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 76.94 77.24 76.74 77.24 22.4K
09:32 77.24 77.24 76.96 76.96 3.0K
09:33 76.93 76.93 76.80 76.80 8.4K
09:34 76.61 76.67 76.61 76.63 11.0K
09:35 76.56 76.63 76.47 76.47 3.6K
09:36 76.48 76.65 76.48 76.65 2.7K
09:37 76.65 76.74 76.62 76.62 2.6K
09:38 76.62 76.62 76.50 76.52 1.0K
09:39 76.52 76.54 76.52 76.54 1.5K
09:40 76.54 76.58 76.49 76.57 2.4K
09:41 76.57 76.59 76.55 76.59 1.3K
09:42 76.59 76.59 76.46 76.46 0.9K
09:43 76.46 76.49 76.46 76.49 4.1K
09:44 76.51 76.56 76.51 76.56 2.8K
09:45 76.56 76.56 76.44 76.44 1.3K
09:46 76.43 76.43 76.41 76.41 0.7K
09:47 76.41 76.41 76.35 76.35 3.3K
09:48 76.35 76.37 76.35 76.36 1.6K
09:49 76.40 76.40 76.40 76.40 0.9K
09:50 76.40 76.46 76.40 76.43 1.5K
09:51 76.39 76.39 76.32 76.32 0.8K
09:52 76.32 76.39 76.32 76.39 1.8K
09:53 76.39 76.41 76.39 76.41 0.7K
09:54 76.36 76.36 76.36 76.36 0.5K
09:55 76.36 76.37 76.31 76.34 2.5K
09:56 76.32 76.32 76.25 76.27 2.3K
09:57 76.23 76.37 76.23 76.36 4.3K
09:58 76.36 76.36 76.34 76.34 0.6K
09:59 76.34 76.35 76.34 76.35 2.0K
10:00 76.35 76.45 76.35 76.44 2.6K
10:01 76.52 76.52 76.50 76.51 9.6K
10:02 76.51 76.51 76.51 76.51 1.3K
10:03 76.56 76.56 76.56 76.56 1.0K
10:04 76.56 76.65 76.56 76.65 1.6K
10:05 76.65 76.65 76.64 76.65 0.9K
10:06 76.65 76.67 76.65 76.67 0.5K
10:07 76.67 76.70 76.67 76.70 2.8K
10:08 76.71 76.71 76.63 76.63 1.3K
10:09 76.63 76.63 76.61 76.61 0.4K
10:10 76.63 76.64 76.63 76.64 1.3K
10:11 76.64 76.65 76.64 76.64 1.7K
10:12 76.65 76.66 76.65 76.66 1.6K
10:13 76.64 76.64 76.64 76.64 0.8K
10:14 76.64 76.64 76.64 76.64 0.4K
10:15 76.64 76.64 76.64 76.64 0.5K
10:16 76.64 76.64 76.64 76.64 0.2K
10:17 76.64 76.64 76.64 76.64 2.1K
10:18 76.64 76.64 76.54 76.54 1.1K
10:19 76.54 76.54 76.50 76.50 1.0K
10:20 76.54 76.54 76.53 76.53 1.2K
10:21 76.53 76.53 76.53 76.53 0.3K
10:22 76.53 76.53 76.45 76.48 2.0K
10:23 76.48 76.50 76.48 76.50 0.5K
10:24 76.50 76.50 76.50 76.50 1.0K
10:25 76.49 76.52 76.49 76.50 1.8K
10:26 76.50 76.51 76.48 76.51 3.6K
10:27 76.48 76.51 76.48 76.51 0.9K
10:28 76.51 76.51 76.51 76.51 0.3K
10:29 76.51 76.53 76.51 76.53 0.9K
10:30 76.53 76.56 76.53 76.56 1.5K
10:31 76.56 76.64 76.56 76.63 5.9K
10:32 76.59 76.61 76.57 76.61 1.4K
10:33 76.61 76.61 76.58 76.58 0.6K
10:34 76.59 76.65 76.59 76.65 1.8K
10:35 76.65 76.65 76.61 76.64 0.7K
10:36 76.64 76.64 76.52 76.53 0.7K
10:37 76.57 76.63 76.57 76.63 1.5K
10:38 76.61 76.61 76.58 76.60 1.6K
10:39 76.60 76.62 76.56 76.56 1.6K
10:40 76.56 76.58 76.52 76.58 1.0K
10:41 76.58 76.68 76.58 76.68 1.4K
10:42 76.68 76.68 76.68 76.68 0.2K
10:43 76.68 76.68 76.68 76.68 0.3K
10:44 76.68 76.68 76.67 76.67 0.6K
10:45 76.68 76.68 76.65 76.65 1.6K
10:46 76.63 76.67 76.61 76.61 2.5K
10:47 76.61 76.61 76.61 76.61 0.9K
10:48 76.61 76.61 76.57 76.57 0.6K
10:49 76.57 76.61 76.57 76.61 1.0K
10:50 76.61 76.65 76.61 76.65 0.8K
10:51 76.65 76.71 76.65 76.71 1.8K
10:52 76.69 76.69 76.68 76.68 1.0K
10:53 76.68 76.68 76.67 76.67 0.4K
10:54 76.67 76.69 76.67 76.69 2.0K
10:55 76.71 76.72 76.71 76.72 2.1K
10:56 76.72 76.72 76.70 76.71 0.7K
10:57 76.71 76.71 76.71 76.71 1.2K
10:58 76.71 76.71 76.71 76.71 0.6K
10:59 76.76 76.76 76.74 76.74 0.8K
11:00 76.75 76.75 76.73 76.73 1.1K
11:01 76.73 76.75 76.73 76.75 1.6K
11:02 76.75 76.75 76.75 76.75 0.4K
11:03 76.75 76.76 76.75 76.76 2.3K
11:04 76.76 76.78 76.75 76.76 1.7K
11:05 76.75 76.76 76.75 76.76 1.4K
11:06 76.76 76.76 76.75 76.75 0.5K
11:07 76.75 76.76 76.73 76.76 1.6K
11:08 76.76 76.76 76.76 76.76 0.4K
11:09 76.76 76.76 76.68 76.74 1.4K
11:10 76.74 76.75 76.74 76.75 1.3K
11:11 76.75 76.77 76.75 76.77 0.8K
11:12 76.77 76.77 76.77 76.77 0.7K
11:13 76.77 76.77 76.75 76.75 0.9K
11:14 76.69 76.71 76.69 76.71 1.8K
11:15 76.72 76.72 76.71 76.71 2.2K
11:16 76.72 76.72 76.72 76.72 1.1K
11:17 76.72 76.73 76.72 76.73 0.8K
11:18 76.74 76.74 76.74 76.74 0.4K
11:19 76.69 76.69 76.69 76.69 1.2K
11:20 76.69 76.69 76.68 76.68 0.7K
11:21 76.72 76.72 76.72 76.72 0.6K
11:22 76.72 76.72 76.68 76.68 0.8K
11:23 76.68 76.74 76.68 76.72 2.9K
11:24 76.72 76.73 76.71 76.73 0.5K
11:25 76.72 76.72 76.71 76.71 1.0K
11:26 76.71 76.74 76.71 76.74 1.3K
11:27 76.74 76.78 76.74 76.76 1.4K
11:28 76.77 76.79 76.77 76.79 0.5K
11:29 76.79 76.79 76.76 76.77 0.9K
11:30 76.77 76.84 76.77 76.84 1.6K
11:31 76.85 76.85 76.81 76.81 0.6K
11:32 76.81 76.81 76.81 76.81 0.2K
11:33 76.81 76.81 76.81 76.81 0.2K
11:34 76.81 76.85 76.81 76.85 0.9K
11:35 76.83 76.83 76.78 76.78 0.9K
11:36 76.77 76.80 76.77 76.80 2.0K
11:37 76.80 76.84 76.80 76.84 1.2K
11:38 76.84 76.85 76.84 76.84 1.7K
11:39 76.84 76.84 76.81 76.81 0.3K
11:40 76.79 76.79 76.77 76.77 0.3K
11:41 76.77 76.77 76.77 76.77 0.2K
11:42 76.76 76.77 76.75 76.75 1.1K
11:43 76.75 76.84 76.75 76.84 1.9K
11:44 76.84 76.85 76.84 76.85 0.3K
11:45 76.85 76.85 76.80 76.80 1.0K
11:46 76.80 76.81 76.80 76.81 0.3K
11:47 76.81 76.81 76.81 76.81 0.1K
11:48 76.81 76.81 76.81 76.81 0.3K
11:49 76.81 76.81 76.77 76.77 0.6K
11:50 76.77 76.79 76.77 76.79 0.3K
11:51 76.80 76.85 76.80 76.84 3.2K
11:52 76.84 76.84 76.84 76.84 0.1K
11:53 76.84 76.84 76.82 76.82 0.6K
11:54 76.81 76.81 76.81 76.81 0.5K
11:55 76.81 76.83 76.81 76.83 0.8K
11:56 76.83 76.83 76.82 76.82 2.2K
11:57 76.82 76.83 76.81 76.83 4.2K
11:58 76.83 76.86 76.83 76.86 0.2K
11:59 76.86 76.86 76.86 76.86 0.3K
12:00 76.86 76.86 76.81 76.81 0.6K
12:01 76.79 76.79 76.78 76.78 0.5K
12:02 76.78 76.78 76.76 76.76 0.8K
12:03 76.76 76.79 76.76 76.79 0.7K
12:04 76.79 76.79 76.79 76.79 0.2K
12:05 76.79 76.79 76.79 76.79 0.1K
12:06 76.79 76.80 76.79 76.80 0.9K
12:07 76.80 76.83 76.80 76.80 2.0K
12:08 76.80 76.80 76.80 76.80 0.1K
12:09 76.80 76.80 76.80 76.80 0.0K
12:10 76.80 76.80 76.78 76.78 0.3K
12:11 76.76 76.76 76.76 76.76 0.3K
12:12 76.77 76.77 76.77 76.77 0.4K
12:13 76.77 76.77 76.77 76.77 0.0K
12:14 76.78 76.79 76.78 76.79 1.8K
12:15 76.76 76.76 76.76 76.76 0.3K
12:16 76.76 76.76 76.76 76.76 0.2K
12:17 76.75 76.77 76.74 76.74 1.4K
12:18 76.74 76.74 76.72 76.72 0.2K
12:19 76.72 76.72 76.72 76.72 0.3K
12:20 76.72 76.72 76.72 76.72 0.2K
12:21 76.72 76.72 76.72 76.72 0.1K
12:22 76.72 76.72 76.72 76.72 0.2K
12:23 76.69 76.69 76.69 76.69 0.1K
12:24 76.71 76.71 76.67 76.67 0.5K
12:25 76.67 76.67 76.66 76.66 0.2K
12:26 76.66 76.66 76.66 76.66 0.0K
12:27 76.66 76.66 76.66 76.66 0.3K
12:28 76.66 76.66 76.65 76.65 0.4K
12:29 76.65 76.65 76.65 76.65 0.0K
12:30 76.65 76.65 76.65 76.65 0.5K
12:31 76.65 76.65 76.65 76.65 0.2K
12:32 76.65 76.65 76.65 76.65 0.2K
12:33 76.65 76.65 76.65 76.65 0.1K
12:34 76.65 76.65 76.58 76.58 1.6K
12:35 76.58 76.58 76.54 76.54 0.4K
12:36 76.57 76.57 76.56 76.56 0.7K
12:37 76.56 76.56 76.56 76.56 0.1K
12:38 76.56 76.56 76.56 76.56 0.1K
12:39 76.56 76.56 76.56 76.56 0.2K
12:40 76.56 76.57 76.56 76.57 0.2K
12:41 76.57 76.57 76.57 76.57 0.9K
12:42 76.57 76.57 76.57 76.57 0.2K
12:43 76.57 76.57 76.57 76.57 0.3K
12:44 76.57 76.57 76.57 76.57 0.2K
12:45 76.59 76.59 76.59 76.59 0.4K
12:46 76.59 76.59 76.57 76.57 1.1K
12:47 76.57 76.57 76.57 76.57 0.2K
12:48 76.57 76.58 76.57 76.58 0.2K
12:49 76.58 76.58 76.58 76.58 0.0K
12:50 76.60 76.60 76.60 76.60 0.7K
12:51 76.60 76.61 76.60 76.61 0.6K
12:52 76.64 76.64 76.64 76.64 0.2K
12:53 76.62 76.62 76.60 76.60 0.9K
12:54 76.60 76.60 76.60 76.60 0.1K
12:55 76.60 76.60 76.60 76.60 0.1K
12:56 76.57 76.59 76.57 76.59 0.4K
12:57 76.59 76.59 76.57 76.57 0.2K
12:58 76.57 76.57 76.57 76.57 0.0K
12:59 76.57 76.61 76.57 76.61 1.1K
13:00 76.61 76.61 76.61 76.61 0.2K
13:01 76.61 76.61 76.57 76.57 0.5K
13:02 76.57 76.57 76.57 76.57 0.0K
13:03 76.57 76.57 76.57 76.57 0.1K
13:04 76.57 76.57 76.57 76.57 0.1K
13:05 76.57 76.57 76.57 76.57 0.0K
13:06 76.57 76.59 76.57 76.59 0.5K
13:07 76.59 76.59 76.59 76.59 0.1K
13:08 76.59 76.59 76.59 76.59 0.0K
13:09 76.59 76.59 76.59 76.59 0.0K
13:10 76.59 76.59 76.59 76.59 0.2K
13:11 76.56 76.57 76.56 76.57 0.8K
13:12 76.57 76.57 76.56 76.56 0.1K
13:13 76.56 76.57 76.56 76.57 1.1K
13:14 76.57 76.57 76.57 76.57 0.2K
13:15 76.57 76.59 76.57 76.59 0.2K
13:16 76.59 76.59 76.59 76.59 0.2K
13:17 76.59 76.59 76.59 76.59 0.1K
13:18 76.59 76.59 76.57 76.57 0.3K
13:19 76.60 76.62 76.60 76.62 1.3K
13:20 76.62 76.66 76.61 76.61 0.9K
13:21 76.61 76.66 76.61 76.66 2.1K
13:22 76.66 76.67 76.64 76.67 0.6K
13:23 76.67 76.67 76.64 76.64 0.8K
13:24 76.64 76.64 76.64 76.64 0.1K
13:25 76.64 76.64 76.64 76.64 0.2K
13:26 76.64 76.66 76.64 76.66 0.7K
13:27 76.64 76.66 76.64 76.66 1.3K
13:28 76.66 76.66 76.66 76.66 0.3K
13:29 76.66 76.67 76.66 76.67 0.5K
13:30 76.67 76.73 76.67 76.72 0.2K
13:31 76.72 76.72 76.72 76.72 0.8K
13:32 76.72 76.73 76.72 76.73 0.8K
13:33 76.73 76.73 76.73 76.73 0.3K
13:34 76.73 76.73 76.73 76.73 0.6K
13:35 76.73 76.73 76.73 76.73 0.3K
13:36 76.72 76.73 76.71 76.71 0.8K
13:37 76.71 76.71 76.70 76.70 0.8K
13:38 76.70 76.70 76.68 76.68 0.4K
13:39 76.68 76.68 76.68 76.68 0.1K
13:40 76.68 76.68 76.68 76.68 0.1K
13:41 76.68 76.71 76.68 76.71 0.3K
13:42 76.68 76.68 76.68 76.68 1.0K
13:43 76.68 76.68 76.68 76.68 0.1K
13:44 76.68 76.68 76.68 76.68 0.1K
13:45 76.68 76.68 76.68 76.68 0.1K
13:46 76.68 76.68 76.67 76.67 0.7K
13:47 76.67 76.67 76.67 76.67 0.3K
13:48 76.67 76.67 76.67 76.67 1.8K
13:49 76.67 76.67 76.67 76.67 0.2K
13:50 76.67 76.70 76.67 76.70 0.7K
13:51 76.70 76.70 76.65 76.65 1.3K
13:52 76.65 76.65 76.65 76.65 0.2K
13:53 76.65 76.65 76.59 76.59 8.9K
13:54 76.59 76.59 76.59 76.59 0.2K
13:55 76.59 76.59 76.58 76.58 0.2K
13:56 76.58 76.59 76.58 76.59 0.8K
13:57 76.59 76.59 76.59 76.59 0.1K
13:58 76.59 76.59 76.56 76.56 0.4K
13:59 76.56 76.56 76.56 76.56 0.0K
14:00 76.56 76.56 76.56 76.56 1.0K
14:01 76.56 76.56 76.56 76.56 0.1K
14:02 76.56 76.56 76.56 76.56 0.1K
14:03 76.56 76.56 76.55 76.55 0.9K
14:04 76.55 76.55 76.55 76.55 0.8K
14:05 76.55 76.56 76.55 76.56 3.8K
14:06 76.56 76.56 76.56 76.56 0.9K
14:07 76.52 76.52 76.52 76.52 1.1K
14:08 76.52 76.53 76.52 76.53 0.4K
14:09 76.53 76.53 76.53 76.53 0.3K
14:10 76.53 76.53 76.53 76.53 0.1K
14:11 76.54 76.54 76.54 76.54 0.2K
14:12 76.54 76.54 76.52 76.52 0.4K
14:13 76.52 76.52 76.52 76.52 0.0K
14:14 76.52 76.52 76.52 76.52 1.6K
14:15 76.52 76.53 76.52 76.53 0.6K
14:16 76.53 76.53 76.53 76.53 0.5K
14:17 76.53 76.54 76.53 76.54 0.5K
14:18 76.54 76.56 76.54 76.56 0.7K
14:19 76.56 76.56 76.56 76.56 0.0K
14:20 76.56 76.56 76.56 76.56 0.1K
14:21 76.57 76.58 76.57 76.58 0.9K
14:22 76.58 76.58 76.56 76.56 0.5K
14:23 76.56 76.56 76.56 76.56 0.2K
14:24 76.56 76.56 76.56 76.56 0.1K
14:25 76.56 76.56 76.56 76.56 0.6K
14:26 76.56 76.56 76.56 76.56 0.1K
14:27 76.56 76.59 76.56 76.59 0.5K
14:28 76.59 76.61 76.59 76.60 1.6K
14:29 76.60 76.60 76.60 76.60 0.2K
14:30 76.60 76.60 76.60 76.60 0.0K
14:31 76.60 76.60 76.60 76.60 0.4K
14:32 76.60 76.61 76.60 76.61 0.2K
14:33 76.61 76.61 76.59 76.59 2.0K
14:34 76.59 76.59 76.59 76.59 0.1K
14:35 76.59 76.59 76.58 76.58 0.2K
14:36 76.58 76.58 76.58 76.58 0.0K
14:37 76.58 76.58 76.58 76.58 0.1K
14:38 76.62 76.63 76.62 76.63 0.5K
14:39 76.63 76.63 76.60 76.60 0.9K
14:40 76.60 76.60 76.56 76.56 0.3K
14:41 76.56 76.56 76.56 76.56 0.0K
14:42 76.56 76.56 76.56 76.56 0.1K
14:43 76.56 76.61 76.56 76.61 0.9K
14:44 76.61 76.61 76.57 76.57 0.7K
14:45 76.58 76.58 76.58 76.58 0.3K
14:46 76.58 76.58 76.58 76.58 0.6K
14:47 76.58 76.58 76.56 76.56 0.6K
14:48 76.56 76.56 76.54 76.54 1.7K
14:49 76.52 76.52 76.52 76.52 0.4K
14:50 76.52 76.52 76.51 76.51 0.4K
14:51 76.51 76.51 76.48 76.48 0.6K
14:52 76.48 76.48 76.45 76.45 0.2K
14:53 76.46 76.46 76.45 76.45 0.6K
14:54 76.44 76.45 76.44 76.45 1.4K
14:55 76.45 76.45 76.45 76.45 0.0K
14:56 76.45 76.45 76.44 76.44 0.6K
14:57 76.46 76.46 76.46 76.46 0.9K
14:58 76.46 76.46 76.46 76.46 0.1K
14:59 76.46 76.46 76.46 76.46 0.0K
15:00 76.46 76.48 76.46 76.46 1.7K
15:01 76.46 76.46 76.46 76.46 1.2K
15:02 76.46 76.46 76.41 76.41 0.3K
15:03 76.41 76.41 76.41 76.41 0.2K
15:04 76.41 76.45 76.41 76.45 0.7K
15:05 76.45 76.45 76.45 76.45 0.2K
15:06 76.45 76.47 76.45 76.47 0.2K
15:07 76.47 76.47 76.47 76.47 0.2K
15:08 76.44 76.44 76.44 76.44 0.6K
15:09 76.44 76.48 76.44 76.48 0.4K
15:10 76.48 76.48 76.45 76.45 0.6K
15:11 76.45 76.47 76.45 76.47 0.6K
15:12 76.47 76.47 76.43 76.43 1.2K
15:13 76.43 76.43 76.43 76.43 0.6K
15:14 76.43 76.45 76.43 76.45 0.2K
15:15 76.45 76.45 76.45 76.45 0.1K
15:16 76.45 76.45 76.45 76.45 1.7K
15:17 76.45 76.46 76.45 76.46 0.5K
15:18 76.46 76.46 76.46 76.46 0.0K
15:19 76.46 76.46 76.46 76.46 0.1K
15:20 76.46 76.46 76.46 76.46 0.7K
15:21 76.46 76.46 76.46 76.46 0.2K
15:22 76.46 76.46 76.45 76.45 1.7K
15:23 76.44 76.44 76.44 76.44 0.9K
15:24 76.47 76.47 76.43 76.43 1.9K
15:25 76.43 76.43 76.41 76.41 0.4K
15:26 76.41 76.41 76.41 76.41 0.2K
15:27 76.41 76.41 76.41 76.41 0.1K
15:28 76.41 76.45 76.41 76.45 1.3K
15:29 76.45 76.45 76.45 76.45 0.1K
15:30 76.46 76.46 76.45 76.45 1.4K
15:31 76.45 76.46 76.43 76.46 1.7K
15:32 76.43 76.44 76.43 76.44 1.5K
15:33 76.44 76.44 76.42 76.42 1.0K
15:34 76.42 76.44 76.42 76.43 1.3K
15:35 76.44 76.44 76.44 76.44 0.1K
15:36 76.44 76.44 76.44 76.44 0.5K
15:37 76.44 76.44 76.44 76.44 0.1K
15:38 76.43 76.43 76.43 76.43 0.7K
15:39 76.43 76.43 76.38 76.38 2.4K
15:40 76.38 76.38 76.38 76.38 0.5K
15:41 76.37 76.37 76.37 76.37 3.6K
15:42 76.37 76.37 76.35 76.35 1.8K
15:43 76.35 76.35 76.32 76.33 1.5K
15:44 76.33 76.33 76.31 76.31 0.6K
15:45 76.31 76.31 76.30 76.30 0.7K
15:46 76.30 76.31 76.30 76.31 1.3K
15:47 76.31 76.32 76.28 76.32 4.3K
15:48 76.32 76.32 76.26 76.26 1.8K
15:49 76.26 76.26 76.23 76.23 1.2K
15:50 76.23 76.25 76.22 76.22 1.5K
15:51 76.22 76.26 76.20 76.20 3.2K
15:52 76.20 76.23 76.20 76.22 1.7K
15:53 76.22 76.22 76.20 76.20 2.0K
15:54 76.21 76.21 76.15 76.18 6.1K
15:55 76.18 76.18 76.15 76.18 13.5K
15:56 76.17 76.17 76.15 76.15 6.1K
15:57 76.15 76.18 76.14 76.18 9.8K
15:58 76.17 76.20 76.16 76.18 10.5K
15:59 76.20 76.21 76.17 76.19 12.1K
16:00 76.18 76.18 76.12 76.15 341.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし