17 77.14 77.16 1.3K
11:00 77.13 77.14 77.12 77.14 3.2K
11:01 77.14 77.20 77.14 77.20 2.4K
11:02 77.20 77.20 77.13 77.15 1.0K
11:03 77.15 77.15 77.05 77.05 1.3K
11:04 77.07 77.07 76.99 76.99 2.3K
11:05 76.97 77.02 76.95 77.00 3.5K
11:06 77.04 77.07 77.04 77.04 4.8K
11:07 77.04 77.04 76.97 76.97 3.1K
11:08 77.03 77.03 77.01 77.02 11.4K
11:09 77.00 77.00 76.93 76.93 1.5K
11:10 76.93 76.99 76.93 76.99 1.8K
11:11 76.99 76.99 76.99 76.99 1.6K
11:12 76.99 77.05 76.99 76.99 2.2K
11:13 76.99 77.03 76.99 77.03 1.1K
11:14 77.03 77.03 77.00 77.00 1.3K
11:15 77.00 77.06 77.00 77.04 2.2K
11:16 77.04 77.04 77.02 77.02 1.3K
11:17 77.02 77.09 77.02 77.09 2.3K
11:18 77.08 77.08 77.06 77.06 1.0K
11:19 77.06 77.09 77.06 77.09 1.0K
11:20 77.09 77.10 77.08 77.08 0.8K
11:21 77.08 77.08 77.07 77.07 1.1K
11:22 77.07 77.07 77.02 77.03 3.8K
11:23 77.03 77.03 77.00 77.00 1.3K
11:24 77.00 77.13 77.00 77.13 8.8K
11:25 77.16 77.16 77.13 77.13 11.6K
11:26 77.13 77.15 77.12 77.12 2.0K
11:27 77.12 77.17 77.12 77.17 2.1K
11:28 77.17 77.20 77.17 77.20 1.7K
11:29 77.16 77.19 77.16 77.19 2.6K
11:30 77.19 77.20 77.19 77.20 2.1K
11:31 77.20 77.20 77.20 77.20 0.7K
11:32 77.20 77.20 77.15 77.15 0.6K
11:33 77.15 77.17 77.15 77.17 0.7K
11:34 77.17 77.17 77.17 77.17 0.6K
11:35 77.17 77.17 77.16 77.17 1.1K
11:36 77.17 77.17 77.09 77.09 1.4K
11:37 77.13 77.19 77.13 77.19 2.9K
11:38 77.19 77.19 77.19 77.19 0.1K
11:39 77.23 77.25 77.23 77.24 2.1K
11:40 77.24 77.31 77.24 77.30 8.3K
11:41 77.30 77.32 77.30 77.32 2.2K
11:42 77.32 77.35 77.31 77.31 1.6K
11:43 77.31 77.31 77.31 77.31 0.2K
11:44 77.31 77.31 77.31 77.31 0.3K
11:45 77.31 77.31 77.31 77.31 0.9K
11:46 77.31 77.31 77.23 77.23 0.6K
11:47 77.23 77.23 77.23 77.23 0.8K
11:48 77.23 77.23 77.19 77.21 0.8K
11:49 77.21 77.24 77.21 77.24 2.3K
11:50 77.23 77.23 77.23 77.23 0.2K
11:51 77.22 77.24 77.22 77.24 0.7K
11:52 77.24 77.24 77.24 77.24 0.6K
11:53 77.24 77.24 77.20 77.20 0.8K
11:54 77.20 77.20 77.20 77.20 0.3K
11:55 77.20 77.20 77.17 77.17 0.6K
11:56 77.16 77.18 77.16 77.18 0.9K
11:57 77.18 77.18 77.18 77.18 0.3K
11:58 77.18 77.18 77.15 77.16 1.5K
11:59 77.16 77.16 77.16 77.16 0.1K
12:00 77.17 77.17 77.11 77.11 0.9K
12:01 77.11 77.11 77.11 77.11 0.2K
12:02 77.11 77.12 77.11 77.12 0.4K
12:03 77.12 77.13 77.11 77.11 0.6K
12:04 77.13 77.13 77.13 77.13 1.2K
12:05 77.11 77.13 77.11 77.13 0.6K
12:06 77.13 77.13 77.13 77.13 0.0K
12:07 77.13 77.13 77.13 77.13 0.2K
12:08 77.13 77.13 77.13 77.13 0.1K
12:09 77.13 77.13 77.08 77.08 0.7K
12:10 77.08 77.08 77.08 77.08 0.3K
12:11 77.09 77.09 77.09 77.09 0.7K
12:12 77.12 77.12 77.11 77.11 1.4K
12:13 77.11 77.14 77.11 77.14 0.1K
12:14 77.14 77.14 77.12 77.12 0.9K
12:15 77.12 77.12 77.12 77.12 0.5K
12:16 77.09 77.09 77.09 77.09 0.3K
12:17 77.09 77.09 77.09 77.09 0.0K
12:18 77.09 77.14 77.09 77.14 1.8K
12:19 77.14 77.14 77.09 77.09 0.3K
12:20 77.09 77.11 77.08 77.08 0.7K
12:21 77.08 77.08 77.08 77.08 0.2K
12:22 77.04 77.06 77.04 77.06 0.8K
12:23 77.06 77.08 77.05 77.05 1.4K
12:24 77.05 77.06 77.05 77.06 0.4K
12:25 77.05 77.05 77.03 77.03 0.8K
12:26 77.03 77.03 77.03 77.03 0.2K
12:27 77.03 77.03 77.00 77.00 0.7K
12:28 77.00 77.00 76.97 76.97 0.6K
12:29 76.95 76.96 76.92 76.94 2.4K
12:30 76.93 76.93 76.86 76.86 1.0K
12:31 76.86 76.88 76.85 76.85 2.7K
12:32 76.85 76.85 76.78 76.78 1.9K
12:33 76.78 76.78 76.78 76.78 0.0K
12:34 76.78 76.78 76.77 76.77 0.8K
12:35 76.77 76.77 76.76 76.76 0.4K
12:36 76.76 76.76 76.76 76.76 0.1K
12:37 76.73 76.77 76.73 76.76 2.3K
12:38 76.76 76.76 76.76 76.76 0.8K
12:39 76.76 76.76 76.71 76.74 1.1K
12:40 76.74 76.74 76.74 76.74 0.5K
12:41 76.74 76.74 76.68 76.68 0.2K
12:42 76.68 76.69 76.64 76.64 1.4K
12:43 76.62 76.62 76.62 76.62 0.5K
12:44 76.62 76.62 76.62 76.62 0.8K
12:45 76.62 76.67 76.62 76.67 0.7K
12:46 76.67 76.67 76.64 76.64 0.2K
12:47 76.64 76.70 76.64 76.70 1.9K
12:48 76.70 76.70 76.68 76.68 0.4K
12:49 76.68 76.68 76.68 76.68 0.0K
12:50 76.68 76.68 76.66 76.66 0.8K
12:51 76.64 76.66 76.57 76.66 3.9K
12:52 76.66 76.66 76.66 76.66 0.3K
12:53 76.66 76.67 76.66 76.67 1.5K
12:54 76.67 76.67 76.67 76.67 0.2K
12:55 76.67 76.67 76.67 76.67 0.0K
12:56 76.67 76.67 76.67 76.67 0.3K
12:57 76.67 76.71 76.67 76.71 1.5K
12:58 76.72 76.72 76.72 76.72 0.5K
12:59 76.72 76.72 76.72 76.72 0.1K
13:00 76.72 76.72 76.72 76.72 0.3K
13:01 76.72 76.72 76.67 76.67 0.7K
13:02 76.63 76.63 76.63 76.63 1.5K
13:03 76.62 76.62 76.61 76.61 1.9K
13:04 76.61 76.61 76.61 76.61 0.1K
13:05 76.61 76.61 76.61 76.61 0.0K
13:06 76.61 76.63 76.61 76.63 0.5K
13:07 76.61 76.63 76.61 76.63 1.2K
13:08 76.63 76.63 76.63 76.63 0.3K
13:09 76.63 76.63 76.63 76.63 0.2K
13:10 76.63 76.68 76.63 76.64 3.7K
13:11 76.64 76.64 76.58 76.58 1.3K
13:12 76.58 76.58 76.58 76.58 0.1K
13:13 76.58 76.58 76.53 76.53 0.7K
13:14 76.53 76.53 76.53 76.53 0.1K
13:15 76.53 76.53 76.53 76.53 0.1K
13:16 76.53 76.53 76.49 76.53 1.5K
13:17 76.54 76.54 76.54 76.54 0.8K
13:18 76.54 76.54 76.54 76.54 0.6K
13:19 76.52 76.52 76.52 76.52 1.0K
13:20 76.54 76.54 76.54 76.54 0.8K
13:21 76.54 76.62 76.54 76.60 1.5K
13:22 76.61 76.61 76.57 76.57 1.5K
13:23 76.57 76.57 76.53 76.53 1.5K
13:24 76.53 76.53 76.53 76.53 0.3K
13:25 76.56 76.56 76.54 76.54 0.4K
13:26 76.54 76.54 76.51 76.51 0.8K
13:27 76.53 76.53 76.53 76.53 0.5K
13:28 76.53 76.53 76.49 76.49 0.9K
13:29 76.49 76.54 76.49 76.54 0.8K
13:30 76.54 76.54 76.52 76.52 0.3K
13:31 76.50 76.52 76.50 76.52 1.1K
13:32 76.52 76.52 76.41 76.41 0.9K
13:33 76.41 76.45 76.39 76.45 1.2K
13:34 76.45 76.45 76.41 76.44 0.8K
13:35 76.41 76.41 76.36 76.36 4.5K
13:36 76.36 76.36 76.36 76.36 0.3K
13:37 76.36 76.39 76.36 76.39 0.6K
13:38 76.39 76.41 76.39 76.41 2.0K
13:39 76.41 76.41 76.39 76.39 0.6K
13:40 76.39 76.39 76.38 76.38 2.0K
13:41 76.38 76.38 76.38 76.38 0.2K
13:42 76.38 76.38 76.38 76.38 0.5K
13:43 76.34 76.34 76.32 76.32 1.2K
13:44 76.32 76.36 76.32 76.35 12.0K
13:45 76.35 76.41 76.35 76.41 2.0K
13:46 76.41 76.41 76.39 76.39 0.8K
13:47 76.39 76.39 76.38 76.38 0.8K
13:48 76.38 76.38 76.38 76.38 0.2K
13:49 76.38 76.38 76.38 76.38 0.9K
13:50 76.38 76.38 76.31 76.35 0.9K
13:51 76.35 76.37 76.35 76.37 1.0K
13:52 76.37 76.37 76.34 76.34 0.7K
13:53 76.34 76.34 76.34 76.34 0.7K
13:54 76.34 76.34 76.33 76.33 1.5K
13:55 76.33 76.33 76.31 76.31 0.8K
13:56 76.31 76.31 76.31 76.31 0.4K
13:57 76.31 76.31 76.30 76.30 0.5K
13:58 76.30 76.34 76.30 76.34 0.8K
13:59 76.34 76.38 76.34 76.34 1.9K
14:00 76.39 76.39 76.39 76.39 1.0K
14:01 76.39 76.39 76.36 76.36 0.8K
14:02 76.36 76.37 76.34 76.37 0.8K
14:03 76.37 76.37 76.35 76.35 0.6K
14:04 76.35 76.39 76.35 76.36 2.1K
14:05 76.36 76.43 76.36 76.43 2.3K
14:06 76.43 76.43 76.43 76.43 0.3K
14:07 76.39 76.46 76.39 76.46 2.2K
14:08 76.46 76.46 76.46 76.46 0.4K
14:09 76.46 76.46 76.37 76.37 1.2K
14:10 76.37 76.41 76.37 76.41 0.4K
14:11 76.41 76.41 76.39 76.39 0.8K
14:12 76.39 76.39 76.39 76.39 0.0K
14:13 76.39 76.39 76.39 76.39 0.3K
14:14 76.39 76.39 76.35 76.35 1.4K
14:15 76.39 76.39 76.39 76.39 1.4K
14:16 76.39 76.39 76.37 76.37 1.1K
14:17 76.37 76.37 76.37 76.37 0.5K
14:18 76.37 76.37 76.37 76.37 0.1K
14:19 76.36 76.39 76.36 76.39 2.9K
14:20 76.39 76.39 76.39 76.39 0.1K
14:21 76.39 76.39 76.37 76.37 0.7K
14:22 76.37 76.37 76.37 76.37 0.1K
14:23 76.37 76.43 76.37 76.43 2.2K
14:24 76.43 76.43 76.43 76.43 0.5K
14:25 76.43 76.43 76.43 76.43 0.2K
14:26 76.43 76.47 76.43 76.47 1.2K
14:27 76.47 76.47 76.46 76.46 0.8K
14:28 76.46 76.46 76.44 76.44 1.9K
14:29 76.44 76.44 76.44 76.44 0.2K
14:30 76.44 76.44 76.44 76.44 0.8K
14:31 76.44 76.46 76.44 76.46 0.4K
14:32 76.44 76.46 76.44 76.45 1.9K
14:33 76.45 76.45 76.45 76.45 0.3K
14:34 76.45 76.45 76.42 76.42 0.9K
14:35 76.39 76.39 76.39 76.39 0.8K
14:36 76.41 76.41 76.38 76.38 2.0K
14:37 76.38 76.38 76.38 76.38 0.5K
14:38 76.38 76.41 76.38 76.41 1.9K
14:39 76.41 76.46 76.41 76.46 1.2K
14:40 76.46 76.46 76.44 76.44 0.3K
14:41 76.44 76.44 76.44 76.44 0.2K
14:42 76.44 76.46 76.44 76.46 0.2K
14:43 76.49 76.49 76.49 76.49 1.2K
14:44 76.49 76.51 76.48 76.48 1.6K
14:45 76.48 76.48 76.45 76.45 0.2K
14:46 76.45 76.45 76.45 76.45 0.2K
14:47 76.45 76.45 76.45 76.45 0.7K
14:48 76.45 76.45 76.44 76.44 2.9K
14:49 76.44 76.46 76.44 76.46 1.2K
14:50 76.48 76.48 76.44 76.44 1.4K
14:51 76.44 76.44 76.44 76.44 0.2K
14:52 76.44 76.44 76.44 76.44 0.1K
14:53 76.48 76.51 76.48 76.51 1.1K
14:54 76.51 76.51 76.49 76.49 0.5K
14:55 76.49 76.49 76.45 76.45 0.2K
14:56 76.45 76.45 76.45 76.45 1.0K
14:57 76.45 76.45 76.45 76.45 0.3K
14:58 76.45 76.45 76.34 76.34 0.7K
14:59 76.34 76.34 76.34 76.34 0.4K
15:00 76.34 76.34 76.34 76.34 0.8K
15:01 76.33 76.37 76.33 76.37 1.2K
15:02 76.37 76.37 76.36 76.36 0.5K
15:03 76.36 76.38 76.36 76.36 1.3K
15:04 76.38 76.42 76.38 76.42 2.3K
15:05 76.41 76.43 76.41 76.43 1.6K
15:06 76.43 76.43 76.40 76.40 1.5K
15:07 76.40 76.40 76.40 76.40 0.5K
15:08 76.40 76.47 76.40 76.47 0.8K
15:09 76.47 76.48 76.46 76.46 1.3K
15:10 76.46 76.47 76.45 76.47 2.1K
15:11 76.46 76.46 76.45 76.46 1.1K
15:12 76.46 76.46 76.44 76.44 1.1K
15:13 76.44 76.48 76.44 76.48 2.6K
15:14 76.51 76.51 76.48 76.49 1.2K
15:15 76.49 76.49 76.49 76.49 0.2K
15:16 76.45 76.45 76.44 76.44 0.7K
15:17 76.44 76.45 76.44 76.45 0.5K
15:18 76.45 76.48 76.45 76.48 1.4K
15:19 76.48 76.53 76.48 76.53 1.0K
15:20 76.51 76.53 76.51 76.53 0.9K
15:21 76.52 76.52 76.49 76.49 1.3K
15:22 76.49 76.49 76.49 76.49 1.1K
15:23 76.49 76.49 76.48 76.48 0.7K
15:24 76.48 76.48 76.46 76.46 0.8K
15:25 76.49 76.49 76.49 76.49 1.4K
15:26 76.49 76.49 76.49 76.49 1.0K
15:27 76.49 76.49 76.49 76.49 0.5K
15:28 76.49 76.51 76.48 76.48 2.2K
15:29 76.48 76.49 76.48 76.49 1.3K
15:30 76.50 76.50 76.50 76.50 4.4K
15:31 76.49 76.54 76.48 76.48 3.6K
15:32 76.47 76.53 76.47 76.53 2.2K
15:33 76.55 76.55 76.50 76.50 3.5K
15:34 76.49 76.49 76.45 76.45 1.6K
15:35 76.47 76.47 76.43 76.43 2.8K
15:36 76.43 76.43 76.39 76.41 2.6K
15:37 76.38 76.40 76.38 76.40 2.0K
15:38 76.40 76.42 76.39 76.42 2.5K
15:39 76.41 76.47 76.41 76.47 1.8K
15:40 76.45 76.48 76.42 76.48 3.9K
15:41 76.48 76.52 76.48 76.52 0.9K
15:42 76.53 76.54 76.52 76.52 3.4K
15:43 76.52 76.53 76.51 76.53 3.2K
15:44 76.54 76.54 76.52 76.52 1.5K
15:45 76.52 76.52 76.51 76.52 2.2K
15:46 76.52 76.52 76.50 76.50 1.7K
15:47 76.54 76.55 76.54 76.55 4.6K
15:48 76.53 76.53 76.53 76.53 1.1K
15:49 76.56 76.57 76.56 76.56 3.8K
15:50 76.56 76.56 76.55 76.55 3.8K
15:51 76.55 76.57 76.55 76.55 4.6K
15:52 76.55 76.55 76.51 76.51 3.5K
15:53 76.50 76.53 76.50 76.53 9.4K
15:54 76.53 76.55 76.53 76.54 3.2K
15:55 76.49 76.49 76.43 76.43 11.0K
15:56 76.41 76.54 76.41 76.54 9.7K
15:57 76.54 76.54 76.53 76.53 10.4K
15:58 76.52 76.55 76.52 76.55 10.1K
15:59 76.53 76.57 76.53 76.57 20.5K
16:00 76.57 77.91 76.55 76.55 612.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし