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 74.03 75.11 73.91 74.03 62.8K
09:32 73.97 74.12 73.97 74.12 7.7K
09:33 74.06 74.06 73.78 73.78 3.9K
09:34 73.83 73.97 73.83 73.92 13.6K
09:35 73.85 73.96 73.85 73.96 6.2K
09:36 74.01 74.25 74.01 74.19 3.5K
09:37 74.19 74.25 74.18 74.25 1.0K
09:38 74.16 74.19 74.11 74.11 2.9K
09:39 74.11 74.15 74.11 74.15 2.0K
09:40 74.09 74.16 74.09 74.13 2.6K
09:41 74.13 74.13 74.11 74.11 0.7K
09:42 74.11 74.11 74.07 74.11 5.3K
09:43 74.13 74.13 74.13 74.13 0.4K
09:44 74.11 74.13 74.03 74.03 3.8K
09:45 74.04 74.12 74.04 74.12 2.5K
09:46 74.12 74.12 74.06 74.10 1.7K
09:47 74.10 74.14 74.10 74.14 1.7K
09:48 74.05 74.10 74.05 74.06 4.7K
09:49 74.06 74.10 74.03 74.10 3.8K
09:50 74.10 74.13 74.07 74.13 3.0K
09:51 74.13 74.13 74.09 74.09 0.6K
09:52 74.09 74.09 74.05 74.05 1.7K
09:53 74.17 74.23 74.17 74.23 3.7K
09:54 74.26 74.26 74.21 74.25 3.6K
09:55 74.25 74.25 74.23 74.23 2.3K
09:56 74.24 74.24 74.24 74.24 1.2K
09:57 74.19 74.19 74.15 74.19 1.2K
09:58 74.11 74.20 74.11 74.17 1.1K
09:59 74.17 74.17 74.16 74.17 1.4K
10:00 74.17 74.23 74.17 74.23 1.8K
10:01 74.21 74.23 74.21 74.23 1.1K
10:02 74.23 74.24 74.22 74.22 0.9K
10:03 74.27 74.27 74.24 74.24 3.0K
10:04 74.24 74.31 74.24 74.31 2.9K
10:05 74.34 74.37 74.34 74.37 2.7K
10:06 74.37 74.39 74.35 74.39 4.6K
10:07 74.35 74.39 74.34 74.39 11.1K
10:08 74.41 74.41 74.40 74.40 3.1K
10:09 74.40 74.40 74.34 74.34 0.3K
10:10 74.34 74.34 74.30 74.30 3.7K
10:11 74.35 74.35 74.35 74.35 3.7K
10:12 74.37 74.41 74.37 74.41 2.4K
10:13 74.41 74.50 74.41 74.50 2.9K
10:14 74.50 74.50 74.46 74.46 2.7K
10:15 74.47 74.59 74.47 74.59 6.0K
10:16 74.59 74.59 74.55 74.56 2.3K
10:17 74.59 74.59 74.56 74.58 3.1K
10:18 74.58 74.58 74.57 74.57 0.5K
10:19 74.57 74.60 74.57 74.60 2.4K
10:20 74.60 74.60 74.58 74.58 2.7K
10:21 74.59 74.59 74.56 74.56 5.2K
10:22 74.52 74.54 74.50 74.54 2.9K
10:23 74.54 74.57 74.54 74.55 1.4K
10:24 74.55 74.57 74.55 74.57 0.6K
10:25 74.61 74.62 74.61 74.62 3.4K
10:26 74.60 74.60 74.58 74.58 1.7K
10:27 74.58 74.58 74.57 74.58 6.6K
10:28 74.58 74.69 74.58 74.63 133.4K
10:29 74.63 74.72 74.63 74.69 48.9K
10:30 74.73 74.73 74.70 74.70 7.4K
10:31 74.73 74.73 74.62 74.62 6.6K
10:32 74.61 74.71 74.61 74.68 4.1K
10:33 74.70 74.70 74.70 74.70 2.8K
10:34 74.70 74.70 74.66 74.66 1.3K
10:35 74.62 74.66 74.62 74.66 0.8K
10:36 74.57 74.57 74.55 74.55 2.3K
10:37 74.51 74.54 74.51 74.51 2.3K
10:38 74.53 74.54 74.50 74.50 1.8K
10:39 74.52 74.53 74.52 74.53 2.9K
10:40 74.52 74.52 74.51 74.51 1.7K
10:41 74.47 74.47 74.46 74.46 2.4K
10:42 74.46 74.47 74.46 74.47 6.0K
10:43 74.47 74.47 74.47 74.47 0.6K
10:44 74.47 74.50 74.47 74.49 2.5K
10:45 74.49 74.52 74.49 74.52 1.4K
10:46 74.52 74.55 74.49 74.49 2.5K
10:47 74.49 74.49 74.45 74.46 1.1K
10:48 74.44 74.44 74.39 74.42 3.2K
10:49 74.42 74.46 74.42 74.46 2.1K
10:50 74.39 74.39 74.39 74.39 1.4K
10:51 74.39 74.39 74.32 74.35 2.6K
10:52 74.35 74.35 74.35 74.35 0.3K
10:53 74.35 74.35 74.35 74.35 1.0K
10:54 74.35 74.43 74.35 74.43 1.6K
10:55 74.46 74.48 74.46 74.48 1.6K
10:56 74.48 74.51 74.48 74.51 0.7K
10:57 74.51 74.51 74.49 74.49 0.9K
10:58 74.49 74.50 74.49 74.49 3.0K
10:59 74.51 74.51 74.49 74.49 2.8K
11:00 74.49 74.51 74.49 74.50 3.5K
11:01 74.50 74.50 74.42 74.42 6.0K
11:02 74.42 74.44 74.42 74.44 1.1K
11:03 74.43 74.43 74.43 74.43 0.9K
11:04 74.40 74.41 74.40 74.40 0.7K
11:05 74.40 74.47 74.40 74.47 5.6K
11:06 74.49 74.50 74.48 74.50 2.1K
11:07 74.49 74.49 74.48 74.48 4.8K
11:08 74.49 74.50 74.49 74.49 5.6K
11:09 74.49 74.58 74.49 74.58 9.3K
11:10 74.60 74.60 74.55 74.57 4.5K
11:11 74.57 74.57 74.52 74.52 1.7K
11:12 74.51 74.54 74.51 74.52 4.0K
11:13 74.52 74.52 74.49 74.49 2.5K
11:14 74.46 74.47 74.46 74.47 1.8K
11:15 74.47 74.47 74.45 74.45 1.2K
11:16 74.47 74.48 74.44 74.44 5.0K
11:17 74.42 74.46 74.42 74.46 5.0K
11:18 74.47 74.47 74.47 74.47 3.2K
11:19 74.45 74.46 74.41 74.41 2.2K
11:20 74.39 74.40 74.37 74.39 1.5K
11:21 74.39 74.41 74.39 74.41 1.8K
11:22 74.39 74.41 74.39 74.41 1.9K
11:23 74.40 74.41 74.39 74.39 3.3K
11:24 74.39 74.39 74.37 74.37 2.2K
11:25 74.37 74.40 74.37 74.40 5.3K
11:26 74.38 74.41 74.38 74.41 4.2K
11:27 74.42 74.44 74.42 74.44 5.8K
11:28 74.44 74.45 74.42 74.42 2.6K
11:29 74.42 74.44 74.42 74.42 3.4K
11:30 74.40 74.40 74.34 74.34 7.4K
11:31 74.30 74.43 74.30 74.43 8.3K
11:32 74.43 74.45 74.43 74.45 0.9K
11:33 74.48 74.48 74.46 74.47 1.1K
11:34 74.50 74.50 74.49 74.49 2.6K
11:35 74.49 74.49 74.43 74.43 1.7K
11:36 74.43 74.48 74.43 74.48 9.2K
11:37 74.48 74.49 74.48 74.49 1.5K
11:38 74.49 74.50 74.49 74.50 0.6K
11:39 74.48 74.48 74.44 74.44 7.4K
11:40 74.44 74.49 74.44 74.49 8.2K
11:41 74.49 74.49 74.44 74.44 2.7K
11:42 74.38 74.39 74.36 74.36 3.2K
11:43 74.36 74.36 74.36 74.36 0.1K
11:44 74.36 74.37 74.33 74.34 1.8K
11:45 74.33 74.33 74.33 74.33 0.5K
11:46 74.33 74.33 74.33 74.33 0.3K
11:47 74.31 74.33 74.31 74.33 1.4K
11:48 74.34 74.34 74.30 74.30 3.2K
11:49 74.30 74.30 74.27 74.29 1.0K
11:50 74.29 74.34 74.29 74.34 1.9K
11:51 74.34 74.34 74.29 74.29 0.7K
11:52 74.29 74.30 74.29 74.30 1.2K
11:53 74.30 74.32 74.30 74.31 0.5K
11:54 74.31 74.31 74.31 74.31 0.4K
11:55 74.31 74.31 74.25 74.25 3.0K
11:56 74.25 74.31 74.25 74.31 1.0K
11:57 74.26 74.27 74.26 74.27 1.0K
11:58 74.27 74.27 74.24 74.24 2.2K
11:59 74.24 74.26 74.24 74.26 2.2K
12:00 74.26 74.26 74.23 74.23 0.9K
12:01 74.22 74.22 74.20 74.20 2.3K
12:02 74.20 74.20 74.20 74.20 0.1K
12:03 74.20 74.20 74.20 74.20 0.4K
12:04 74.21 74.21 74.21 74.21 0.6K
12:05 74.22 74.22 74.21 74.21 0.8K
12:06 74.17 74.17 74.17 74.17 1.7K
12:07 74.17 74.19 74.15 74.19 1.4K
12:08 74.22 74.24 74.22 74.24 1.3K
12:09 74.24 74.24 74.24 74.24 0.2K
12:10 74.24 74.24 74.22 74.22 1.1K
12:11 74.22 74.22 74.16 74.16 2.6K
12:12 74.16 74.18 74.16 74.16 3.5K
12:13 74.16 74.17 74.16 74.17 0.5K
12:14 74.14 74.14 74.14 74.14 0.7K
12:15 74.14 74.14 74.14 74.14 0.3K
12:16 74.14 74.17 74.14 74.15 0.4K
12:17 74.15 74.15 74.15 74.15 0.5K
12:18 74.18 74.19 74.16 74.19 1.1K
12:19 74.19 74.21 74.19 74.21 2.1K
12:20 74.21 74.21 74.20 74.20 1.5K
12:21 74.20 74.20 74.20 74.20 0.1K
12:22 74.18 74.18 74.16 74.17 1.7K
12:23 74.17 74.17 74.17 74.17 0.1K
12:24 74.17 74.17 74.16 74.16 2.0K
12:25 74.16 74.16 74.16 74.16 0.2K
12:26 74.18 74.20 74.18 74.19 0.8K
12:27 74.19 74.20 74.19 74.20 0.5K
12:28 74.20 74.21 74.20 74.21 1.7K
12:29 74.21 74.21 74.21 74.21 0.2K
12:30 74.21 74.22 74.18 74.18 3.2K
12:31 74.18 74.19 74.17 74.17 2.0K
12:32 74.17 74.17 74.17 74.17 0.4K
12:33 74.17 74.17 74.15 74.15 1.1K
12:34 74.16 74.16 74.16 74.16 0.7K
12:35 74.14 74.14 74.12 74.12 3.5K
12:36 74.12 74.12 74.10 74.12 3.3K
12:37 74.12 74.12 74.12 74.12 0.2K
12:38 74.12 74.12 74.12 74.12 0.2K
12:39 74.12 74.12 74.12 74.12 0.2K
12:40 74.12 74.12 74.10 74.10 0.3K
12:41 74.10 74.10 74.10 74.10 0.5K
12:42 74.10 74.13 74.10 74.13 2.4K
12:43 74.13 74.14 74.13 74.14 2.0K
12:44 74.14 74.18 74.14 74.18 22.5K
12:45 74.18 74.18 74.18 74.18 0.6K
12:46 74.18 74.18 74.13 74.13 1.6K
12:47 74.13 74.13 74.13 74.13 0.6K
12:48 74.13 74.13 74.10 74.10 2.6K
12:49 74.10 74.11 74.10 74.11 1.0K
12:50 74.11 74.11 74.09 74.09 0.3K
12:51 74.11 74.11 74.09 74.11 0.7K
12:52 74.11 74.11 74.09 74.11 0.4K
12:53 74.11 74.12 74.11 74.11 1.3K
12:54 74.11 74.11 74.11 74.11 0.5K
12:55 74.11 74.13 74.11 74.11 1.7K
12:56 74.11 74.11 74.09 74.11 1.0K
12:57 74.11 74.11 74.05 74.05 3.8K
12:58 74.05 74.07 74.04 74.04 1.4K
12:59 74.04 74.06 74.04 74.06 0.3K
13:00 74.08 74.08 74.04 74.06 2.0K
13:01 74.06 74.06 74.06 74.06 0.3K
13:02 74.08 74.09 74.08 74.09 1.6K
13:03 74.09 74.09 74.09 74.09 0.3K
13:04 74.09 74.09 74.09 74.09 1.0K
13:05 74.17 74.19 74.17 74.19 1.1K
13:06 74.19 74.19 74.18 74.19 1.1K
13:07 74.18 74.18 74.18 74.18 0.6K
13:08 74.18 74.21 74.18 74.21 1.4K
13:09 74.22 74.22 74.22 74.22 0.6K
13:10 74.22 74.31 74.22 74.31 1.4K
13:11 74.31 74.31 74.29 74.29 1.3K
13:12 74.29 74.29 74.29 74.29 1.3K
13:13 74.29 74.35 74.29 74.35 0.6K
13:14 74.35 74.35 74.30 74.30 2.3K
13:15 74.30 74.33 74.30 74.33 0.7K
13:16 74.35 74.35 74.35 74.35 0.9K
13:17 74.35 74.38 74.35 74.38 0.5K
13:18 74.38 74.38 74.35 74.37 2.8K
13:19 74.37 74.39 74.37 74.39 1.6K
13:20 74.41 74.48 74.41 74.48 9.4K
13:21 74.48 74.48 74.46 74.47 2.7K
13:22 74.46 74.49 74.46 74.48 3.1K
13:23 74.48 74.48 74.46 74.46 1.4K
13:24 74.49 74.49 74.46 74.48 1.8K
13:25 74.47 74.48 74.46 74.46 1.7K
13:26 74.46 74.46 74.43 74.43 2.0K
13:27 74.43 74.49 74.43 74.49 1.2K
13:28 74.49 74.49 74.48 74.48 0.7K
13:29 74.48 74.52 74.48 74.52 2.3K
13:30 74.52 74.52 74.52 74.52 0.1K
13:31 74.52 74.52 74.52 74.52 0.2K
13:32 74.52 74.52 74.52 74.52 1.6K
13:33 74.52 74.60 74.52 74.60 2.2K
13:34 74.60 74.60 74.60 74.60 0.2K
13:35 74.60 74.60 74.58 74.58 0.7K
13:36 74.58 74.62 74.58 74.62 1.2K
13:37 74.62 74.64 74.62 74.63 1.4K
13:38 74.68 74.68 74.68 74.68 0.6K
13:39 74.68 74.70 74.67 74.67 1.2K
13:40 74.67 74.69 74.67 74.69 1.6K
13:41 74.70 74.70 74.68 74.70 1.5K
13:42 74.70 74.70 74.70 74.70 0.2K
13:43 74.70 74.70 74.68 74.68 1.9K
13:44 74.68 74.68 74.68 74.68 1.0K
13:45 74.74 74.76 74.74 74.76 1.5K
13:46 74.76 74.76 74.76 74.76 0.1K
13:47 74.76 74.76 74.75 74.75 3.1K
13:48 74.75 74.75 74.75 74.75 0.3K
13:49 74.75 74.79 74.75 74.79 1.0K
13:50 74.79 74.79 74.79 74.79 0.1K
13:51 74.79 74.79 74.79 74.79 1.0K
13:52 74.79 74.79 74.79 74.79 0.4K
13:53 74.79 74.81 74.79 74.81 0.6K
13:54 74.81 74.84 74.81 74.84 3.2K
13:55 74.84 74.84 74.83 74.83 0.4K
13:56 74.83 74.83 74.83 74.83 0.0K
13:57 74.83 74.83 74.81 74.81 1.9K
13:58 74.80 74.81 74.80 74.81 1.4K
13:59 74.81 74.81 74.81 74.81 0.7K
14:00 74.81 74.81 74.81 74.81 0.2K
14:01 74.81 74.83 74.80 74.80 2.4K
14:02 74.80 74.80 74.79 74.79 0.8K
14:03 74.78 74.81 74.78 74.81 0.9K
14:04 74.81 74.83 74.81 74.83 0.5K
14:05 74.84 74.84 74.82 74.82 1.6K
14:06 74.82 74.83 74.82 74.83 1.0K
14:07 74.83 74.83 74.81 74.81 1.9K
14:08 74.81 74.81 74.80 74.80 0.9K
14:09 74.80 74.81 74.80 74.81 0.4K
14:10 74.79 74.79 74.79 74.79 1.3K
14:11 74.80 74.82 74.80 74.82 1.2K
14:12 74.82 74.82 74.82 74.82 1.4K
14:13 74.82 74.83 74.79 74.79 1.0K
14:14 74.79 74.79 74.79 74.79 1.1K
14:15 74.79 74.84 74.79 74.84 2.5K
14:16 74.84 74.84 74.84 74.84 0.4K
14:17 74.85 74.85 74.85 74.85 0.9K
14:18 74.85 74.85 74.85 74.85 0.3K
14:19 74.85 74.88 74.85 74.88 2.1K
14:20 74.88 74.89 74.88 74.89 2.1K
14:21 74.89 74.89 74.89 74.89 0.4K
14:22 74.89 74.90 74.89 74.90 0.6K
14:23 74.90 74.90 74.90 74.90 0.2K
14:24 74.90 74.90 74.87 74.87 0.8K
14:25 74.87 74.87 74.87 74.87 0.5K
14:26 74.87 74.95 74.87 74.95 1.0K
14:27 74.95 74.95 74.93 74.93 2.9K
14:28 74.93 74.93 74.92 74.92 3.3K
14:29 74.93 74.93 74.89 74.90 2.2K
14:30 74.87 74.87 74.87 74.87 1.2K
14:31 74.87 74.87 74.85 74.85 0.6K
14:32 74.85 74.87 74.85 74.87 1.1K
14:33 74.90 74.90 74.90 74.90 0.7K
14:34 74.92 74.92 74.92 74.92 0.8K
14:35 74.94 74.94 74.94 74.94 2.7K
14:36 74.93 74.93 74.93 74.93 1.4K
14:37 74.93 74.96 74.93 74.96 1.0K
14:38 74.96 74.96 74.96 74.96 1.0K
14:39 74.96 74.97 74.96 74.97 0.3K
14:40 74.97 74.97 74.97 74.97 0.3K
14:41 74.97 74.97 74.92 74.92 2.2K
14:42 74.92 74.92 74.92 74.92 0.6K
14:43 74.99 74.99 74.97 74.97 1.2K
14:44 74.99 74.99 74.96 74.97 2.1K
14:45 74.97 74.97 74.97 74.97 1.4K
14:46 74.97 74.99 74.97 74.97 2.0K
14:47 74.97 74.98 74.97 74.98 0.2K
14:48 74.98 74.99 74.98 74.99 1.1K
14:49 74.99 75.00 74.99 75.00 1.0K
14:50 75.01 75.02 75.00 75.02 3.0K
14:51 75.02 75.02 74.96 74.96 1.7K
14:52 74.96 74.97 74.96 74.97 0.7K
14:53 74.97 74.97 74.97 74.97 1.0K
14:54 74.97 74.98 74.97 74.98 0.2K
14:55 74.98 74.98 74.95 74.95 2.6K
14:56 74.95 74.97 74.94 74.94 1.1K
14:57 74.93 74.93 74.89 74.89 3.1K
14:58 74.92 74.92 74.90 74.90 1.3K
14:59 74.91 74.91 74.91 74.91 1.3K
15:00 74.91 74.91 74.91 74.91 0.9K
15:01 74.92 74.92 74.86 74.86 5.1K
15:02 74.86 74.86 74.85 74.85 1.3K
15:03 74.85 74.85 74.82 74.82 2.2K
15:04 74.82 74.85 74.82 74.85 1.8K
15:05 74.81 74.81 74.71 74.71 2.9K
15:06 74.71 74.71 74.71 74.71 0.5K
15:07 74.71 74.71 74.69 74.69 2.6K
15:08 74.74 74.74 74.73 74.73 2.9K
15:09 74.74 74.74 74.74 74.74 1.7K
15:10 74.76 74.79 74.76 74.79 1.4K
15:11 74.79 74.79 74.76 74.78 1.0K
15:12 74.78 74.79 74.75 74.75 2.8K
15:13 74.75 74.78 74.75 74.78 1.0K
15:14 74.78 74.78 74.78 74.78 1.0K
15:15 74.86 74.86 74.86 74.86 0.3K
15:16 74.86 74.86 74.86 74.86 0.8K
15:17 74.88 74.88 74.83 74.83 3.4K
15:18 74.83 74.85 74.83 74.85 2.2K
15:19 74.85 74.88 74.85 74.88 2.6K
15:20 74.86 74.86 74.86 74.86 0.4K
15:21 74.86 74.87 74.86 74.87 0.6K
15:22 74.87 74.90 74.87 74.90 2.4K
15:23 74.90 74.91 74.90 74.91 1.7K
15:24 74.91 74.95 74.91 74.93 2.6K
15:25 74.93 74.94 74.93 74.94 0.9K
15:26 74.90 74.91 74.90 74.91 2.7K
15:27 74.91 74.91 74.88 74.88 2.1K
15:28 74.88 74.90 74.88 74.90 1.2K
15:29 74.90 74.90 74.90 74.90 0.8K
15:30 74.90 74.90 74.90 74.90 0.5K
15:31 74.93 74.93 74.88 74.88 3.7K
15:32 74.92 74.92 74.92 74.92 1.7K
15:33 74.92 74.93 74.91 74.93 1.0K
15:34 74.93 74.93 74.92 74.92 3.3K
15:35 74.92 74.95 74.92 74.93 5.2K
15:36 74.91 74.93 74.91 74.93 2.0K
15:37 74.93 74.95 74.93 74.95 1.2K
15:38 74.94 74.94 74.93 74.94 2.1K
15:39 74.93 74.95 74.92 74.92 3.8K
15:40 74.92 74.92 74.90 74.90 1.6K
15:41 74.90 74.90 74.90 74.90 0.4K
15:42 74.90 74.93 74.90 74.93 3.5K
15:43 74.95 74.95 74.89 74.89 3.6K
15:44 74.89 74.89 74.87 74.87 0.9K
15:45 74.87 74.92 74.87 74.92 4.7K
15:46 74.92 74.92 74.92 74.92 0.5K
15:47 74.92 75.01 74.92 75.01 3.1K
15:48 75.01 75.04 74.98 75.04 7.8K
15:49 75.05 75.08 75.01 75.01 9.2K
15:50 75.03 75.05 75.02 75.02 7.2K
15:51 74.97 75.03 74.97 75.03 8.3K
15:52 75.03 75.03 74.98 75.01 8.6K
15:53 75.02 75.02 74.97 74.97 4.7K
15:54 75.01 75.01 75.00 75.00 4.4K
15:55 75.02 75.08 75.02 75.08 16.3K
15:56 75.07 75.16 75.07 75.16 17.2K
15:57 75.16 75.20 75.16 75.19 13.3K
15:58 75.19 75.25 75.19 75.25 18.8K
15:59 75.25 75.29 75.25 75.26 43.1K
16:00 75.23 75.34 75.23 75.29 480.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし