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 76.24 76.72 76.20 76.45 53.1K
09:32 76.28 76.29 76.20 76.20 5.3K
09:33 76.14 76.14 75.93 75.93 9.3K
09:34 75.96 76.23 75.96 76.21 2.4K
09:35 76.20 76.36 76.20 76.36 2.0K
09:36 76.45 76.45 76.39 76.41 1.7K
09:37 76.39 76.51 76.38 76.50 6.0K
09:38 76.50 76.56 76.36 76.36 2.7K
09:39 76.36 76.36 76.36 76.36 0.4K
09:40 76.48 76.48 76.47 76.47 2.1K
09:41 76.47 76.47 76.47 76.47 0.2K
09:42 76.47 76.47 76.35 76.36 1.6K
09:43 76.36 76.53 76.36 76.53 1.0K
09:44 76.53 76.53 76.37 76.37 3.1K
09:45 76.37 76.37 76.37 76.37 0.1K
09:46 76.37 76.37 76.37 76.37 0.4K
09:47 76.37 76.56 76.37 76.56 6.1K
09:48 76.58 76.61 76.58 76.58 3.5K
09:49 76.52 76.52 76.52 76.52 0.6K
09:50 76.52 76.57 76.52 76.57 0.6K
09:51 76.55 76.55 76.55 76.55 0.3K
09:52 76.55 76.55 76.52 76.52 0.9K
09:53 76.54 76.54 76.46 76.46 2.3K
09:54 76.46 76.46 76.46 76.46 0.4K
09:55 76.46 76.46 76.39 76.39 0.4K
09:56 76.39 76.41 76.39 76.41 0.3K
09:57 76.41 76.49 76.41 76.49 1.6K
09:58 76.49 76.49 76.49 76.49 0.7K
09:59 76.49 76.65 76.49 76.65 2.4K
10:00 76.65 76.65 76.65 76.65 0.5K
10:01 76.53 76.53 76.53 76.53 1.1K
10:02 76.53 76.53 76.48 76.50 0.8K
10:03 76.50 76.50 76.47 76.47 1.5K
10:04 76.47 76.64 76.47 76.64 2.2K
10:05 76.65 76.65 76.61 76.61 0.8K
10:06 76.68 76.68 76.56 76.56 1.3K
10:07 76.56 76.57 76.52 76.57 2.2K
10:08 76.57 76.57 76.57 76.57 0.3K
10:09 76.50 76.50 76.40 76.40 1.6K
10:10 76.40 76.40 76.40 76.40 0.3K
10:11 76.41 76.47 76.41 76.47 1.4K
10:12 76.47 76.48 76.47 76.48 0.3K
10:13 76.43 76.43 76.43 76.43 0.4K
10:14 76.43 76.43 76.43 76.43 0.1K
10:15 76.44 76.45 76.44 76.45 1.1K
10:16 76.47 76.47 76.41 76.41 3.4K
10:17 76.41 76.41 76.38 76.41 0.4K
10:18 76.41 76.46 76.41 76.43 2.5K
10:19 76.44 76.44 76.44 76.44 0.4K
10:20 76.42 76.45 76.40 76.40 2.6K
10:21 76.46 76.46 76.43 76.43 4.6K
10:22 76.43 76.43 76.42 76.42 0.8K
10:23 76.44 76.44 76.44 76.44 0.2K
10:24 76.44 76.44 76.44 76.44 0.9K
10:25 76.41 76.41 76.41 76.41 0.3K
10:26 76.41 76.46 76.41 76.46 0.6K
10:27 76.46 76.46 76.42 76.42 1.0K
10:28 76.42 76.45 76.42 76.45 0.7K
10:29 76.45 76.50 76.45 76.50 1.8K
10:30 76.50 76.54 76.50 76.54 0.8K
10:31 76.54 76.54 76.53 76.53 0.8K
10:32 76.53 76.56 76.53 76.53 1.4K
10:33 76.53 76.55 76.53 76.55 0.2K
10:34 76.55 76.55 76.55 76.55 0.9K
10:35 76.55 76.56 76.55 76.56 1.4K
10:36 76.56 76.61 76.56 76.61 3.3K
10:37 76.63 76.65 76.61 76.61 2.0K
10:38 76.57 76.57 76.55 76.55 1.3K
10:39 76.55 76.55 76.55 76.55 0.4K
10:40 76.51 76.51 76.43 76.47 4.0K
10:41 76.53 76.53 76.48 76.48 4.5K
10:42 76.48 76.51 76.48 76.51 0.9K
10:43 76.53 76.53 76.53 76.53 0.2K
10:44 76.55 76.55 76.49 76.51 3.0K
10:45 76.51 76.56 76.51 76.54 3.2K
10:46 76.54 76.54 76.51 76.51 0.5K
10:47 76.51 76.51 76.50 76.50 1.0K
10:48 76.50 76.50 76.43 76.43 2.1K
10:49 76.43 76.43 76.43 76.43 0.2K
10:50 76.42 76.42 76.38 76.38 0.6K
10:51 76.38 76.44 76.38 76.42 2.1K
10:52 76.39 76.42 76.36 76.36 4.7K
10:53 76.33 76.44 76.33 76.39 3.0K
10:54 76.39 76.39 76.33 76.39 1.1K
10:55 76.39 76.39 76.36 76.36 1.0K
10:56 76.36 76.37 76.32 76.37 3.4K
10:57 76.37 76.45 76.37 76.45 1.4K
10:58 76.45 76.45 76.45 76.45 0.3K
10:59 76.45 76.45 76.45 76.45 0.2K
11:00 76.45 76.45 76.45 76.45 0.6K
11:01 76.47 76.47 76.47 76.47 0.7K
11:02 76.47 76.49 76.42 76.49 2.0K
11:03 76.49 76.51 76.49 76.51 2.8K
11:04 76.48 76.59 76.48 76.58 20.1K
11:05 76.55 76.55 76.42 76.42 2.8K
11:06 76.42 76.44 76.42 76.44 0.7K
11:07 76.44 76.44 76.44 76.44 0.1K
11:08 76.48 76.48 76.42 76.42 1.9K
11:09 76.42 76.42 76.42 76.42 0.5K
11:10 76.40 76.40 76.36 76.36 1.1K
11:11 76.36 76.36 76.36 76.36 0.7K
11:12 76.33 76.33 76.30 76.30 3.7K
11:13 76.27 76.27 76.24 76.24 1.7K
11:14 76.23 76.26 76.23 76.26 1.7K
11:15 76.26 76.26 76.26 76.26 0.0K
11:16 76.28 76.33 76.26 76.26 8.1K
11:17 76.26 76.26 76.26 76.26 0.0K
11:18 76.26 76.32 76.26 76.32 3.2K
11:19 76.27 76.27 76.27 76.27 1.7K
11:20 76.27 76.27 76.27 76.27 0.2K
11:21 76.27 76.34 76.27 76.34 3.2K
11:22 76.34 76.37 76.34 76.35 0.9K
11:23 76.34 76.34 76.30 76.30 1.3K
11:24 76.29 76.29 76.29 76.29 3.0K
11:25 76.29 76.29 76.28 76.28 0.7K
11:26 76.26 76.28 76.26 76.28 1.3K
11:27 76.28 76.31 76.27 76.31 2.0K
11:28 76.31 76.38 76.31 76.38 0.9K
11:29 76.38 76.38 76.34 76.34 5.3K
11:30 76.34 76.37 76.34 76.37 5.1K
11:31 76.37 76.41 76.37 76.41 0.5K
11:32 76.38 76.38 76.35 76.35 2.1K
11:33 76.41 76.41 76.41 76.41 1.2K
11:34 76.41 76.41 76.39 76.39 0.6K
11:35 76.39 76.39 76.37 76.37 0.7K
11:36 76.30 76.38 76.29 76.38 5.1K
11:37 76.36 76.36 76.35 76.35 12.2K
11:38 76.35 76.35 76.35 76.35 0.1K
11:39 76.41 76.43 76.40 76.43 9.6K
11:40 76.42 76.53 76.42 76.52 9.4K
11:41 76.52 76.52 76.51 76.51 1.7K
11:42 76.47 76.47 76.42 76.42 1.6K
11:43 76.41 76.41 76.38 76.38 0.5K
11:44 76.44 76.44 76.44 76.44 0.9K
11:45 76.44 76.48 76.44 76.48 0.6K
11:46 76.48 76.48 76.48 76.48 0.3K
11:47 76.46 76.46 76.46 76.46 1.6K
11:48 76.46 76.46 76.46 76.46 0.5K
11:49 76.48 76.48 76.48 76.48 0.5K
11:50 76.48 76.48 76.48 76.48 0.6K
11:51 76.48 76.48 76.43 76.43 1.0K
11:52 76.43 76.43 76.31 76.31 1.0K
11:53 76.31 76.31 76.29 76.31 0.4K
11:54 76.31 76.31 76.29 76.29 0.3K
11:55 76.30 76.30 76.30 76.30 0.4K
11:56 76.30 76.31 76.30 76.31 1.3K
11:57 76.31 76.31 76.27 76.27 0.8K
11:58 76.27 76.27 76.25 76.25 1.8K
11:59 76.25 76.32 76.25 76.32 2.1K
12:00 76.32 76.32 76.32 76.32 0.2K
12:01 76.30 76.30 76.30 76.30 0.2K
12:02 76.30 76.30 76.30 76.30 0.1K
12:03 76.31 76.39 76.31 76.39 2.6K
12:04 76.39 76.39 76.37 76.37 1.3K
12:05 76.37 76.37 76.37 76.37 0.1K
12:06 76.37 76.37 76.37 76.37 0.4K
12:07 76.37 76.37 76.37 76.37 0.1K
12:08 76.37 76.37 76.37 76.37 0.6K
12:09 76.37 76.40 76.37 76.40 0.4K
12:10 76.40 76.40 76.40 76.40 0.1K
12:11 76.40 76.40 76.40 76.40 0.8K
12:12 76.42 76.42 76.35 76.35 3.1K
12:13 76.37 76.37 76.37 76.37 1.4K
12:14 76.37 76.38 76.37 76.38 0.4K
12:15 76.38 76.38 76.38 76.38 0.4K
12:16 76.32 76.36 76.32 76.36 11.1K
12:17 76.36 76.36 76.31 76.31 1.0K
12:18 76.31 76.31 76.31 76.31 0.1K
12:19 76.31 76.33 76.31 76.33 0.8K
12:20 76.36 76.39 76.36 76.39 0.6K
12:21 76.38 76.38 76.38 76.38 0.9K
12:22 76.38 76.38 76.33 76.33 0.2K
12:23 76.32 76.32 76.29 76.29 0.6K
12:24 76.29 76.31 76.29 76.31 0.7K
12:25 76.31 76.31 76.31 76.31 0.1K
12:26 76.31 76.31 76.31 76.31 0.1K
12:27 76.31 76.31 76.26 76.26 2.4K
12:28 76.26 76.30 76.26 76.29 1.1K
12:29 76.39 76.39 76.36 76.36 3.7K
12:30 76.36 76.36 76.33 76.33 1.2K
12:31 76.33 76.37 76.33 76.37 0.3K
12:32 76.37 76.39 76.37 76.39 0.5K
12:33 76.39 76.39 76.38 76.38 0.4K
12:34 76.38 76.38 76.38 76.38 0.1K
12:35 76.38 76.38 76.38 76.38 0.6K
12:36 76.37 76.37 76.35 76.35 0.9K
12:37 76.35 76.35 76.35 76.35 0.5K
12:38 76.35 76.35 76.33 76.33 0.6K
12:39 76.33 76.33 76.33 76.33 0.2K
12:40 76.32 76.33 76.32 76.32 0.8K
12:41 76.29 76.29 76.29 76.29 0.8K
12:42 76.28 76.28 76.26 76.26 0.8K
12:43 76.26 76.26 76.23 76.23 0.4K
12:44 76.23 76.24 76.23 76.24 0.3K
12:45 76.24 76.24 76.21 76.21 0.9K
12:46 76.21 76.21 76.20 76.20 1.0K
12:47 76.17 76.17 76.16 76.16 1.1K
12:48 76.16 76.16 76.15 76.15 1.4K
12:49 76.15 76.15 76.15 76.15 0.0K
12:50 76.15 76.15 76.15 76.15 0.4K
12:51 76.15 76.15 76.15 76.15 0.3K
12:52 76.15 76.15 76.15 76.15 0.4K
12:53 76.15 76.17 76.15 76.17 0.6K
12:54 76.17 76.17 76.17 76.17 0.0K
12:55 76.17 76.17 76.13 76.15 0.6K
12:56 76.15 76.22 76.15 76.22 0.8K
12:57 76.20 76.20 76.20 76.20 0.1K
12:58 76.20 76.20 76.20 76.20 0.0K
12:59 76.19 76.19 76.19 76.19 1.0K
13:00 76.19 76.26 76.19 76.26 0.8K
13:01 76.26 76.26 76.26 76.26 0.1K
13:02 76.26 76.26 76.26 76.26 0.0K
13:03 76.26 76.31 76.26 76.31 1.0K
13:04 76.29 76.29 76.29 76.29 2.7K
13:05 76.30 76.30 76.24 76.24 1.2K
13:06 76.24 76.25 76.22 76.22 0.8K
13:07 76.22 76.25 76.22 76.25 0.5K
13:08 76.24 76.24 76.24 76.24 0.3K
13:09 76.24 76.31 76.24 76.31 0.4K
13:10 76.31 76.31 76.31 76.31 0.1K
13:11 76.27 76.27 76.27 76.27 0.8K
13:12 76.27 76.27 76.27 76.27 0.0K
13:13 76.24 76.24 76.24 76.24 0.5K
13:14 76.24 76.24 76.20 76.20 0.7K
13:15 76.21 76.21 76.21 76.21 1.0K
13:16 76.21 76.21 76.21 76.21 0.6K
13:17 76.21 76.21 76.21 76.21 0.3K
13:18 76.21 76.21 76.21 76.21 0.0K
13:19 76.21 76.24 76.21 76.24 1.5K
13:20 76.24 76.24 76.24 76.24 0.3K
13:21 76.24 76.24 76.24 76.24 0.1K
13:22 76.24 76.24 76.23 76.23 0.5K
13:23 76.25 76.25 76.22 76.22 0.5K
13:24 76.22 76.22 76.22 76.22 0.2K
13:25 76.22 76.22 76.19 76.19 0.7K
13:26 76.19 76.19 76.19 76.19 0.1K
13:27 76.23 76.25 76.23 76.25 2.1K
13:28 76.23 76.23 76.22 76.22 0.4K
13:29 76.22 76.27 76.22 76.27 0.9K
13:30 76.29 76.29 76.29 76.29 0.2K
13:31 76.26 76.26 76.26 76.26 0.9K
13:32 76.26 76.26 76.26 76.26 0.3K
13:33 76.26 76.26 76.26 76.26 0.3K
13:34 76.26 76.26 76.24 76.24 0.3K
13:35 76.24 76.24 76.22 76.22 0.7K
13:36 76.22 76.23 76.22 76.23 3.2K
13:37 76.23 76.23 76.20 76.21 0.7K
13:38 76.21 76.21 76.18 76.18 0.5K
13:39 76.18 76.18 76.17 76.18 1.3K
13:40 76.18 76.19 76.18 76.19 0.2K
13:41 76.19 76.19 76.19 76.19 0.5K
13:42 76.19 76.19 76.14 76.14 0.7K
13:43 76.14 76.14 76.14 76.14 0.1K
13:44 76.14 76.14 76.14 76.14 0.2K
13:45 76.14 76.14 76.14 76.14 0.4K
13:46 76.14 76.14 76.14 76.14 0.0K
13:47 76.18 76.18 76.14 76.14 2.1K
13:48 76.18 76.18 76.18 76.18 1.3K
13:49 76.20 76.20 76.20 76.20 0.3K
13:50 76.20 76.20 76.20 76.20 0.1K
13:51 76.20 76.20 76.16 76.19 1.1K
13:52 76.19 76.19 76.19 76.19 0.1K
13:53 76.19 76.19 76.19 76.19 0.1K
13:54 76.21 76.21 76.20 76.20 1.6K
13:55 76.20 76.20 76.19 76.19 0.3K
13:56 76.19 76.19 76.19 76.19 0.4K
13:57 76.19 76.19 76.19 76.19 0.6K
13:58 76.19 76.19 76.19 76.19 0.2K
13:59 76.16 76.16 76.16 76.16 0.2K
14:00 76.16 76.16 76.16 76.16 0.2K
14:01 76.14 76.14 76.14 76.14 0.3K
14:02 76.14 76.16 76.14 76.16 0.7K
14:03 76.16 76.18 76.16 76.18 0.5K
14:04 76.18 76.18 76.18 76.18 0.0K
14:05 76.18 76.18 76.18 76.18 0.2K
14:06 76.18 76.18 76.15 76.18 1.0K
14:07 76.18 76.18 76.17 76.17 0.6K
14:08 76.18 76.18 76.18 76.18 1.4K
14:09 76.18 76.18 76.17 76.17 1.3K
14:10 76.17 76.17 76.17 76.17 0.0K
14:11 76.17 76.19 76.17 76.18 0.4K
14:12 76.19 76.19 76.19 76.19 0.5K
14:13 76.19 76.19 76.17 76.17 0.9K
14:14 76.17 76.17 76.16 76.16 0.6K
14:15 76.16 76.16 76.16 76.16 0.2K
14:16 76.16 76.16 76.15 76.15 1.3K
14:17 76.15 76.15 76.11 76.11 1.3K
14:18 76.11 76.11 76.09 76.09 0.5K
14:19 76.09 76.11 76.09 76.09 0.8K
14:20 76.09 76.09 76.09 76.09 0.2K
14:21 76.09 76.09 76.08 76.08 0.3K
14:22 76.08 76.08 76.08 76.08 0.2K
14:23 76.08 76.13 76.08 76.13 1.6K
14:24 76.13 76.13 76.12 76.13 1.2K
14:25 76.15 76.17 76.15 76.17 1.8K
14:26 76.17 76.17 76.17 76.17 0.2K
14:27 76.17 76.19 76.17 76.19 1.4K
14:28 76.19 76.20 76.19 76.20 0.3K
14:29 76.20 76.20 76.19 76.19 0.6K
14:30 76.19 76.19 76.18 76.18 0.5K
14:31 76.18 76.18 76.17 76.17 0.6K
14:32 76.17 76.17 76.17 76.17 0.5K
14:33 76.17 76.17 76.15 76.15 1.2K
14:34 76.14 76.14 76.13 76.13 0.9K
14:35 76.13 76.13 76.13 76.13 0.2K
14:36 76.13 76.13 76.13 76.13 0.1K
14:37 76.13 76.13 76.13 76.13 0.2K
14:38 76.13 76.14 76.13 76.14 1.2K
14:39 76.14 76.14 76.12 76.12 0.7K
14:40 76.12 76.12 76.10 76.10 0.5K
14:41 76.10 76.10 76.10 76.10 0.0K
14:42 76.10 76.10 76.10 76.10 0.2K
14:43 76.10 76.12 76.10 76.10 1.5K
14:44 76.10 76.11 76.10 76.11 0.4K
14:45 76.11 76.14 76.11 76.14 0.7K
14:46 76.14 76.15 76.14 76.15 0.6K
14:47 76.15 76.15 76.15 76.15 0.4K
14:48 76.15 76.15 76.15 76.15 0.2K
14:49 76.15 76.15 76.15 76.15 0.4K
14:50 76.15 76.15 76.15 76.15 0.2K
14:51 76.15 76.15 76.15 76.15 0.2K
14:52 76.15 76.15 76.15 76.15 0.1K
14:53 76.15 76.15 76.13 76.13 0.6K
14:54 76.13 76.13 76.11 76.11 0.9K
14:55 76.11 76.11 76.11 76.11 0.2K
14:56 76.11 76.13 76.11 76.12 1.1K
14:57 76.12 76.12 76.12 76.12 0.2K
14:58 76.12 76.12 76.12 76.12 0.4K
14:59 76.12 76.12 76.10 76.11 1.1K
15:00 76.11 76.11 76.09 76.09 0.6K
15:01 76.09 76.09 76.08 76.08 0.7K
15:02 76.08 76.08 76.08 76.08 0.6K
15:03 76.08 76.08 76.07 76.07 2.3K
15:04 76.07 76.11 76.07 76.11 2.6K
15:05 76.09 76.09 76.07 76.07 0.7K
15:06 76.07 76.07 76.07 76.07 0.1K
15:07 76.07 76.07 76.07 76.07 1.3K
15:08 76.07 76.07 76.05 76.05 4.2K
15:09 76.05 76.05 76.05 76.05 0.3K
15:10 76.05 76.05 76.05 76.05 1.8K
15:11 76.05 76.05 76.02 76.02 2.2K
15:12 76.02 76.02 76.02 76.02 0.5K
15:13 76.02 76.02 76.02 76.02 0.2K
15:14 76.01 76.01 76.00 76.00 0.7K
15:15 76.00 76.01 76.00 76.01 0.3K
15:16 76.02 76.04 76.02 76.03 2.0K
15:17 76.03 76.03 75.99 75.99 0.7K
15:18 75.99 75.99 75.99 75.99 0.5K
15:19 75.99 75.99 75.94 75.94 1.0K
15:20 75.94 75.94 75.93 75.93 0.7K
15:21 75.93 75.93 75.93 75.93 0.9K
15:22 75.93 75.93 75.90 75.90 0.4K
15:23 75.90 75.90 75.81 75.82 2.0K
15:24 75.82 75.82 75.82 75.82 2.0K
15:25 75.82 75.82 75.77 75.77 1.0K
15:26 75.77 75.80 75.77 75.80 2.3K
15:27 75.80 75.80 75.78 75.78 0.5K
15:28 75.78 75.82 75.78 75.82 1.8K
15:29 75.82 75.82 75.82 75.82 0.3K
15:30 75.82 75.82 75.82 75.82 0.1K
15:31 75.82 75.82 75.82 75.82 0.2K
15:32 75.82 75.82 75.77 75.78 1.6K
15:33 75.78 75.78 75.75 75.75 1.2K
15:34 75.76 75.77 75.75 75.77 1.4K
15:35 75.77 75.77 75.76 75.76 0.5K
15:36 75.75 75.76 75.74 75.76 2.3K
15:37 75.74 75.74 75.73 75.73 0.7K
15:38 75.73 75.73 75.71 75.71 0.2K
15:39 75.73 75.75 75.73 75.75 1.3K
15:40 75.75 75.75 75.75 75.75 0.9K
15:41 75.75 75.81 75.75 75.81 1.7K
15:42 75.81 75.81 75.81 75.81 0.4K
15:43 75.81 75.81 75.80 75.80 0.8K
15:44 75.83 75.84 75.83 75.83 1.8K
15:45 75.83 75.83 75.82 75.82 1.2K
15:46 75.83 75.83 75.81 75.81 1.3K
15:47 75.81 75.85 75.81 75.85 2.8K
15:48 75.85 75.85 75.85 75.85 0.3K
15:49 75.85 75.85 75.85 75.85 0.5K
15:50 75.83 75.83 75.82 75.83 1.6K
15:51 75.85 75.89 75.85 75.88 5.3K
15:52 75.88 75.90 75.88 75.90 3.4K
15:53 75.92 75.92 75.87 75.88 6.0K
15:54 75.88 75.95 75.88 75.95 5.3K
15:55 75.95 75.95 75.84 75.84 9.9K
15:56 75.83 75.84 75.83 75.84 5.3K
15:57 75.81 75.82 75.80 75.81 9.2K
15:58 75.80 75.83 75.78 75.83 7.4K
15:59 75.84 75.84 75.79 75.80 16.4K
16:00 75.82 76.49 75.79 75.84 763.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし