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 75.44 76.24 75.44 76.10 56.8K
09:32 76.16 76.18 75.98 76.12 47.1K
09:33 75.87 75.87 75.34 75.34 25.5K
09:34 75.50 75.51 75.50 75.51 3.9K
09:35 75.55 75.61 75.39 75.39 25.5K
09:36 75.38 75.41 75.32 75.38 5.5K
09:37 75.38 75.52 75.38 75.52 4.8K
09:38 75.50 75.57 75.48 75.48 8.6K
09:39 75.49 75.49 75.43 75.43 2.7K
09:40 75.43 75.48 75.39 75.39 6.2K
09:41 75.46 75.58 75.46 75.58 4.0K
09:42 75.56 75.56 75.50 75.50 1.0K
09:43 75.68 75.68 75.58 75.58 3.7K
09:44 75.65 75.65 75.40 75.42 3.2K
09:45 75.42 75.44 75.41 75.44 2.4K
09:46 75.50 75.56 75.50 75.53 3.4K
09:47 75.53 75.61 75.51 75.51 3.5K
09:48 75.54 75.62 75.54 75.62 2.6K
09:49 75.56 75.56 75.48 75.48 2.6K
09:50 75.48 75.50 75.48 75.50 1.2K
09:51 75.51 75.51 75.43 75.48 7.5K
09:52 75.48 75.48 75.48 75.48 2.2K
09:53 75.54 75.54 75.51 75.51 2.2K
09:54 75.51 75.54 75.51 75.54 1.3K
09:55 75.58 75.58 75.56 75.57 2.4K
09:56 75.53 75.59 75.53 75.59 1.1K
09:57 75.53 75.56 75.51 75.51 2.5K
09:58 75.57 75.57 75.53 75.55 0.8K
09:59 75.55 75.55 75.54 75.54 0.8K
10:00 75.54 75.63 75.54 75.63 3.9K
10:01 75.54 75.55 75.45 75.55 5.5K
10:02 75.55 75.55 75.39 75.39 5.2K
10:03 75.42 75.42 75.37 75.38 5.4K
10:04 75.38 75.46 75.36 75.46 3.2K
10:05 75.45 75.45 75.45 75.45 1.1K
10:06 75.45 75.49 75.45 75.46 2.7K
10:07 75.46 75.46 75.45 75.45 0.9K
10:08 75.45 75.47 75.44 75.47 2.2K
10:09 75.47 75.47 75.47 75.47 0.7K
10:10 75.47 75.47 75.47 75.47 0.8K
10:11 75.47 75.47 75.46 75.46 1.4K
10:12 75.46 75.46 75.39 75.42 4.3K
10:13 75.42 75.42 75.38 75.38 2.0K
10:14 75.38 75.38 75.38 75.38 1.5K
10:15 75.38 75.38 75.30 75.30 2.7K
10:16 75.30 75.30 75.25 75.25 4.1K
10:17 75.25 75.25 75.25 75.25 0.4K
10:18 75.28 75.33 75.25 75.28 4.1K
10:19 75.28 75.36 75.28 75.32 3.2K
10:20 75.34 75.34 75.28 75.28 4.6K
10:21 75.27 75.33 75.27 75.33 4.0K
10:22 75.33 75.33 75.28 75.28 3.0K
10:23 75.28 75.28 75.24 75.24 44.5K
10:24 75.13 75.22 75.13 75.22 5.2K
10:25 75.18 75.18 75.14 75.14 3.0K
10:26 75.14 75.16 75.14 75.15 1.3K
10:27 75.15 75.16 75.15 75.16 1.1K
10:28 75.16 75.16 75.09 75.10 3.8K
10:29 75.10 75.10 75.05 75.05 3.6K
10:30 75.03 75.07 75.02 75.05 4.4K
10:31 75.03 75.03 74.99 74.99 7.5K
10:32 74.99 75.02 74.99 75.02 15.0K
10:33 75.03 75.03 74.87 74.87 3.8K
10:34 74.87 74.90 74.82 74.82 2.6K
10:35 74.82 74.82 74.75 74.75 6.4K
10:36 74.77 74.78 74.66 74.66 7.9K
10:37 74.66 74.70 74.60 74.70 5.5K
10:38 74.76 74.76 74.73 74.73 3.2K
10:39 74.73 74.73 74.66 74.66 3.0K
10:40 74.66 74.66 74.56 74.63 2.0K
10:41 74.63 74.63 74.53 74.55 1.5K
10:42 74.55 74.56 74.48 74.48 2.3K
10:43 74.48 74.48 74.44 74.44 2.8K
10:44 74.46 74.50 74.46 74.50 4.1K
10:45 74.48 74.48 74.41 74.46 3.7K
10:46 74.43 74.43 74.37 74.38 1.4K
10:47 74.36 74.41 74.34 74.34 10.5K
10:48 74.34 74.47 74.34 74.45 19.2K
10:49 74.46 74.46 74.43 74.43 1.2K
10:50 74.43 74.53 74.43 74.50 5.1K
10:51 74.50 74.55 74.46 74.55 6.0K
10:52 74.55 74.55 74.55 74.55 1.0K
10:53 74.54 74.54 74.48 74.48 1.2K
10:54 74.48 74.54 74.46 74.54 4.3K
10:55 74.54 74.54 74.54 74.54 0.7K
10:56 74.54 74.54 74.52 74.52 3.2K
10:57 74.52 74.53 74.47 74.47 6.3K
10:58 74.47 74.54 74.47 74.54 3.7K
10:59 74.54 74.55 74.51 74.55 2.8K
11:00 74.55 74.60 74.55 74.60 1.8K
11:01 74.55 74.55 74.52 74.52 2.3K
11:02 74.52 74.52 74.51 74.51 1.3K
11:03 74.51 74.57 74.51 74.57 3.1K
11:04 74.57 74.57 74.46 74.46 1.7K
11:05 74.46 74.47 74.43 74.43 18.1K
11:06 74.60 74.60 74.56 74.56 6.5K
11:07 74.60 74.60 74.56 74.56 1.4K
11:08 74.56 74.59 74.53 74.53 1.6K
11:09 74.51 74.53 74.50 74.50 4.9K
11:10 74.50 74.51 74.48 74.48 5.6K
11:11 74.48 74.48 74.40 74.40 2.0K
11:12 74.34 74.34 74.33 74.34 5.7K
11:13 74.30 74.33 74.30 74.33 2.3K
11:14 74.35 74.38 74.35 74.38 5.7K
11:15 74.36 74.36 74.36 74.36 1.5K
11:16 74.37 74.37 74.30 74.30 1.7K
11:17 74.31 74.40 74.31 74.32 3.9K
11:18 74.32 74.33 74.32 74.33 1.1K
11:19 74.33 74.34 74.30 74.30 2.2K
11:20 74.30 74.30 74.22 74.22 3.4K
11:21 74.27 74.27 74.25 74.27 2.3K
11:22 74.29 74.32 74.29 74.31 2.4K
11:23 74.32 74.32 74.32 74.32 1.5K
11:24 74.32 74.32 74.28 74.28 2.8K
11:25 74.28 74.31 74.28 74.29 3.1K
11:26 74.31 74.31 74.29 74.29 2.0K
11:27 74.29 74.30 74.29 74.30 0.8K
11:28 74.28 74.28 74.24 74.27 7.9K
11:29 74.27 74.27 74.25 74.25 6.0K
11:30 74.26 74.26 74.23 74.23 14.2K
11:31 74.25 74.25 74.09 74.13 10.7K
11:32 74.13 74.13 74.10 74.12 1.0K
11:33 74.12 74.12 74.04 74.04 1.9K
11:34 74.04 74.05 74.04 74.05 1.4K
11:35 74.08 74.24 74.08 74.19 32.2K
11:36 74.27 74.31 74.25 74.28 10.4K
11:37 74.28 74.28 74.28 74.28 1.1K
11:38 74.31 74.31 74.25 74.31 6.9K
11:39 74.29 74.29 74.29 74.29 1.1K
11:40 74.29 74.29 74.29 74.29 0.7K
11:41 74.29 74.29 74.29 74.29 1.3K
11:42 74.29 74.29 74.29 74.29 1.0K
11:43 74.30 74.30 74.24 74.25 3.6K
11:44 74.22 74.23 74.22 74.23 2.9K
11:45 74.23 74.23 74.23 74.23 1.5K
11:46 74.23 74.25 74.14 74.14 4.0K
11:47 74.14 74.14 74.12 74.13 2.1K
11:48 74.13 74.13 74.09 74.09 1.7K
11:49 74.09 74.15 74.09 74.15 2.4K
11:50 74.17 74.17 74.17 74.17 0.3K
11:51 74.17 74.28 74.17 74.28 3.0K
11:52 74.28 74.28 74.24 74.24 0.5K
11:53 74.24 74.25 74.24 74.25 1.3K
11:54 74.25 74.25 74.20 74.20 1.7K
11:55 74.20 74.20 74.16 74.17 1.3K
11:56 74.13 74.13 74.12 74.12 2.4K
11:57 74.11 74.11 74.08 74.08 1.2K
11:58 74.08 74.08 74.05 74.05 1.0K
11:59 74.05 74.06 74.04 74.06 2.1K
12:00 74.00 74.00 73.98 73.98 2.6K
12:01 74.02 74.02 74.00 74.01 1.8K
12:02 74.01 74.03 74.01 74.01 0.8K
12:03 74.00 74.00 74.00 74.00 2.9K
12:04 74.01 74.01 73.97 73.97 1.4K
12:05 73.99 73.99 73.94 73.96 1.5K
12:06 73.96 74.03 73.96 74.03 2.4K
12:07 74.03 74.03 73.99 74.00 1.5K
12:08 73.95 73.95 73.95 73.95 0.6K
12:09 73.95 73.97 73.95 73.97 0.9K
12:10 73.96 73.96 73.86 73.88 1.6K
12:11 73.88 73.88 73.88 73.88 0.4K
12:12 73.88 73.93 73.88 73.91 1.0K
12:13 73.91 73.91 73.91 73.91 0.2K
12:14 73.91 73.91 73.91 73.91 0.5K
12:15 73.91 73.97 73.91 73.96 1.4K
12:16 73.96 74.02 73.96 73.98 2.0K
12:17 73.98 73.98 73.98 73.98 0.1K
12:18 73.98 74.01 73.98 74.01 0.3K
12:19 74.03 74.04 74.03 74.04 1.3K
12:20 74.09 74.09 74.09 74.09 0.9K
12:21 74.09 74.09 74.06 74.06 1.2K
12:22 74.06 74.06 74.05 74.06 0.9K
12:23 74.02 74.02 74.02 74.02 0.7K
12:24 74.02 74.02 74.00 74.00 0.9K
12:25 74.00 74.03 74.00 74.01 2.4K
12:26 74.03 74.10 74.03 74.08 1.2K
12:27 74.08 74.08 74.03 74.04 3.1K
12:28 74.04 74.04 74.00 74.00 1.1K
12:29 74.01 74.04 74.01 74.04 1.2K
12:30 74.04 74.04 74.04 74.04 0.4K
12:31 74.04 74.06 74.04 74.06 2.0K
12:32 74.08 74.09 74.08 74.08 2.9K
12:33 74.04 74.05 74.04 74.05 0.8K
12:34 74.05 74.05 73.92 73.92 5.6K
12:35 73.89 73.89 73.76 73.76 4.5K
12:36 73.78 73.80 73.76 73.76 3.0K
12:37 73.77 73.77 73.77 73.77 0.6K
12:38 73.78 73.87 73.78 73.84 3.9K
12:39 73.84 73.91 73.84 73.91 2.3K
12:40 73.91 73.91 73.87 73.87 0.9K
12:41 73.87 73.87 73.87 73.87 1.0K
12:42 73.87 73.93 73.87 73.93 0.3K
12:43 73.93 73.96 73.93 73.96 0.5K
12:44 73.96 73.96 73.90 73.90 3.8K
12:45 73.91 73.91 73.88 73.89 1.8K
12:46 73.89 73.89 73.87 73.89 1.1K
12:47 73.89 73.94 73.89 73.94 2.8K
12:48 73.94 73.94 73.94 73.94 0.4K
12:49 73.94 73.94 73.94 73.94 0.4K
12:50 73.94 73.96 73.94 73.94 1.5K
12:51 73.94 73.94 73.94 73.94 0.7K
12:52 73.85 73.86 73.85 73.86 0.7K
12:53 73.85 73.85 73.85 73.85 0.7K
12:54 73.85 73.85 73.81 73.81 0.3K
12:55 73.80 73.83 73.80 73.83 0.5K
12:56 73.83 73.83 73.80 73.80 0.5K
12:57 73.80 73.86 73.80 73.86 2.7K
12:58 73.86 73.88 73.86 73.86 0.9K
12:59 73.84 73.84 73.84 73.84 1.0K
13:00 73.84 73.84 73.84 73.84 0.5K
13:01 73.87 73.93 73.87 73.88 3.2K
13:02 73.83 73.83 73.83 73.83 0.7K
13:03 73.83 73.84 73.83 73.84 0.3K
13:04 73.86 73.86 73.81 73.81 3.8K
13:05 73.81 73.81 73.79 73.79 1.3K
13:06 73.79 73.79 73.79 73.79 0.3K
13:07 73.79 73.79 73.76 73.76 2.2K
13:08 73.76 73.76 73.72 73.72 1.5K
13:09 73.72 73.74 73.72 73.73 2.1K
13:10 73.73 73.73 73.73 73.73 0.5K
13:11 73.73 73.77 73.73 73.77 1.0K
13:12 73.76 73.76 73.72 73.72 0.8K
13:13 73.72 73.72 73.72 73.72 0.2K
13:14 73.72 73.74 73.72 73.74 0.8K
13:15 73.74 73.74 73.74 73.74 0.0K
13:16 73.74 73.76 73.74 73.76 1.1K
13:17 73.76 73.76 73.72 73.72 0.7K
13:18 73.72 73.76 73.72 73.76 2.1K
13:19 73.76 73.79 73.73 73.73 2.8K
13:20 73.73 73.73 73.72 73.72 0.9K
13:21 73.71 73.72 73.71 73.72 1.7K
13:22 73.72 73.72 73.67 73.67 1.3K
13:23 73.67 73.67 73.64 73.66 3.4K
13:24 73.66 73.68 73.66 73.68 0.7K
13:25 73.67 73.67 73.67 73.67 0.6K
13:26 73.70 73.73 73.70 73.73 1.7K
13:27 73.73 73.73 73.65 73.66 1.8K
13:28 73.61 73.65 73.61 73.65 1.1K
13:29 73.65 73.65 73.63 73.63 1.0K
13:30 73.62 73.66 73.62 73.66 3.7K
13:31 73.66 73.66 73.62 73.62 1.4K
13:32 73.62 73.62 73.62 73.62 0.5K
13:33 73.65 73.75 73.65 73.75 3.2K
13:34 73.75 73.75 73.69 73.69 1.6K
13:35 73.69 73.70 73.69 73.70 0.3K
13:36 73.70 73.70 73.68 73.68 1.2K
13:37 73.68 73.70 73.68 73.70 1.0K
13:38 73.70 73.70 73.68 73.68 0.9K
13:39 73.71 73.73 73.71 73.73 1.8K
13:40 73.73 73.73 73.72 73.72 1.1K
13:41 73.72 73.76 73.72 73.76 1.2K
13:42 73.77 73.79 73.77 73.79 0.8K
13:43 73.79 73.79 73.79 73.79 0.1K
13:44 73.77 73.77 73.77 73.77 0.3K
13:45 73.77 73.77 73.73 73.73 2.0K
13:46 73.73 73.74 73.72 73.74 2.2K
13:47 73.74 73.77 73.74 73.77 1.5K
13:48 73.77 73.77 73.72 73.74 1.3K
13:49 73.74 73.74 73.74 73.74 0.2K
13:50 73.73 73.74 73.73 73.74 1.2K
13:51 73.76 73.76 73.76 73.76 0.5K
13:52 73.76 73.80 73.76 73.80 1.6K
13:53 73.76 73.76 73.72 73.72 3.3K
13:54 73.68 73.68 73.68 73.68 2.2K
13:55 73.68 73.72 73.68 73.72 2.2K
13:56 73.72 73.72 73.72 73.72 1.0K
13:57 73.72 73.72 73.72 73.72 0.7K
13:58 73.72 73.76 73.72 73.76 0.9K
13:59 73.76 73.76 73.74 73.74 1.0K
14:00 73.74 73.74 73.74 73.74 0.5K
14:01 73.74 73.74 73.74 73.74 0.7K
14:02 73.74 73.75 73.73 73.75 2.1K
14:03 73.75 73.77 73.75 73.77 1.2K
14:04 73.77 73.79 73.77 73.79 2.3K
14:05 73.79 73.79 73.79 73.79 0.9K
14:06 73.79 73.80 73.77 73.80 1.1K
14:07 73.80 73.80 73.78 73.79 3.0K
14:08 73.75 73.76 73.71 73.71 2.9K
14:09 73.73 73.76 73.73 73.76 3.3K
14:10 73.76 73.81 73.76 73.81 2.1K
14:11 73.76 73.78 73.76 73.78 3.4K
14:12 73.79 73.83 73.79 73.83 1.2K
14:13 73.83 73.87 73.83 73.84 1.0K
14:14 73.84 73.85 73.84 73.85 1.0K
14:15 73.85 73.85 73.83 73.83 2.7K
14:16 73.83 73.85 73.82 73.85 0.8K
14:17 73.85 73.87 73.85 73.87 3.8K
14:18 73.87 73.88 73.87 73.87 2.9K
14:19 73.87 73.87 73.87 73.87 1.3K
14:20 73.84 73.87 73.84 73.86 2.3K
14:21 73.89 73.89 73.89 73.89 3.6K
14:22 73.89 73.89 73.89 73.89 0.9K
14:23 73.88 73.92 73.87 73.91 3.5K
14:24 73.91 73.91 73.91 73.91 0.4K
14:25 73.91 73.97 73.91 73.97 3.2K
14:26 73.97 74.02 73.97 74.02 1.2K
14:27 74.02 74.03 74.02 74.03 0.9K
14:28 74.00 74.03 74.00 74.03 1.4K
14:29 74.06 74.06 74.04 74.04 1.4K
14:30 74.01 74.03 73.97 73.97 5.5K
14:31 73.97 73.97 73.94 73.94 1.7K
14:32 73.90 73.90 73.89 73.89 0.9K
14:33 73.89 73.89 73.88 73.88 1.1K
14:34 73.91 73.93 73.89 73.89 2.0K
14:35 73.89 73.91 73.89 73.91 0.7K
14:36 73.87 73.87 73.85 73.87 2.7K
14:37 73.89 73.89 73.85 73.85 1.2K
14:38 73.85 73.85 73.83 73.83 1.0K
14:39 73.83 73.83 73.79 73.79 1.3K
14:40 73.79 73.80 73.79 73.80 1.3K
14:41 73.80 73.81 73.80 73.80 0.9K
14:42 73.83 73.83 73.83 73.83 1.6K
14:43 73.79 73.82 73.79 73.82 1.5K
14:44 73.77 73.82 73.77 73.82 4.5K
14:45 73.82 73.82 73.82 73.82 0.4K
14:46 73.82 73.91 73.82 73.91 2.5K
14:47 73.91 73.91 73.81 73.81 0.8K
14:48 73.81 73.81 73.81 73.81 0.4K
14:49 73.84 73.84 73.81 73.81 1.9K
14:50 73.81 73.83 73.79 73.79 1.8K
14:51 73.79 73.79 73.79 73.79 0.3K
14:52 73.79 73.79 73.79 73.79 0.9K
14:53 73.79 73.80 73.79 73.80 2.5K
14:54 73.80 73.80 73.80 73.80 1.4K
14:55 73.80 73.80 73.80 73.80 0.2K
14:56 73.81 73.83 73.81 73.83 1.9K
14:57 73.83 73.89 73.83 73.89 1.9K
14:58 73.89 73.92 73.89 73.90 1.8K
14:59 73.90 73.92 73.89 73.92 1.8K
15:00 73.90 73.90 73.87 73.87 0.7K
15:01 73.87 73.89 73.87 73.88 3.5K
15:02 73.87 73.87 73.75 73.75 5.4K
15:03 73.75 73.77 73.75 73.77 2.5K
15:04 73.78 73.78 73.78 73.78 1.2K
15:05 73.78 73.80 73.78 73.80 0.9K
15:06 73.77 73.78 73.77 73.78 2.8K
15:07 73.78 73.85 73.78 73.85 2.7K
15:08 73.85 73.88 73.85 73.88 2.6K
15:09 73.88 73.88 73.87 73.87 1.8K
15:10 73.87 73.89 73.87 73.89 0.8K
15:11 73.89 73.89 73.86 73.86 1.1K
15:12 73.85 73.85 73.85 73.85 3.3K
15:13 73.85 73.85 73.82 73.82 1.9K
15:14 73.82 73.82 73.79 73.79 2.2K
15:15 73.79 73.79 73.74 73.74 1.3K
15:16 73.77 73.80 73.76 73.80 5.1K
15:17 73.77 73.77 73.73 73.74 2.5K
15:18 73.73 73.73 73.64 73.64 4.1K
15:19 73.64 73.64 73.62 73.62 2.1K
15:20 73.62 73.65 73.61 73.61 9.8K
15:21 73.61 73.61 73.59 73.59 1.2K
15:22 73.61 73.62 73.60 73.60 6.6K
15:23 73.60 73.65 73.60 73.65 3.7K
15:24 73.67 73.67 73.65 73.65 3.1K
15:25 73.65 73.65 73.63 73.63 1.4K
15:26 73.62 73.63 73.60 73.60 3.0K
15:27 73.60 73.63 73.59 73.59 2.6K
15:28 73.59 73.62 73.59 73.60 7.1K
15:29 73.60 73.66 73.59 73.66 5.1K
15:30 73.64 73.64 73.62 73.62 2.2K
15:31 73.65 73.67 73.65 73.67 4.7K
15:32 73.72 73.72 73.67 73.67 5.1K
15:33 73.64 73.64 73.63 73.63 3.5K
15:34 73.63 73.69 73.63 73.69 6.4K
15:35 73.67 73.67 73.67 73.67 4.7K
15:36 73.67 73.70 73.67 73.70 4.2K
15:37 73.69 73.69 73.68 73.68 2.7K
15:38 73.68 73.70 73.67 73.70 7.5K
15:39 73.74 73.77 73.74 73.77 3.3K
15:40 73.77 73.77 73.75 73.75 3.0K
15:41 73.70 73.70 73.66 73.66 7.2K
15:42 73.69 73.71 73.69 73.71 7.0K
15:43 73.69 73.69 73.69 73.69 4.1K
15:44 73.69 73.74 73.69 73.74 9.3K
15:45 73.73 73.73 73.68 73.68 2.6K
15:46 73.65 73.66 73.63 73.66 10.5K
15:47 73.64 73.65 73.62 73.65 8.7K
15:48 73.65 73.72 73.65 73.71 2.7K
15:49 73.71 73.72 73.71 73.72 4.5K
15:50 73.72 73.77 73.72 73.75 4.6K
15:51 73.75 73.75 73.66 73.67 8.9K
15:52 73.68 73.68 73.62 73.63 10.5K
15:53 73.63 73.68 73.62 73.68 12.6K
15:54 73.69 73.69 73.65 73.65 8.7K
15:55 73.65 73.70 73.64 73.70 20.8K
15:56 73.70 73.73 73.70 73.72 17.2K
15:57 73.73 73.75 73.72 73.75 21.9K
15:58 73.75 73.76 73.74 73.74 28.3K
15:59 73.74 73.74 73.72 73.72 19.3K
16:00 73.70 73.74 73.69 73.71 601.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし