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 76.36 75.53 76.19 26.7K
09:32 76.08 76.34 76.08 76.34 5.1K
09:33 76.34 76.34 76.24 76.24 6.9K
09:34 76.24 76.28 76.22 76.28 4.7K
09:35 76.20 76.22 76.19 76.22 2.9K
09:36 76.07 76.07 76.03 76.03 20.1K
09:37 76.09 76.14 76.09 76.13 4.4K
09:38 76.16 76.16 76.16 76.16 0.5K
09:39 76.20 76.20 76.07 76.08 5.4K
09:40 76.08 76.16 76.01 76.16 6.2K
09:41 76.16 76.16 76.12 76.12 1.7K
09:42 76.16 76.22 76.16 76.22 2.9K
09:43 76.24 76.24 76.20 76.23 1.3K
09:44 76.20 76.23 76.17 76.17 9.1K
09:45 76.18 76.18 76.13 76.17 3.0K
09:46 76.13 76.13 76.13 76.13 0.9K
09:47 76.13 76.14 76.09 76.09 3.4K
09:48 76.06 76.06 76.02 76.02 2.4K
09:49 76.03 76.09 76.03 76.07 4.3K
09:50 76.07 76.18 76.07 76.18 4.1K
09:51 76.15 76.16 76.14 76.15 4.4K
09:52 76.07 76.14 76.06 76.14 3.8K
09:53 76.09 76.09 76.00 76.00 2.2K
09:54 76.00 76.00 75.99 76.00 2.4K
09:55 76.00 76.00 75.99 75.99 0.5K
09:56 75.99 76.08 75.99 76.03 7.6K
09:57 75.97 75.97 75.94 75.94 1.8K
09:58 75.94 75.98 75.92 75.92 4.0K
09:59 75.98 75.98 75.91 75.91 0.7K
10:00 75.91 75.91 75.91 75.91 1.0K
10:01 75.95 75.96 75.92 75.96 10.3K
10:02 75.96 75.96 75.92 75.92 2.7K
10:03 75.94 76.02 75.94 76.02 7.0K
10:04 76.02 76.10 76.02 76.10 7.6K
10:05 76.10 76.10 76.09 76.09 3.4K
10:06 76.10 76.10 76.03 76.07 9.8K
10:07 76.07 76.12 76.07 76.12 8.5K
10:08 76.12 76.12 76.10 76.10 3.0K
10:09 76.10 76.19 76.10 76.19 5.6K
10:10 76.19 76.27 76.19 76.21 37.1K
10:11 76.21 76.21 76.09 76.09 3.8K
10:12 76.08 76.15 76.08 76.14 8.4K
10:13 76.14 76.30 76.14 76.30 5.1K
10:14 76.19 76.27 76.19 76.27 52.5K
10:15 76.27 76.31 76.27 76.31 2.4K
10:16 76.31 76.31 76.21 76.21 5.9K
10:17 76.13 76.13 76.13 76.13 2.4K
10:18 76.13 76.16 76.13 76.16 2.2K
10:19 76.18 76.22 76.18 76.18 26.3K
10:20 76.18 76.21 76.18 76.21 0.7K
10:21 76.14 76.14 76.09 76.10 5.9K
10:22 76.10 76.19 76.10 76.16 71.8K
10:23 76.14 76.15 76.11 76.11 82.2K
10:24 76.00 76.01 76.00 76.01 6.5K
10:25 76.01 76.01 76.01 76.01 0.2K
10:26 76.01 76.02 75.97 75.97 37.8K
10:27 75.97 75.98 75.97 75.98 0.5K
10:28 75.98 75.98 75.96 75.96 2.0K
10:29 75.96 75.96 75.96 75.96 28.1K
10:30 75.90 75.99 75.90 75.99 7.5K
10:31 75.96 75.96 75.93 75.96 75.5K
10:32 75.90 75.90 75.85 75.85 10.7K
10:33 75.85 75.87 75.85 75.87 2.4K
10:34 75.84 75.88 75.79 75.79 6.6K
10:35 75.79 75.79 75.79 75.79 0.2K
10:36 75.79 75.79 75.73 75.73 2.6K
10:37 75.73 75.75 75.64 75.64 2.8K
10:38 75.63 75.72 75.63 75.72 14.0K
10:39 75.72 75.73 75.72 75.73 4.3K
10:40 75.75 75.75 75.71 75.71 2.7K
10:41 75.71 75.74 75.71 75.74 0.3K
10:42 75.72 75.81 75.72 75.81 4.7K
10:43 75.87 75.87 75.80 75.80 2.0K
10:44 75.83 75.88 75.80 75.80 5.4K
10:45 75.80 75.80 75.78 75.78 1.8K
10:46 75.78 75.78 75.75 75.75 1.2K
10:47 75.75 75.77 75.75 75.77 0.9K
10:48 75.77 75.77 75.73 75.73 2.5K
10:49 75.73 75.86 75.73 75.86 31.2K
10:50 75.89 75.89 75.78 75.81 29.3K
10:51 75.84 75.86 75.84 75.86 52.7K
10:52 75.82 75.82 75.77 75.77 3.8K
10:53 75.74 75.75 75.74 75.75 1.2K
10:54 75.76 75.76 75.73 75.73 1.1K
10:55 75.70 75.70 75.67 75.67 1.3K
10:56 75.67 75.72 75.67 75.71 9.5K
10:57 75.71 75.71 75.68 75.68 1.2K
10:58 75.68 75.72 75.68 75.70 6.3K
10:59 75.70 75.70 75.67 75.67 2.0K
11:00 75.67 75.69 75.66 75.66 1.9K
11:01 75.66 75.68 75.61 75.61 2.4K
11:02 75.60 75.60 75.59 75.59 2.4K
11:03 75.58 75.61 75.58 75.61 2.0K
11:04 75.61 75.63 75.61 75.61 1.4K
11:05 75.61 75.65 75.61 75.65 3.7K
11:06 75.66 75.67 75.65 75.67 5.0K
11:07 75.66 75.69 75.66 75.68 4.4K
11:08 75.64 75.64 75.62 75.62 2.8K
11:09 75.60 75.60 75.55 75.55 1.4K
11:10 75.55 75.61 75.54 75.61 3.9K
11:11 75.61 75.66 75.61 75.66 3.4K
11:12 75.64 75.74 75.64 75.74 33.3K
11:13 75.74 75.74 75.69 75.69 3.6K
11:14 75.69 75.77 75.69 75.75 50.4K
11:15 75.79 75.79 75.75 75.75 3.0K
11:16 75.75 75.75 75.75 75.75 0.5K
11:17 75.74 75.74 75.71 75.71 1.0K
11:18 75.69 75.69 75.67 75.68 1.5K
11:19 75.68 75.68 75.62 75.62 7.0K
11:20 75.62 75.62 75.59 75.59 0.8K
11:21 75.59 75.59 75.59 75.59 0.3K
11:22 75.59 75.59 75.56 75.56 1.6K
11:23 75.52 75.56 75.52 75.56 3.9K
11:24 75.51 75.52 75.51 75.52 1.4K
11:25 75.52 75.52 75.50 75.51 1.0K
11:26 75.51 75.51 75.50 75.50 0.8K
11:27 75.50 75.51 75.50 75.51 1.7K
11:28 75.51 75.51 75.50 75.50 1.7K
11:29 75.51 75.51 75.48 75.48 1.4K
11:30 75.46 75.48 75.46 75.48 1.2K
11:31 75.46 75.57 75.46 75.57 4.4K
11:32 75.57 75.57 75.51 75.54 1.9K
11:33 75.48 75.48 75.48 75.48 1.4K
11:34 75.49 75.49 75.44 75.44 1.7K
11:35 75.44 75.49 75.44 75.49 3.7K
11:36 75.50 75.52 75.47 75.52 13.0K
11:37 75.52 75.53 75.51 75.51 2.1K
11:38 75.50 75.52 75.48 75.49 3.7K
11:39 75.51 75.51 75.42 75.42 4.5K
11:40 75.42 75.42 75.41 75.41 0.6K
11:41 75.42 75.42 75.42 75.42 0.5K
11:42 75.42 75.46 75.38 75.46 1.4K
11:43 75.46 75.46 75.46 75.46 1.6K
11:44 75.46 75.47 75.44 75.44 3.4K
11:45 75.43 75.43 75.43 75.43 0.2K
11:46 75.43 75.43 75.40 75.42 2.0K
11:47 75.42 75.42 75.37 75.37 2.7K
11:48 75.37 75.39 75.37 75.39 0.7K
11:49 75.39 75.41 75.39 75.39 7.0K
11:50 75.39 75.40 75.38 75.40 2.4K
11:51 75.40 75.44 75.40 75.44 1.9K
11:52 75.51 75.55 75.51 75.53 6.1K
11:53 75.55 75.55 75.54 75.54 0.8K
11:54 75.48 75.48 75.48 75.48 2.7K
11:55 75.48 75.48 75.48 75.48 0.1K
11:56 75.48 75.53 75.48 75.53 0.7K
11:57 75.52 75.53 75.52 75.53 1.8K
11:58 75.51 75.54 75.51 75.54 4.7K
11:59 75.54 75.56 75.53 75.54 1.7K
12:00 75.54 75.54 75.45 75.45 2.3K
12:01 75.43 75.43 75.43 75.43 0.6K
12:02 75.43 75.43 75.39 75.39 0.3K
12:03 75.39 75.42 75.39 75.42 0.6K
12:04 75.44 75.45 75.42 75.42 0.9K
12:05 75.43 75.53 75.43 75.53 9.7K
12:06 75.53 75.53 75.53 75.53 0.4K
12:07 75.51 75.55 75.51 75.55 26.1K
12:08 75.58 75.61 75.57 75.61 51.2K
12:09 75.61 75.61 75.59 75.59 0.7K
12:10 75.58 75.58 75.58 75.58 0.8K
12:11 75.58 75.58 75.58 75.58 0.4K
12:12 75.61 75.61 75.61 75.61 0.7K
12:13 75.59 75.63 75.59 75.63 4.1K
12:14 75.69 75.73 75.69 75.73 4.1K
12:15 75.73 75.75 75.73 75.73 0.3K
12:16 75.72 75.72 75.72 75.72 1.7K
12:17 75.74 75.75 75.73 75.73 1.1K
12:18 75.73 75.73 75.73 75.73 0.4K
12:19 75.73 75.75 75.71 75.71 2.5K
12:20 75.71 75.71 75.68 75.68 1.2K
12:21 75.68 75.68 75.66 75.66 0.3K
12:22 75.64 75.66 75.64 75.65 1.9K
12:23 75.63 75.63 75.53 75.53 5.7K
12:24 75.57 75.57 75.57 75.57 0.3K
12:25 75.57 75.64 75.57 75.64 2.7K
12:26 75.64 75.64 75.64 75.64 0.2K
12:27 75.64 75.67 75.64 75.67 0.7K
12:28 75.72 75.72 75.72 75.72 2.8K
12:29 75.77 75.77 75.75 75.77 4.4K
12:30 75.77 75.77 75.77 75.77 0.2K
12:31 75.77 75.77 75.77 75.77 0.8K
12:32 75.80 75.86 75.80 75.86 6.4K
12:33 75.86 75.88 75.85 75.86 31.6K
12:34 75.86 75.86 75.84 75.86 22.6K
12:35 75.86 75.92 75.86 75.91 92.9K
12:36 75.91 75.91 75.91 75.91 1.0K
12:37 75.91 75.91 75.91 75.91 0.3K
12:38 75.91 75.91 75.91 75.91 0.2K
12:39 75.91 75.91 75.91 75.91 0.3K
12:40 75.82 75.83 75.82 75.83 2.8K
12:41 75.83 75.86 75.83 75.86 2.0K
12:42 75.86 75.86 75.84 75.86 1.0K
12:43 75.86 75.86 75.78 75.78 2.8K
12:44 75.78 75.78 75.78 75.78 0.1K
12:45 75.78 75.78 75.72 75.72 0.3K
12:46 75.76 75.77 75.76 75.77 1.6K
12:47 75.77 75.83 75.77 75.80 1.5K
12:48 75.84 75.86 75.84 75.86 2.5K
12:49 75.85 75.89 75.85 75.89 1.2K
12:50 75.89 75.94 75.89 75.90 1.2K
12:51 75.90 75.90 75.85 75.85 0.8K
12:52 75.86 75.86 75.84 75.84 0.8K
12:53 75.84 75.84 75.84 75.84 0.1K
12:54 75.79 75.79 75.79 75.79 0.5K
12:55 75.79 75.85 75.79 75.85 0.2K
12:56 75.85 75.85 75.85 75.85 1.7K
12:57 75.87 75.87 75.83 75.83 2.6K
12:58 75.91 75.93 75.87 75.93 3.1K
12:59 75.92 75.94 75.92 75.93 3.4K
13:00 75.91 75.94 75.91 75.94 1.5K
13:01 75.95 75.97 75.95 75.97 3.9K
13:02 75.97 76.00 75.97 76.00 7.2K
13:03 76.00 76.04 76.00 76.04 19.5K
13:04 76.04 76.04 76.01 76.01 1.4K
13:05 76.01 76.01 76.01 76.01 1.4K
13:06 76.01 76.06 76.01 76.06 1.3K
13:07 76.06 76.06 76.06 76.06 0.2K
13:08 76.06 76.06 76.00 76.00 1.5K
13:09 76.00 76.00 76.00 76.00 0.7K
13:10 76.00 76.00 76.00 76.00 0.3K
13:11 76.00 76.00 76.00 76.00 0.1K
13:12 75.98 75.98 75.98 75.98 2.0K
13:13 75.98 75.98 75.98 75.98 0.1K
13:14 75.98 75.98 75.95 75.95 0.5K
13:15 75.95 75.95 75.95 75.95 0.1K
13:16 75.97 75.97 75.92 75.92 0.3K
13:17 75.92 75.96 75.92 75.96 1.6K
13:18 75.99 75.99 75.99 75.99 0.8K
13:19 75.99 76.03 75.99 76.03 1.9K
13:20 76.03 76.07 76.03 76.07 1.8K
13:21 76.07 76.07 76.06 76.06 0.6K
13:22 76.06 76.10 76.06 76.10 0.3K
13:23 76.04 76.04 76.04 76.04 1.7K
13:24 76.03 76.03 76.03 76.03 0.6K
13:25 76.03 76.03 76.03 76.03 0.4K
13:26 76.03 76.07 76.03 76.05 0.8K
13:27 76.05 76.06 76.05 76.05 1.9K
13:28 76.04 76.04 76.04 76.04 1.0K
13:29 76.06 76.06 75.98 75.98 2.2K
13:30 75.94 75.94 75.94 75.94 0.8K
13:31 75.94 75.97 75.94 75.97 0.5K
13:32 75.97 76.01 75.97 76.01 1.8K
13:33 76.01 76.01 76.01 76.01 0.4K
13:34 76.01 76.01 76.01 76.01 0.4K
13:35 76.06 76.06 76.06 76.06 2.2K
13:36 76.06 76.06 76.04 76.04 0.9K
13:37 76.04 76.04 76.04 76.04 0.3K
13:38 76.04 76.04 76.04 76.04 0.1K
13:39 76.03 76.04 76.03 76.04 2.2K
13:40 76.04 76.04 76.04 76.04 1.5K
13:41 76.02 76.02 76.01 76.01 0.5K
13:42 76.01 76.01 76.01 76.01 0.0K
13:43 76.01 76.02 76.01 76.02 0.9K
13:44 76.02 76.02 76.02 76.02 1.8K
13:45 76.02 76.02 76.02 76.02 0.2K
13:46 76.02 76.02 75.95 75.95 4.1K
13:47 75.95 75.95 75.90 75.90 0.9K
13:48 75.90 75.90 75.90 75.90 0.1K
13:49 75.90 75.92 75.90 75.92 0.3K
13:50 75.92 75.92 75.92 75.92 0.3K
13:51 75.92 75.92 75.90 75.90 0.3K
13:52 75.90 75.94 75.90 75.94 1.9K
13:53 75.94 75.94 75.94 75.94 1.2K
13:54 75.92 75.94 75.92 75.94 1.8K
13:55 75.93 75.93 75.93 75.93 0.5K
13:56 75.93 75.93 75.93 75.93 0.3K
13:57 75.91 75.91 75.90 75.90 1.3K
13:58 75.90 75.91 75.90 75.91 0.3K
13:59 75.90 75.90 75.89 75.89 4.1K
14:00 75.88 75.88 75.88 75.88 0.9K
14:01 75.88 75.92 75.88 75.92 1.1K
14:02 75.92 75.92 75.86 75.86 3.4K
14:03 75.86 75.86 75.86 75.86 0.2K
14:04 75.86 75.86 75.86 75.86 0.1K
14:05 75.86 75.88 75.86 75.88 1.0K
14:06 75.88 75.90 75.88 75.90 1.3K
14:07 75.90 75.90 75.90 75.90 0.3K
14:08 75.90 75.92 75.90 75.92 0.7K
14:09 75.92 75.93 75.92 75.93 0.7K
14:10 75.93 75.93 75.90 75.90 0.9K
14:11 75.90 75.92 75.90 75.92 0.8K
14:12 75.91 75.91 75.91 75.91 0.5K
14:13 75.91 75.92 75.91 75.91 1.8K
14:14 75.91 75.93 75.91 75.93 1.6K
14:15 75.93 75.93 75.93 75.93 0.2K
14:16 75.93 75.93 75.91 75.91 1.7K
14:17 75.91 75.91 75.91 75.91 0.1K
14:18 75.91 75.93 75.91 75.92 0.5K
14:19 75.92 75.92 75.92 75.92 0.3K
14:20 75.92 75.93 75.92 75.93 0.9K
14:21 76.00 76.00 76.00 76.00 2.2K
14:22 76.00 76.00 75.98 75.98 1.1K
14:23 75.98 75.98 75.96 75.98 2.0K
14:24 75.98 75.98 75.96 75.96 0.8K
14:25 75.98 75.98 75.98 75.98 0.8K
14:26 75.98 75.99 75.96 75.96 0.9K
14:27 75.96 75.97 75.96 75.97 1.0K
14:28 75.97 75.98 75.97 75.98 0.5K
14:29 75.98 75.98 75.96 75.96 2.1K
14:30 75.97 75.98 75.97 75.98 2.5K
14:31 75.98 76.01 75.98 76.01 1.9K
14:32 76.02 76.04 76.02 76.04 0.3K
14:33 76.04 76.04 75.99 75.99 2.0K
14:34 75.99 76.00 75.99 76.00 0.5K
14:35 76.00 76.01 76.00 76.01 0.8K
14:36 76.01 76.01 76.01 76.01 0.3K
14:37 76.01 76.04 76.01 76.04 3.2K
14:38 76.04 76.08 76.04 76.08 5.5K
14:39 76.08 76.08 76.06 76.06 3.1K
14:40 76.06 76.08 76.06 76.08 2.9K
14:41 76.08 76.10 76.08 76.10 2.1K
14:42 76.10 76.10 76.10 76.10 1.6K
14:43 76.10 76.10 76.10 76.10 0.4K
14:44 76.10 76.11 76.10 76.11 1.3K
14:45 76.11 76.18 76.11 76.18 2.5K
14:46 76.18 76.18 76.17 76.17 0.2K
14:47 76.17 76.17 76.17 76.17 0.1K
14:48 76.17 76.19 76.17 76.19 1.4K
14:49 76.20 76.20 76.18 76.18 2.2K
14:50 76.18 76.18 76.13 76.13 2.7K
14:51 76.13 76.13 76.04 76.04 5.5K
14:52 76.04 76.04 76.02 76.02 1.0K
14:53 76.03 76.09 76.03 76.09 4.3K
14:54 76.09 76.09 76.04 76.04 2.8K
14:55 76.04 76.04 76.04 76.04 0.2K
14:56 76.04 76.04 75.96 75.96 1.1K
14:57 75.96 75.98 75.96 75.98 1.6K
14:58 75.98 75.98 75.94 75.97 1.6K
14:59 75.97 75.97 75.93 75.93 2.2K
15:00 75.93 75.93 75.90 75.90 0.3K
15:01 75.90 75.97 75.90 75.97 4.1K
15:02 75.97 75.97 75.92 75.92 3.9K
15:03 75.91 75.91 75.89 75.89 0.7K
15:04 75.89 75.92 75.89 75.92 0.3K
15:05 75.92 75.92 75.91 75.91 0.4K
15:06 75.88 75.93 75.88 75.93 3.7K
15:07 75.93 75.93 75.90 75.90 1.2K
15:08 75.90 75.92 75.90 75.92 2.1K
15:09 75.92 75.92 75.89 75.89 1.6K
15:10 75.87 75.89 75.87 75.87 5.4K
15:11 75.87 75.90 75.87 75.90 1.4K
15:12 75.90 75.90 75.88 75.88 2.3K
15:13 75.88 75.88 75.88 75.88 0.7K
15:14 75.88 75.88 75.88 75.88 0.6K
15:15 75.88 75.88 75.85 75.86 2.6K
15:16 75.82 75.82 75.81 75.81 4.5K
15:17 75.81 75.81 75.81 75.81 1.2K
15:18 75.81 75.81 75.81 75.81 1.2K
15:19 75.81 75.81 75.80 75.80 3.0K
15:20 75.80 75.80 75.76 75.76 2.6K
15:21 75.75 75.77 75.75 75.77 1.3K
15:22 75.77 75.81 75.76 75.81 6.7K
15:23 75.81 75.83 75.81 75.83 2.4K
15:24 75.82 75.82 75.82 75.82 1.0K
15:25 75.82 75.82 75.82 75.82 0.6K
15:26 75.82 75.86 75.82 75.86 1.7K
15:27 75.86 75.89 75.86 75.89 1.2K
15:28 75.89 75.89 75.87 75.88 2.3K
15:29 75.88 75.89 75.88 75.89 0.5K
15:30 75.88 75.88 75.88 75.88 0.7K
15:31 75.88 75.88 75.86 75.86 4.6K
15:32 75.86 75.87 75.86 75.87 0.5K
15:33 75.87 75.89 75.87 75.89 0.5K
15:34 75.89 75.89 75.87 75.89 2.0K
15:35 75.89 75.90 75.87 75.87 3.3K
15:36 75.86 75.89 75.86 75.89 3.0K
15:37 75.85 75.88 75.85 75.86 1.6K
15:38 75.86 75.88 75.86 75.88 1.7K
15:39 75.88 75.89 75.88 75.89 0.8K
15:40 75.89 75.89 75.89 75.89 1.6K
15:41 75.89 75.89 75.86 75.86 6.4K
15:42 75.86 75.87 75.86 75.87 2.8K
15:43 75.87 75.87 75.87 75.87 0.9K
15:44 75.87 75.87 75.87 75.87 2.3K
15:45 75.87 75.87 75.83 75.83 4.1K
15:46 75.84 75.85 75.83 75.85 6.3K
15:47 75.85 75.85 75.85 75.85 1.4K
15:48 75.85 75.85 75.80 75.80 5.6K
15:49 75.80 75.80 75.79 75.80 3.3K
15:50 75.80 75.80 75.78 75.79 4.5K
15:51 75.77 75.78 75.75 75.75 7.2K
15:52 75.77 75.80 75.77 75.80 8.9K
15:53 75.80 75.80 75.77 75.78 10.0K
15:54 75.77 75.77 75.74 75.74 6.6K
15:55 75.71 75.73 75.68 75.71 21.4K
15:56 75.72 75.74 75.67 75.67 12.6K
15:57 75.66 75.71 75.66 75.71 16.6K
15:58 75.71 75.71 75.69 75.71 14.2K
15:59 75.69 75.70 75.68 75.68 17.0K
16:00 75.67 75.69 75.65 75.69 763.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし