コカ・コーラ・ヨーロピアン・パートナーズ PLC (CCEP)

CCEP
🏛️ アメリカ →
87.21
最終更新: 2025-10-08
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 76.89 77.50 76.29 76.77 40.3K
09:32 76.78 76.78 76.70 76.70 3.4K
09:33 76.74 76.74 76.52 76.52 2.8K
09:34 76.52 76.66 76.52 76.66 2.8K
09:35 76.66 76.80 76.66 76.75 6.2K
09:36 76.75 76.76 76.75 76.76 0.6K
09:37 76.76 76.79 76.76 76.79 0.6K
09:38 76.79 76.85 76.64 76.64 2.7K
09:39 76.64 76.75 76.64 76.75 3.1K
09:40 76.66 76.74 76.60 76.74 5.7K
09:41 76.74 76.74 76.61 76.61 0.2K
09:42 76.61 76.61 76.53 76.53 2.0K
09:43 76.53 76.59 76.53 76.59 2.5K
09:44 76.66 76.67 76.65 76.67 0.9K
09:45 76.67 76.67 76.62 76.62 0.2K
09:46 76.62 76.83 76.62 76.83 2.1K
09:47 76.83 76.83 76.70 76.70 3.4K
09:48 76.70 76.70 76.70 76.70 0.1K
09:49 76.70 76.70 76.64 76.64 0.7K
09:50 76.58 76.66 76.58 76.64 4.0K
09:51 76.64 76.64 76.64 76.64 0.3K
09:52 76.64 76.70 76.64 76.70 0.8K
09:53 76.70 76.70 76.65 76.65 1.9K
09:54 76.66 76.67 76.62 76.62 2.0K
09:55 76.61 76.68 76.61 76.68 1.2K
09:56 76.68 76.68 76.64 76.64 0.3K
09:57 76.64 76.64 76.64 76.64 0.3K
09:58 76.64 76.64 76.64 76.64 0.2K
09:59 76.64 76.64 76.59 76.63 0.3K
10:00 76.63 76.63 76.61 76.61 1.0K
10:01 76.61 76.69 76.61 76.63 3.0K
10:02 76.63 76.63 76.63 76.63 0.6K
10:03 76.63 76.63 76.60 76.60 0.7K
10:04 76.60 76.62 76.60 76.62 0.4K
10:05 76.62 76.70 76.62 76.70 1.9K
10:06 76.70 76.70 76.70 76.70 0.1K
10:07 76.70 76.70 76.70 76.70 0.2K
10:08 76.74 76.76 76.65 76.65 3.2K
10:09 76.65 76.65 76.60 76.62 2.7K
10:10 76.67 76.67 76.67 76.67 0.9K
10:11 76.67 76.67 76.67 76.67 0.4K
10:12 76.65 76.65 76.65 76.65 1.6K
10:13 76.60 76.65 76.60 76.63 1.6K
10:14 76.63 76.69 76.63 76.69 1.8K
10:15 76.67 76.67 76.67 76.67 0.4K
10:16 76.65 76.65 76.59 76.60 3.6K
10:17 76.60 76.60 76.60 76.60 0.0K
10:18 76.60 76.60 76.55 76.55 0.6K
10:19 76.58 76.58 76.56 76.56 1.0K
10:20 76.56 76.56 76.56 76.56 0.1K
10:21 76.56 76.56 76.56 76.56 0.1K
10:22 76.56 76.56 76.50 76.50 1.1K
10:23 76.50 76.54 76.49 76.49 19.5K
10:24 76.49 76.49 76.49 76.49 0.5K
10:25 76.42 76.42 76.38 76.38 1.0K
10:26 76.33 76.40 76.33 76.35 1.4K
10:27 76.35 76.35 76.31 76.31 3.0K
10:28 76.31 76.35 76.31 76.33 0.5K
10:29 76.33 76.33 76.28 76.28 0.5K
10:30 76.23 76.23 76.20 76.20 1.1K
10:31 76.26 76.26 76.26 76.26 1.5K
10:32 76.24 76.24 76.24 76.24 0.5K
10:33 76.24 76.26 76.24 76.26 1.0K
10:34 76.26 76.26 76.24 76.25 0.8K
10:35 76.25 76.25 76.25 76.25 0.4K
10:36 76.23 76.24 76.23 76.24 0.6K
10:37 76.24 76.24 76.20 76.20 2.5K
10:38 76.20 76.20 76.20 76.20 0.8K
10:39 76.20 76.20 76.20 76.20 0.5K
10:40 76.18 76.18 76.18 76.18 1.0K
10:41 76.18 76.18 76.14 76.16 2.6K
10:42 76.20 76.20 76.18 76.19 1.2K
10:43 76.16 76.22 76.16 76.22 3.4K
10:44 76.22 76.22 76.22 76.22 0.9K
10:45 76.21 76.24 76.20 76.22 5.4K
10:46 76.22 76.28 76.22 76.28 1.3K
10:47 76.28 76.33 76.28 76.33 1.3K
10:48 76.33 76.33 76.27 76.27 0.9K
10:49 76.25 76.26 76.20 76.20 1.4K
10:50 76.20 76.25 76.19 76.25 2.4K
10:51 76.27 76.27 76.20 76.24 1.5K
10:52 76.24 76.24 76.18 76.18 1.4K
10:53 76.18 76.21 76.16 76.21 3.8K
10:54 76.21 76.24 76.21 76.24 1.7K
10:55 76.18 76.23 76.18 76.23 1.1K
10:56 76.28 76.28 76.26 76.26 2.0K
10:57 76.26 76.26 76.22 76.22 1.8K
10:58 76.22 76.28 76.22 76.27 2.2K
10:59 76.27 76.31 76.27 76.31 0.9K
11:00 76.31 76.33 76.31 76.32 2.2K
11:01 76.32 76.35 76.32 76.35 1.5K
11:02 76.34 76.34 76.29 76.29 1.1K
11:03 76.32 76.35 76.32 76.35 1.3K
11:04 76.35 76.35 76.34 76.34 1.6K
11:05 76.34 76.40 76.34 76.40 1.9K
11:06 76.36 76.36 76.35 76.35 1.7K
11:07 76.35 76.35 76.30 76.30 0.8K
11:08 76.30 76.31 76.27 76.27 1.2K
11:09 76.27 76.33 76.27 76.33 1.4K
11:10 76.31 76.34 76.31 76.31 1.7K
11:11 76.31 76.32 76.31 76.32 0.9K
11:12 76.32 76.32 76.29 76.29 1.6K
11:13 76.29 76.32 76.29 76.32 1.8K
11:14 76.31 76.40 76.31 76.40 2.0K
11:15 76.41 76.42 76.40 76.40 1.3K
11:16 76.40 76.46 76.40 76.46 1.1K
11:17 76.46 76.56 76.46 76.56 3.2K
11:18 76.56 76.56 76.54 76.56 0.9K
11:19 76.58 76.58 76.51 76.51 1.3K
11:20 76.51 76.56 76.51 76.56 2.6K
11:21 76.56 76.56 76.53 76.53 0.6K
11:22 76.53 76.54 76.52 76.54 1.6K
11:23 76.54 76.54 76.54 76.54 0.3K
11:24 76.54 76.61 76.54 76.61 3.5K
11:25 76.61 76.61 76.57 76.58 4.6K
11:26 76.58 76.63 76.58 76.63 2.1K
11:27 76.63 76.63 76.61 76.62 1.5K
11:28 76.65 76.66 76.65 76.66 19.7K
11:29 76.66 76.66 76.60 76.60 1.1K
11:30 76.56 76.56 76.55 76.56 2.1K
11:31 76.55 76.58 76.55 76.58 0.9K
11:32 76.60 76.60 76.60 76.60 0.5K
11:33 76.60 76.60 76.60 76.60 0.1K
11:34 76.60 76.60 76.51 76.51 1.7K
11:35 76.51 76.51 76.48 76.48 0.2K
11:36 76.49 76.49 76.48 76.48 0.8K
11:37 76.50 76.50 76.48 76.48 2.1K
11:38 76.48 76.48 76.47 76.48 1.0K
11:39 76.48 76.48 76.46 76.46 0.5K
11:40 76.46 76.49 76.46 76.49 0.4K
11:41 76.49 76.49 76.49 76.49 0.3K
11:42 76.47 76.47 76.47 76.47 0.4K
11:43 76.47 76.47 76.43 76.45 1.8K
11:44 76.45 76.47 76.45 76.47 1.0K
11:45 76.47 76.47 76.46 76.46 1.9K
11:46 76.46 76.46 76.46 76.46 0.1K
11:47 76.46 76.46 76.46 76.46 0.0K
11:48 76.48 76.48 76.48 76.48 0.7K
11:49 76.48 76.55 76.48 76.55 1.0K
11:50 76.58 76.58 76.58 76.58 0.3K
11:51 76.58 76.58 76.58 76.58 0.0K
11:52 76.58 76.58 76.58 76.58 0.2K
11:53 76.58 76.58 76.58 76.58 0.0K
11:54 76.58 76.60 76.58 76.60 0.8K
11:55 76.60 76.63 76.60 76.60 1.9K
11:56 76.60 76.61 76.60 76.61 0.5K
11:57 76.61 76.61 76.61 76.61 0.0K
11:58 76.61 76.62 76.61 76.62 1.3K
11:59 76.62 76.62 76.62 76.62 1.1K
12:00 76.62 76.64 76.62 76.64 0.7K
12:01 76.59 76.59 76.59 76.59 1.3K
12:02 76.59 76.59 76.59 76.59 0.0K
12:03 76.59 76.59 76.59 76.59 0.2K
12:04 76.59 76.59 76.56 76.56 0.8K
12:05 76.56 76.56 76.53 76.56 1.2K
12:06 76.56 76.56 76.56 76.56 0.2K
12:07 76.56 76.56 76.54 76.55 1.0K
12:08 76.52 76.52 76.52 76.52 0.9K
12:09 76.51 76.51 76.50 76.50 0.9K
12:10 76.47 76.49 76.47 76.49 1.6K
12:11 76.49 76.49 76.49 76.49 0.5K
12:12 76.49 76.49 76.49 76.49 0.0K
12:13 76.49 76.49 76.49 76.49 0.5K
12:14 76.49 76.50 76.49 76.50 0.3K
12:15 76.50 76.50 76.50 76.50 0.2K
12:16 76.50 76.50 76.50 76.50 0.2K
12:17 76.50 76.50 76.50 76.50 0.3K
12:18 76.50 76.50 76.49 76.49 0.3K
12:19 76.49 76.50 76.49 76.50 1.0K
12:20 76.50 76.50 76.50 76.50 0.2K
12:21 76.50 76.50 76.48 76.48 0.6K
12:22 76.48 76.51 76.48 76.48 2.0K
12:23 76.48 76.48 76.48 76.48 0.6K
12:24 76.47 76.47 76.43 76.43 1.7K
12:25 76.43 76.43 76.43 76.43 0.1K
12:26 76.43 76.43 76.43 76.43 0.5K
12:27 76.43 76.43 76.43 76.43 0.5K
12:28 76.43 76.45 76.43 76.45 1.2K
12:29 76.43 76.43 76.43 76.43 0.4K
12:30 76.43 76.43 76.43 76.43 0.1K
12:31 76.43 76.43 76.43 76.43 0.1K
12:32 76.43 76.43 76.40 76.40 0.5K
12:33 76.40 76.40 76.35 76.35 0.9K
12:34 76.35 76.35 76.35 76.35 0.1K
12:35 76.35 76.35 76.35 76.35 0.4K
12:36 76.35 76.35 76.34 76.34 1.0K
12:37 76.34 76.37 76.34 76.37 1.7K
12:38 76.37 76.38 76.37 76.38 0.5K
12:39 76.38 76.38 76.38 76.38 0.1K
12:40 76.38 76.38 76.34 76.34 0.3K
12:41 76.34 76.34 76.34 76.34 0.3K
12:42 76.34 76.35 76.34 76.34 2.2K
12:43 76.34 76.34 76.34 76.34 0.2K
12:44 76.34 76.34 76.34 76.34 0.4K
12:45 76.33 76.33 76.32 76.32 0.2K
12:46 76.32 76.33 76.32 76.33 0.8K
12:47 76.33 76.33 76.33 76.33 0.2K
12:48 76.36 76.36 76.36 76.36 0.4K
12:49 76.36 76.36 76.36 76.36 0.4K
12:50 76.36 76.36 76.32 76.32 0.4K
12:51 76.32 76.32 76.31 76.31 0.7K
12:52 76.31 76.31 76.25 76.26 1.6K
12:53 76.26 76.26 76.26 76.26 0.3K
12:54 76.26 76.26 76.23 76.23 0.5K
12:55 76.23 76.26 76.23 76.26 1.0K
12:56 76.21 76.21 76.21 76.21 1.5K
12:57 76.21 76.21 76.21 76.21 0.3K
12:58 76.21 76.21 76.18 76.18 0.6K
12:59 76.18 76.18 76.17 76.17 0.4K
13:00 76.17 76.18 76.17 76.18 0.9K
13:01 76.18 76.18 76.18 76.18 0.6K
13:02 76.15 76.15 76.11 76.11 1.9K
13:03 76.07 76.07 76.07 76.07 2.2K
13:04 76.07 76.07 76.04 76.04 0.5K
13:05 76.04 76.04 76.04 76.04 1.2K
13:06 76.04 76.04 76.04 76.04 0.3K
13:07 76.04 76.04 75.99 75.99 1.3K
13:08 75.99 75.99 75.96 75.96 0.5K
13:09 75.96 75.96 75.96 75.96 0.1K
13:10 75.96 75.96 75.92 75.92 0.8K
13:11 75.92 75.95 75.92 75.95 0.7K
13:12 75.95 75.95 75.95 75.95 0.1K
13:13 75.95 75.95 75.95 75.95 0.1K
13:14 76.00 76.00 75.96 75.96 1.1K
13:15 75.96 75.96 75.96 75.96 0.1K
13:16 75.96 75.96 75.96 75.96 0.3K
13:17 75.96 75.99 75.94 75.99 1.3K
13:18 75.99 75.99 75.99 75.99 0.4K
13:19 75.99 75.99 75.99 75.99 0.0K
13:20 75.99 75.99 75.99 75.99 0.1K
13:21 75.99 75.99 75.99 75.99 0.2K
13:22 75.99 75.99 75.99 75.99 0.2K
13:23 75.99 76.03 75.99 76.03 0.4K
13:24 76.03 76.03 76.03 76.03 0.5K
13:25 76.03 76.03 75.96 75.96 2.5K
13:26 75.97 76.00 75.97 76.00 1.0K
13:27 76.00 76.00 76.00 76.00 0.1K
13:28 76.00 76.00 76.00 76.00 0.1K
13:29 76.00 76.01 76.00 76.01 0.8K
13:30 76.01 76.01 76.01 76.01 0.3K
13:31 75.98 75.99 75.98 75.99 1.3K
13:32 75.99 75.99 75.99 75.99 0.3K
13:33 75.96 75.96 75.93 75.96 1.6K
13:34 75.96 75.98 75.95 75.98 1.6K
13:35 75.98 75.98 75.95 75.97 1.4K
13:36 75.97 75.97 75.96 75.96 0.9K
13:37 75.96 75.96 75.96 75.96 0.2K
13:38 75.96 75.96 75.96 75.96 0.2K
13:39 75.96 75.98 75.96 75.98 0.4K
13:40 75.98 75.98 75.93 75.93 0.7K
13:41 75.93 75.93 75.91 75.91 0.3K
13:42 75.91 75.92 75.91 75.92 1.1K
13:43 75.88 75.89 75.88 75.89 1.2K
13:44 75.89 75.89 75.88 75.88 0.6K
13:45 75.88 75.88 75.88 75.88 0.6K
13:46 75.88 75.88 75.80 75.80 1.7K
13:47 75.81 75.90 75.81 75.90 2.0K
13:48 75.90 75.90 75.88 75.89 0.9K
13:49 75.89 75.89 75.89 75.89 0.1K
13:50 75.86 75.86 75.86 75.86 1.1K
13:51 75.84 75.84 75.84 75.84 0.2K
13:52 75.84 75.90 75.84 75.90 0.7K
13:53 75.90 75.94 75.90 75.94 0.2K
13:54 75.94 75.94 75.94 75.94 0.2K
13:55 75.92 75.92 75.92 75.92 0.3K
13:56 75.92 75.93 75.92 75.93 0.7K
13:57 75.93 75.93 75.93 75.93 0.2K
13:58 75.93 75.93 75.93 75.93 0.2K
13:59 75.93 75.93 75.93 75.93 0.3K
14:00 75.93 75.93 75.93 75.93 1.4K
14:01 75.93 75.93 75.88 75.88 1.1K
14:02 75.88 75.88 75.88 75.88 0.1K
14:03 75.88 75.88 75.88 75.88 0.3K
14:04 75.87 75.87 75.87 75.87 3.5K
14:05 75.86 75.86 75.86 75.86 0.9K
14:06 75.88 75.88 75.88 75.88 0.8K
14:07 75.88 75.88 75.88 75.88 0.1K
14:08 75.87 75.87 75.84 75.84 0.9K
14:09 75.84 75.84 75.84 75.84 0.2K
14:10 75.84 75.84 75.83 75.83 0.3K
14:11 75.83 75.83 75.83 75.83 0.2K
14:12 75.83 75.83 75.83 75.83 0.5K
14:13 75.83 75.83 75.83 75.83 0.6K
14:14 75.83 75.83 75.83 75.83 0.3K
14:15 75.83 75.84 75.83 75.84 0.6K
14:16 75.84 75.84 75.84 75.84 0.1K
14:17 75.84 75.84 75.84 75.84 0.3K
14:18 75.84 75.84 75.84 75.84 0.0K
14:19 75.84 75.84 75.84 75.84 0.0K
14:20 75.84 75.84 75.84 75.84 0.1K
14:21 75.84 75.84 75.84 75.84 0.2K
14:22 75.84 75.84 75.84 75.84 0.5K
14:23 75.84 75.84 75.83 75.83 1.5K
14:24 75.83 75.83 75.81 75.82 2.2K
14:25 75.82 75.82 75.82 75.82 0.1K
14:26 75.83 75.83 75.83 75.83 0.6K
14:27 75.88 75.88 75.85 75.85 1.8K
14:28 75.82 75.82 75.81 75.81 0.4K
14:29 75.81 75.81 75.78 75.78 0.8K
14:30 75.78 75.78 75.76 75.76 0.8K
14:31 75.72 75.72 75.72 75.72 0.8K
14:32 75.72 75.72 75.72 75.72 0.0K
14:33 75.72 75.77 75.72 75.77 0.7K
14:34 75.77 75.77 75.72 75.72 1.5K
14:35 75.72 75.72 75.72 75.72 0.1K
14:36 75.72 75.74 75.72 75.74 0.4K
14:37 75.75 75.75 75.72 75.74 1.4K
14:38 75.78 75.78 75.74 75.74 1.3K
14:39 75.74 75.74 75.74 75.74 0.4K
14:40 75.74 75.74 75.74 75.74 0.1K
14:41 75.74 75.74 75.72 75.72 1.1K
14:42 75.72 75.72 75.72 75.72 1.1K
14:43 75.72 75.72 75.72 75.72 0.9K
14:44 75.72 75.74 75.70 75.74 0.8K
14:45 75.74 75.74 75.74 75.74 0.1K
14:46 75.75 75.75 75.74 75.74 0.6K
14:47 75.74 75.74 75.71 75.71 1.0K
14:48 75.71 75.74 75.71 75.74 0.4K
14:49 75.76 75.76 75.76 75.76 0.5K
14:50 75.76 75.77 75.76 75.77 0.4K
14:51 75.76 75.76 75.76 75.76 2.8K
14:52 75.76 75.77 75.76 75.76 0.3K
14:53 75.76 75.76 75.72 75.73 1.4K
14:54 75.73 75.77 75.73 75.77 0.8K
14:55 75.77 75.77 75.77 75.77 0.5K
14:56 75.76 75.76 75.71 75.71 2.2K
14:57 75.71 75.71 75.68 75.68 1.1K
14:58 75.68 75.68 75.68 75.68 0.8K
14:59 75.68 75.68 75.68 75.68 1.6K
15:00 75.68 75.71 75.67 75.71 2.0K
15:01 75.71 75.71 75.71 75.71 0.6K
15:02 75.71 75.77 75.71 75.77 1.3K
15:03 75.77 75.77 75.77 75.77 0.2K
15:04 75.77 75.77 75.77 75.77 0.5K
15:05 75.77 75.81 75.77 75.78 1.8K
15:06 75.78 75.79 75.78 75.79 0.3K
15:07 75.79 75.79 75.76 75.76 3.0K
15:08 75.75 75.77 75.75 75.77 1.2K
15:09 75.77 75.77 75.77 75.77 0.2K
15:10 75.81 75.81 75.79 75.79 3.3K
15:11 75.79 75.82 75.79 75.82 0.7K
15:12 75.82 75.82 75.82 75.82 0.4K
15:13 75.82 75.82 75.78 75.78 1.2K
15:14 75.78 75.78 75.78 75.78 2.3K
15:15 75.78 75.78 75.76 75.76 0.7K
15:16 75.76 75.76 75.76 75.76 0.1K
15:17 75.76 75.77 75.76 75.77 1.2K
15:18 75.77 75.77 75.77 75.77 2.2K
15:19 75.77 75.77 75.73 75.73 1.2K
15:20 75.73 75.74 75.73 75.74 1.4K
15:21 75.73 75.74 75.69 75.69 3.6K
15:22 75.69 75.70 75.69 75.70 1.0K
15:23 75.70 75.72 75.70 75.72 0.6K
15:24 75.72 75.72 75.72 75.72 0.2K
15:25 75.72 75.72 75.70 75.70 0.8K
15:26 75.71 75.71 75.71 75.71 0.9K
15:27 75.71 75.73 75.71 75.73 0.6K
15:28 75.71 75.72 75.70 75.70 4.2K
15:29 75.70 75.73 75.70 75.70 1.4K
15:30 75.71 75.71 75.71 75.71 0.4K
15:31 75.71 75.73 75.71 75.73 2.7K
15:32 75.73 75.73 75.69 75.69 3.1K
15:33 75.70 75.71 75.68 75.71 3.3K
15:34 75.71 75.71 75.68 75.68 1.4K
15:35 75.69 75.69 75.65 75.65 2.1K
15:36 75.67 75.69 75.67 75.69 1.2K
15:37 75.69 75.76 75.69 75.76 1.9K
15:38 75.76 75.76 75.73 75.74 3.2K
15:39 75.74 75.77 75.74 75.77 1.5K
15:40 75.77 75.77 75.74 75.74 2.0K
15:41 75.74 75.74 75.69 75.73 3.2K
15:42 75.73 75.73 75.73 75.73 0.6K
15:43 75.73 75.74 75.73 75.74 1.9K
15:44 75.73 75.73 75.71 75.72 2.1K
15:45 75.74 75.74 75.73 75.73 1.3K
15:46 75.73 75.73 75.73 75.73 1.5K
15:47 75.73 75.73 75.73 75.73 1.7K
15:48 75.73 75.73 75.73 75.73 1.6K
15:49 75.73 75.73 75.70 75.72 6.2K
15:50 75.72 75.72 75.71 75.72 1.5K
15:51 75.69 75.70 75.68 75.70 7.0K
15:52 75.70 75.70 75.64 75.64 5.9K
15:53 75.65 75.66 75.63 75.66 5.0K
15:54 75.66 75.70 75.66 75.67 3.7K
15:55 75.67 75.72 75.63 75.63 8.8K
15:56 75.66 75.66 75.62 75.64 10.5K
15:57 75.64 75.67 75.64 75.67 8.3K
15:58 75.70 75.70 75.64 75.64 11.6K
15:59 75.65 75.68 75.65 75.66 21.4K
16:00 75.66 75.69 75.64 75.69 274.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし