コカ・コーラ・ヨーロピアン・パートナーズ PLC (CCEP)

CCEP
🏛️ アメリカ →
87.65
最終更新: 2025-10-06
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 73.51 73.87 73.47 73.87 56.0K
09:32 73.65 73.65 73.57 73.57 9.7K
09:33 73.59 73.81 73.59 73.81 17.3K
09:34 73.81 73.81 73.70 73.72 3.1K
09:35 73.72 73.72 73.71 73.71 11.4K
09:36 73.74 73.85 73.74 73.85 9.3K
09:37 73.94 73.94 73.84 73.84 60.9K
09:38 73.90 73.91 73.87 73.91 5.6K
09:39 73.93 74.01 73.93 73.98 12.1K
09:40 73.98 73.99 73.87 73.99 10.6K
09:41 74.05 74.16 74.00 74.16 7.4K
09:42 74.15 74.16 74.13 74.15 3.2K
09:43 74.17 74.17 74.01 74.01 4.2K
09:44 74.05 74.05 73.95 73.98 7.1K
09:45 73.98 73.98 73.87 73.94 15.3K
09:46 73.93 73.97 73.93 73.97 1.1K
09:47 74.02 74.06 73.97 73.97 6.8K
09:48 73.97 73.97 73.95 73.95 1.0K
09:49 73.95 73.99 73.95 73.99 1.2K
09:50 73.99 73.99 73.82 73.87 19.8K
09:51 73.81 73.90 73.81 73.88 48.5K
09:52 73.86 73.86 73.81 73.81 3.4K
09:53 73.82 73.82 73.74 73.74 3.0K
09:54 73.86 73.89 73.84 73.86 11.7K
09:55 73.88 73.88 73.80 73.80 6.6K
09:56 73.80 73.80 73.77 73.77 2.2K
09:57 73.78 73.91 73.78 73.91 4.5K
09:58 73.91 73.91 73.89 73.89 2.0K
09:59 73.91 73.98 73.91 73.95 3.1K
10:00 73.95 73.98 73.95 73.98 0.6K
10:01 73.98 73.98 73.93 73.93 3.4K
10:02 73.94 73.94 73.83 73.87 20.2K
10:03 73.85 73.90 73.85 73.90 9.2K
10:04 73.90 73.90 73.83 73.83 4.2K
10:05 73.82 73.82 73.76 73.80 3.9K
10:06 73.86 73.86 73.86 73.86 2.0K
10:07 73.86 73.88 73.86 73.86 1.2K
10:08 73.90 73.90 73.87 73.87 5.5K
10:09 73.90 73.90 73.83 73.83 6.1K
10:10 73.85 73.85 73.84 73.84 3.5K
10:11 73.79 73.80 73.78 73.79 6.2K
10:12 73.79 73.79 73.78 73.78 2.5K
10:13 73.78 73.78 73.78 73.78 1.7K
10:14 73.78 73.78 73.74 73.77 3.0K
10:15 73.77 73.81 73.77 73.81 3.2K
10:16 73.81 73.87 73.81 73.87 1.6K
10:17 73.87 73.87 73.87 73.87 1.2K
10:18 73.92 73.92 73.85 73.85 6.5K
10:19 73.85 73.88 73.85 73.88 3.1K
10:20 73.88 73.90 73.88 73.89 1.4K
10:21 73.87 73.90 73.84 73.90 3.9K
10:22 73.88 73.88 73.88 73.88 1.5K
10:23 73.90 73.90 73.82 73.84 3.6K
10:24 73.84 73.85 73.84 73.84 1.2K
10:25 73.84 73.84 73.83 73.83 3.7K
10:26 73.82 73.82 73.78 73.78 4.7K
10:27 73.75 73.83 73.75 73.83 6.4K
10:28 73.83 73.86 73.83 73.86 0.9K
10:29 73.87 73.87 73.78 73.78 4.9K
10:30 73.81 73.81 73.80 73.80 1.1K
10:31 73.80 73.84 73.80 73.84 2.6K
10:32 73.85 73.87 73.85 73.86 3.5K
10:33 73.86 73.86 73.82 73.84 4.0K
10:34 73.87 73.88 73.87 73.88 0.7K
10:35 73.88 73.88 73.83 73.83 4.1K
10:36 73.82 73.82 73.81 73.82 1.8K
10:37 73.86 73.90 73.86 73.90 1.7K
10:38 73.90 73.93 73.90 73.93 4.6K
10:39 73.91 73.94 73.91 73.94 1.1K
10:40 73.93 73.93 73.86 73.86 9.4K
10:41 73.86 73.86 73.84 73.84 1.2K
10:42 73.85 73.85 73.79 73.79 1.7K
10:43 73.82 73.83 73.82 73.83 1.7K
10:44 73.84 73.87 73.84 73.87 8.7K
10:45 73.87 73.87 73.84 73.84 33.5K
10:46 73.84 73.84 73.76 73.76 1.8K
10:47 73.76 73.77 73.74 73.77 7.0K
10:48 73.78 73.78 73.75 73.75 2.2K
10:49 73.75 73.80 73.75 73.80 5.1K
10:50 73.81 73.84 73.78 73.81 3.9K
10:51 73.81 73.87 73.81 73.87 2.7K
10:52 73.87 73.87 73.84 73.85 2.3K
10:53 73.87 73.90 73.87 73.90 5.7K
10:54 73.87 73.89 73.87 73.89 0.5K
10:55 73.89 73.89 73.86 73.86 1.7K
10:56 73.86 73.86 73.84 73.84 5.4K
10:57 73.84 73.89 73.84 73.89 1.2K
10:58 73.88 73.91 73.86 73.91 3.4K
10:59 73.91 73.93 73.91 73.93 8.4K
11:00 73.93 73.95 73.93 73.95 0.4K
11:01 73.95 73.96 73.94 73.96 8.9K
11:02 73.96 73.96 73.90 73.90 4.0K
11:03 73.90 73.93 73.90 73.93 4.2K
11:04 73.94 73.98 73.94 73.98 3.7K
11:05 73.96 73.96 73.90 73.91 7.3K
11:06 73.91 73.91 73.89 73.89 0.8K
11:07 73.89 73.92 73.88 73.92 6.3K
11:08 73.92 74.00 73.92 74.00 1.7K
11:09 74.00 74.02 74.00 74.02 1.4K
11:10 73.98 73.98 73.97 73.97 1.9K
11:11 73.97 73.98 73.95 73.98 1.9K
11:12 74.00 74.07 74.00 74.07 7.7K
11:13 74.07 74.16 74.07 74.16 3.1K
11:14 74.12 74.12 74.12 74.12 1.1K
11:15 74.12 74.17 74.12 74.15 2.5K
11:16 74.15 74.19 74.15 74.18 1.4K
11:17 74.18 74.21 74.18 74.21 0.6K
11:18 74.23 74.23 74.23 74.23 1.0K
11:19 74.23 74.25 74.22 74.25 2.1K
11:20 74.25 74.26 74.25 74.26 0.7K
11:21 74.26 74.26 74.23 74.23 0.7K
11:22 74.21 74.25 74.21 74.25 1.6K
11:23 74.23 74.24 74.23 74.24 0.8K
11:24 74.24 74.27 74.24 74.27 2.4K
11:25 74.26 74.28 74.26 74.27 2.0K
11:26 74.27 74.27 74.24 74.24 2.4K
11:27 74.30 74.31 74.30 74.31 2.4K
11:28 74.31 74.36 74.31 74.31 9.3K
11:29 74.31 74.31 74.29 74.29 0.9K
11:30 74.28 74.32 74.25 74.25 1.3K
11:31 74.27 74.29 74.27 74.29 3.7K
11:32 74.23 74.23 74.21 74.21 1.4K
11:33 74.21 74.23 74.21 74.22 1.9K
11:34 74.21 74.21 74.21 74.21 2.3K
11:35 74.21 74.22 74.21 74.22 2.6K
11:36 74.25 74.30 74.25 74.29 2.0K
11:37 74.29 74.29 74.29 74.29 2.2K
11:38 74.23 74.23 74.14 74.14 2.5K
11:39 74.14 74.14 74.14 74.14 0.5K
11:40 74.14 74.16 74.14 74.16 1.4K
11:41 74.16 74.20 74.16 74.20 3.4K
11:42 74.20 74.25 74.20 74.25 1.8K
11:43 74.25 74.25 74.25 74.25 0.8K
11:44 74.25 74.29 74.25 74.29 1.4K
11:45 74.29 74.33 74.29 74.33 0.7K
11:46 74.33 74.38 74.29 74.29 2.8K
11:47 74.29 74.29 74.29 74.29 0.4K
11:48 74.29 74.29 74.23 74.23 2.5K
11:49 74.23 74.23 74.23 74.23 0.1K
11:50 74.25 74.25 74.25 74.25 0.4K
11:51 74.25 74.26 74.25 74.25 1.0K
11:52 74.25 74.30 74.25 74.30 1.5K
11:53 74.28 74.28 74.28 74.28 0.3K
11:54 74.28 74.31 74.27 74.31 2.7K
11:55 74.31 74.31 74.25 74.25 1.3K
11:56 74.25 74.26 74.24 74.24 1.5K
11:57 74.26 74.26 74.26 74.26 0.9K
11:58 74.26 74.26 74.23 74.23 1.6K
11:59 74.24 74.24 74.24 74.24 0.8K
12:00 74.26 74.26 74.20 74.21 4.1K
12:01 74.24 74.24 74.24 74.24 1.9K
12:02 74.24 74.25 74.24 74.25 0.6K
12:03 74.25 74.27 74.25 74.27 2.0K
12:04 74.27 74.27 74.27 74.27 0.4K
12:05 74.27 74.27 74.26 74.26 1.0K
12:06 74.26 74.30 74.26 74.30 2.2K
12:07 74.30 74.30 74.30 74.30 0.6K
12:08 74.30 74.34 74.30 74.33 3.3K
12:09 74.33 74.33 74.32 74.32 0.5K
12:10 74.32 74.34 74.32 74.34 1.0K
12:11 74.34 74.34 74.31 74.31 1.5K
12:12 74.31 74.33 74.31 74.33 1.5K
12:13 74.26 74.26 74.24 74.24 1.5K
12:14 74.24 74.24 74.22 74.22 1.3K
12:15 74.22 74.24 74.22 74.22 2.5K
12:16 74.22 74.22 74.20 74.22 0.8K
12:17 74.22 74.27 74.22 74.27 3.4K
12:18 74.27 74.27 74.25 74.25 0.7K
12:19 74.25 74.25 74.25 74.25 0.1K
12:20 74.27 74.31 74.27 74.31 1.9K
12:21 74.28 74.28 74.28 74.28 0.3K
12:22 74.28 74.29 74.27 74.27 1.4K
12:23 74.27 74.27 74.27 74.27 0.1K
12:24 74.31 74.31 74.24 74.26 13.3K
12:25 74.26 74.26 74.26 74.26 1.0K
12:26 74.26 74.26 74.18 74.18 0.4K
12:27 74.18 74.18 74.18 74.18 0.1K
12:28 74.17 74.19 74.17 74.19 1.6K
12:29 74.21 74.22 74.21 74.21 2.2K
12:30 74.21 74.21 74.17 74.17 1.0K
12:31 74.17 74.20 74.17 74.20 1.9K
12:32 74.23 74.23 74.21 74.22 2.5K
12:33 74.22 74.22 74.21 74.21 0.5K
12:34 74.21 74.21 74.21 74.21 0.5K
12:35 74.21 74.21 74.21 74.21 1.1K
12:36 74.21 74.21 74.17 74.19 1.4K
12:37 74.22 74.23 74.21 74.23 1.5K
12:38 74.23 74.23 74.23 74.23 0.2K
12:39 74.23 74.23 74.23 74.23 0.4K
12:40 74.23 74.23 74.23 74.23 0.1K
12:41 74.23 74.23 74.23 74.23 0.2K
12:42 74.23 74.28 74.23 74.28 1.3K
12:43 74.28 74.28 74.28 74.28 0.1K
12:44 74.29 74.29 74.29 74.29 0.8K
12:45 74.29 74.29 74.29 74.29 0.1K
12:46 74.29 74.30 74.28 74.30 0.7K
12:47 74.30 74.30 74.30 74.30 0.1K
12:48 74.30 74.30 74.28 74.28 0.1K
12:49 74.28 74.28 74.28 74.28 0.3K
12:50 74.28 74.28 74.25 74.26 1.1K
12:51 74.26 74.32 74.26 74.32 2.8K
12:52 74.32 74.32 74.32 74.32 0.1K
12:53 74.34 74.34 74.32 74.32 3.1K
12:54 74.32 74.32 74.31 74.31 0.2K
12:55 74.31 74.32 74.31 74.32 1.1K
12:56 74.32 74.36 74.32 74.36 2.0K
12:57 74.36 74.38 74.36 74.38 1.4K
12:58 74.36 74.37 74.36 74.37 1.2K
12:59 74.37 74.39 74.37 74.39 1.2K
13:00 74.39 74.43 74.39 74.43 3.1K
13:01 74.43 74.43 74.41 74.41 0.6K
13:02 74.40 74.40 74.35 74.35 3.2K
13:03 74.35 74.35 74.35 74.35 0.2K
13:04 74.35 74.35 74.35 74.35 0.3K
13:05 74.35 74.35 74.35 74.35 0.0K
13:06 74.35 74.35 74.35 74.35 0.4K
13:07 74.35 74.35 74.32 74.35 2.2K
13:08 74.35 74.36 74.35 74.35 1.1K
13:09 74.35 74.38 74.34 74.38 2.2K
13:10 74.38 74.38 74.35 74.35 0.5K
13:11 74.34 74.34 74.32 74.32 1.7K
13:12 74.32 74.32 74.29 74.29 0.4K
13:13 74.29 74.29 74.29 74.29 0.3K
13:14 74.29 74.29 74.29 74.29 0.2K
13:15 74.29 74.29 74.29 74.29 0.9K
13:16 74.29 74.29 74.29 74.29 0.2K
13:17 74.29 74.29 74.27 74.27 2.2K
13:18 74.27 74.28 74.27 74.28 1.5K
13:19 74.28 74.28 74.28 74.28 0.6K
13:20 74.28 74.28 74.26 74.26 1.5K
13:21 74.28 74.29 74.28 74.29 2.0K
13:22 74.29 74.29 74.27 74.27 0.9K
13:23 74.27 74.27 74.22 74.24 1.9K
13:24 74.24 74.24 74.24 74.24 0.1K
13:25 74.24 74.26 74.24 74.26 1.8K
13:26 74.26 74.29 74.26 74.29 1.2K
13:27 74.29 74.29 74.29 74.29 0.1K
13:28 74.29 74.29 74.26 74.27 1.4K
13:29 74.27 74.27 74.27 74.27 0.4K
13:30 74.28 74.29 74.28 74.29 2.2K
13:31 74.29 74.31 74.27 74.31 3.9K
13:32 74.31 74.31 74.26 74.26 3.1K
13:33 74.26 74.26 74.26 74.26 1.7K
13:34 74.26 74.27 74.26 74.27 0.9K
13:35 74.27 74.30 74.27 74.27 1.5K
13:36 74.27 74.27 74.27 74.27 0.7K
13:37 74.28 74.28 74.28 74.28 1.7K
13:38 74.28 74.28 74.28 74.28 0.3K
13:39 74.28 74.31 74.28 74.31 3.6K
13:40 74.31 74.31 74.30 74.30 1.3K
13:41 74.30 74.33 74.30 74.33 0.2K
13:42 74.33 74.33 74.30 74.30 1.6K
13:43 74.28 74.29 74.28 74.29 1.4K
13:44 74.29 74.29 74.27 74.27 0.9K
13:45 74.27 74.27 74.26 74.26 1.4K
13:46 74.26 74.26 74.24 74.24 1.1K
13:47 74.25 74.25 74.20 74.20 3.0K
13:48 74.20 74.20 74.17 74.17 0.7K
13:49 74.17 74.20 74.17 74.20 2.0K
13:50 74.20 74.21 74.20 74.21 3.9K
13:51 74.22 74.22 74.21 74.21 0.7K
13:52 74.21 74.21 74.18 74.19 1.6K
13:53 74.19 74.23 74.19 74.22 2.3K
13:54 74.22 74.22 74.20 74.20 0.6K
13:55 74.20 74.20 74.20 74.20 0.4K
13:56 74.18 74.18 74.17 74.17 1.6K
13:57 74.15 74.16 74.15 74.16 1.3K
13:58 74.16 74.16 74.12 74.12 2.5K
13:59 74.12 74.12 74.12 74.12 0.4K
14:00 74.12 74.12 74.12 74.12 0.9K
14:01 74.13 74.13 74.13 74.13 1.2K
14:02 74.12 74.15 74.12 74.15 1.5K
14:03 74.12 74.12 74.08 74.08 2.0K
14:04 74.08 74.08 74.05 74.05 1.1K
14:05 74.05 74.05 74.05 74.05 0.6K
14:06 74.03 74.04 74.01 74.04 1.5K
14:07 74.04 74.04 74.04 74.04 0.5K
14:08 74.04 74.04 74.04 74.04 0.4K
14:09 74.04 74.06 74.04 74.06 1.1K
14:10 74.06 74.06 74.05 74.05 1.1K
14:11 74.05 74.08 74.05 74.08 2.6K
14:12 74.08 74.08 74.06 74.06 1.2K
14:13 74.06 74.06 74.06 74.06 0.3K
14:14 74.06 74.07 74.06 74.06 1.4K
14:15 74.06 74.06 74.02 74.03 3.5K
14:16 74.03 74.03 74.03 74.03 1.1K
14:17 74.03 74.05 74.03 74.05 1.5K
14:18 74.05 74.05 74.05 74.05 0.5K
14:19 74.05 74.05 74.05 74.05 0.4K
14:20 74.05 74.05 74.04 74.04 0.6K
14:21 74.04 74.04 74.02 74.02 1.7K
14:22 74.05 74.07 74.05 74.07 2.9K
14:23 74.08 74.09 74.08 74.09 1.9K
14:24 74.09 74.11 74.09 74.09 1.4K
14:25 74.09 74.09 74.07 74.07 1.2K
14:26 74.07 74.07 74.07 74.07 0.1K
14:27 74.07 74.09 74.07 74.09 1.6K
14:28 74.10 74.10 74.10 74.10 1.2K
14:29 74.14 74.16 74.14 74.16 3.0K
14:30 74.16 74.17 74.14 74.14 0.7K
14:31 74.14 74.14 74.14 74.14 0.4K
14:32 74.15 74.16 74.14 74.14 0.9K
14:33 74.11 74.13 74.11 74.12 2.1K
14:34 74.15 74.15 74.13 74.13 1.1K
14:35 74.13 74.13 74.09 74.11 1.9K
14:36 74.11 74.11 74.11 74.11 1.8K
14:37 74.11 74.11 74.04 74.04 2.7K
14:38 74.04 74.05 74.04 74.05 0.9K
14:39 74.07 74.07 74.01 74.02 3.6K
14:40 73.98 73.98 73.94 73.94 9.6K
14:41 73.88 73.92 73.88 73.92 2.3K
14:42 73.90 73.93 73.90 73.91 13.9K
14:43 73.92 73.93 73.92 73.92 3.6K
14:44 73.92 73.92 73.88 73.88 2.0K
14:45 73.88 73.89 73.86 73.86 1.6K
14:46 73.86 73.86 73.86 73.86 0.7K
14:47 73.85 73.85 73.84 73.84 1.3K
14:48 73.84 73.84 73.82 73.82 0.5K
14:49 73.83 73.84 73.83 73.84 2.2K
14:50 73.84 73.84 73.83 73.83 0.9K
14:51 73.84 73.84 73.84 73.84 3.6K
14:52 73.86 73.86 73.85 73.85 1.1K
14:53 73.85 73.86 73.85 73.86 1.8K
14:54 73.87 73.88 73.87 73.88 3.7K
14:55 73.90 73.97 73.90 73.97 10.3K
14:56 73.97 73.98 73.95 73.95 2.4K
14:57 73.95 73.95 73.94 73.94 3.1K
14:58 73.94 73.94 73.94 73.94 1.9K
14:59 73.91 73.91 73.90 73.90 3.3K
15:00 73.91 73.91 73.89 73.89 2.9K
15:01 73.87 73.87 73.86 73.86 2.8K
15:02 73.89 73.90 73.87 73.87 5.4K
15:03 73.90 73.90 73.90 73.90 0.6K
15:04 73.90 73.90 73.89 73.89 1.0K
15:05 73.89 73.90 73.89 73.90 1.4K
15:06 73.90 73.90 73.90 73.90 1.8K
15:07 73.90 73.90 73.89 73.90 0.9K
15:08 73.90 73.94 73.90 73.94 5.0K
15:09 73.94 73.96 73.94 73.96 1.2K
15:10 73.96 73.96 73.93 73.93 2.0K
15:11 73.95 73.95 73.95 73.95 0.8K
15:12 73.95 73.96 73.90 73.96 7.7K
15:13 74.00 74.00 73.99 73.99 1.1K
15:14 73.99 73.99 73.99 73.99 0.2K
15:15 73.99 73.99 73.99 73.99 1.0K
15:16 74.00 74.00 74.00 74.00 1.7K
15:17 74.00 74.00 73.98 73.98 2.0K
15:18 73.98 73.99 73.98 73.99 1.0K
15:19 73.99 73.99 73.99 73.99 2.4K
15:20 74.00 74.00 73.99 73.99 2.1K
15:21 73.99 74.00 73.97 73.97 4.9K
15:22 73.97 73.98 73.97 73.98 0.7K
15:23 73.98 73.99 73.98 73.98 6.0K
15:24 73.96 73.96 73.95 73.95 4.9K
15:25 73.92 73.92 73.91 73.91 3.0K
15:26 73.91 73.91 73.89 73.89 5.7K
15:27 73.90 73.91 73.90 73.91 1.3K
15:28 73.91 73.91 73.89 73.89 1.9K
15:29 73.89 73.90 73.89 73.90 2.7K
15:30 73.90 73.90 73.90 73.90 2.3K
15:31 73.90 73.90 73.89 73.90 2.4K
15:32 73.90 73.90 73.89 73.90 2.3K
15:33 73.91 73.91 73.89 73.89 2.4K
15:34 73.89 73.89 73.89 73.89 2.6K
15:35 73.89 73.89 73.89 73.89 0.1K
15:36 73.89 73.91 73.88 73.91 6.5K
15:37 73.91 73.91 73.89 73.90 5.9K
15:38 73.91 73.91 73.90 73.90 1.3K
15:39 73.90 73.93 73.90 73.93 4.7K
15:40 73.93 73.93 73.92 73.92 2.2K
15:41 73.92 73.92 73.90 73.90 1.3K
15:42 73.90 73.90 73.85 73.85 3.4K
15:43 73.85 73.85 73.85 73.85 2.1K
15:44 73.84 73.84 73.81 73.82 3.4K
15:45 73.81 73.82 73.80 73.80 2.8K
15:46 73.82 73.83 73.82 73.83 7.5K
15:47 73.83 73.84 73.82 73.82 3.2K
15:48 73.81 73.81 73.80 73.81 3.1K
15:49 73.80 73.80 73.77 73.77 3.2K
15:50 73.78 73.81 73.78 73.81 7.6K
15:51 73.82 73.92 73.82 73.92 10.6K
15:52 73.94 73.96 73.89 73.92 6.8K
15:53 73.93 73.96 73.93 73.96 8.2K
15:54 73.96 73.96 73.92 73.92 6.5K
15:55 73.93 73.93 73.78 73.78 20.6K
15:56 73.75 73.80 73.75 73.79 19.2K
15:57 73.81 73.84 73.79 73.79 19.8K
15:58 73.79 73.79 73.74 73.76 17.4K
15:59 73.77 73.81 73.77 73.81 27.5K
16:00 73.82 73.82 73.74 73.75 383.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし