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 77.69 78.03 76.42 77.53 187.2K
09:32 77.75 78.06 77.57 77.57 12.8K
09:33 77.70 77.70 77.42 77.42 10.8K
09:34 77.26 77.26 77.06 77.06 9.2K
09:35 77.19 77.26 77.15 77.15 12.4K
09:36 77.20 77.22 77.11 77.11 13.0K
09:37 77.05 77.32 77.05 77.32 4.6K
09:38 77.32 77.32 77.16 77.16 1.8K
09:39 77.18 77.18 77.17 77.17 3.2K
09:40 77.17 77.19 77.13 77.19 9.2K
09:41 77.19 77.23 77.19 77.23 0.6K
09:42 77.28 77.35 77.27 77.35 2.0K
09:43 77.35 77.38 77.32 77.32 2.9K
09:44 77.22 77.28 77.22 77.28 2.1K
09:45 77.28 77.30 77.27 77.30 1.2K
09:46 77.30 77.35 77.30 77.35 2.8K
09:47 77.34 77.34 77.23 77.23 9.5K
09:48 77.15 77.15 77.15 77.15 1.4K
09:49 77.15 77.15 77.15 77.15 0.1K
09:50 77.15 77.15 77.11 77.11 5.1K
09:51 77.11 77.15 77.11 77.14 10.8K
09:52 77.17 77.17 77.17 77.17 4.1K
09:53 77.22 77.22 77.17 77.17 3.1K
09:54 77.17 77.17 76.95 76.98 9.2K
09:55 76.98 76.98 76.98 76.98 0.0K
09:56 76.98 77.02 76.98 77.02 1.1K
09:57 77.02 77.07 77.02 77.07 10.4K
09:58 77.08 77.08 76.99 77.01 8.8K
09:59 77.02 77.06 77.02 77.06 2.8K
10:00 77.06 77.11 77.06 77.11 1.8K
10:01 77.11 77.12 77.11 77.11 1.4K
10:02 77.21 77.27 77.21 77.27 3.5K
10:03 77.26 77.31 77.26 77.30 7.4K
10:04 77.29 77.31 77.25 77.25 8.9K
10:05 77.23 77.23 77.19 77.21 3.4K
10:06 77.21 77.30 77.21 77.29 10.3K
10:07 77.26 77.28 77.25 77.25 4.4K
10:08 77.25 77.25 77.11 77.11 2.7K
10:09 77.14 77.14 77.09 77.11 4.2K
10:10 77.11 77.11 77.07 77.10 4.4K
10:11 77.10 77.13 77.06 77.06 7.1K
10:12 77.06 77.12 77.06 77.12 1.5K
10:13 77.10 77.10 77.07 77.07 2.4K
10:14 77.02 77.02 76.93 76.93 2.5K
10:15 76.98 77.07 76.98 77.07 3.4K
10:16 77.07 77.07 77.05 77.05 6.0K
10:17 77.05 77.05 77.05 77.05 0.6K
10:18 77.05 77.07 77.03 77.03 7.1K
10:19 77.03 77.07 77.03 77.07 5.2K
10:20 77.07 77.08 77.04 77.08 2.1K
10:21 77.08 77.10 77.08 77.10 1.7K
10:22 77.10 77.15 77.07 77.09 4.1K
10:23 77.10 77.15 77.09 77.15 3.7K
10:24 77.17 77.17 77.17 77.17 1.6K
10:25 77.15 77.26 77.15 77.25 20.1K
10:26 77.22 77.23 77.22 77.23 1.5K
10:27 77.23 77.24 77.23 77.24 11.5K
10:28 77.27 77.31 77.27 77.31 3.9K
10:29 77.31 77.37 77.31 77.36 4.5K
10:30 77.36 77.39 77.36 77.37 5.8K
10:31 77.38 77.38 77.38 77.38 1.4K
10:32 77.38 77.39 77.36 77.36 2.6K
10:33 77.36 77.36 77.30 77.30 1.5K
10:34 77.30 77.30 77.28 77.28 5.7K
10:35 77.28 77.29 77.22 77.22 4.6K
10:36 77.20 77.20 77.20 77.20 3.5K
10:37 77.20 77.23 77.20 77.23 0.8K
10:38 77.23 77.23 77.23 77.23 0.7K
10:39 77.23 77.25 77.23 77.23 1.6K
10:40 77.23 77.23 77.18 77.18 1.5K
10:41 77.24 77.24 77.19 77.21 29.3K
10:42 77.29 77.29 77.29 77.29 30.7K
10:43 77.29 77.29 77.29 77.29 0.2K
10:44 77.25 77.36 77.25 77.35 1.4K
10:45 77.35 77.35 77.33 77.34 1.6K
10:46 77.36 77.39 77.36 77.39 1.4K
10:47 77.39 77.39 77.35 77.35 1.5K
10:48 77.35 77.35 77.35 77.35 1.3K
10:49 77.35 77.36 77.33 77.36 0.8K
10:50 77.36 77.36 77.27 77.27 3.0K
10:51 77.27 77.30 77.26 77.30 2.0K
10:52 77.30 77.30 77.26 77.26 1.9K
10:53 77.29 77.32 77.27 77.32 6.1K
10:54 77.32 77.32 77.27 77.27 1.1K
10:55 77.27 77.29 77.27 77.29 2.1K
10:56 77.29 77.42 77.29 77.42 4.3K
10:57 77.42 77.43 77.42 77.43 1.3K
10:58 77.43 77.43 77.39 77.39 1.7K
10:59 77.39 77.43 77.39 77.39 0.9K
11:00 77.39 77.41 77.30 77.30 13.2K
11:01 77.30 77.34 77.30 77.34 3.6K
11:02 77.38 77.38 77.36 77.36 2.3K
11:03 77.36 77.38 77.36 77.38 0.9K
11:04 77.38 77.38 77.37 77.37 0.9K
11:05 77.39 77.44 77.39 77.44 5.6K
11:06 77.44 77.44 77.37 77.37 3.7K
11:07 77.39 77.41 77.39 77.41 1.1K
11:08 77.41 77.41 77.40 77.41 1.3K
11:09 77.41 77.41 77.41 77.41 1.7K
11:10 77.41 77.41 77.39 77.40 1.7K
11:11 77.38 77.38 77.35 77.35 2.6K
11:12 77.35 77.37 77.35 77.37 1.8K
11:13 77.38 77.44 77.38 77.44 1.8K
11:14 77.41 77.46 77.37 77.39 4.5K
11:15 77.40 77.40 77.36 77.39 5.4K
11:16 77.40 77.44 77.40 77.44 1.1K
11:17 77.44 77.47 77.44 77.45 2.0K
11:18 77.45 77.45 77.45 77.45 1.6K
11:19 77.45 77.46 77.44 77.44 1.9K
11:20 77.41 77.42 77.39 77.41 7.2K
11:21 77.41 77.41 77.40 77.41 0.9K
11:22 77.46 77.46 77.46 77.46 4.2K
11:23 77.46 77.47 77.46 77.47 1.4K
11:24 77.47 77.47 77.46 77.47 1.4K
11:25 77.45 77.53 77.45 77.53 8.2K
11:26 77.53 77.57 77.53 77.57 1.1K
11:27 77.54 77.60 77.54 77.60 1.9K
11:28 77.58 77.58 77.51 77.51 6.6K
11:29 77.51 77.52 77.44 77.44 4.2K
11:30 77.44 77.45 77.42 77.44 3.5K
11:31 77.44 77.46 77.41 77.46 3.0K
11:32 77.48 77.48 77.48 77.48 0.8K
11:33 77.48 77.51 77.47 77.47 10.1K
11:34 77.46 77.46 77.46 77.46 0.8K
11:35 77.42 77.42 77.40 77.40 4.3K
11:36 77.43 77.45 77.42 77.45 6.5K
11:37 77.45 77.45 77.45 77.45 2.1K
11:38 77.45 77.49 77.45 77.49 1.0K
11:39 77.49 77.49 77.46 77.46 1.2K
11:40 77.46 77.46 77.44 77.44 0.6K
11:41 77.47 77.47 77.47 77.47 0.4K
11:42 77.47 77.47 77.45 77.45 0.5K
11:43 77.46 77.46 77.44 77.44 0.7K
11:44 77.44 77.44 77.44 77.44 0.1K
11:45 77.44 77.46 77.40 77.40 1.5K
11:46 77.41 77.41 77.41 77.41 0.3K
11:47 77.41 77.41 77.38 77.38 0.9K
11:48 77.38 77.38 77.30 77.30 1.3K
11:49 77.30 77.30 77.28 77.28 0.7K
11:50 77.30 77.30 77.29 77.29 1.8K
11:51 77.29 77.29 77.26 77.26 1.4K
11:52 77.26 77.27 77.25 77.25 1.5K
11:53 77.27 77.29 77.27 77.29 1.2K
11:54 77.29 77.29 77.28 77.28 0.7K
11:55 77.23 77.23 77.20 77.21 1.4K
11:56 77.21 77.21 77.21 77.21 0.1K
11:57 77.20 77.20 77.16 77.17 1.7K
11:58 77.16 77.18 77.16 77.18 2.7K
11:59 77.18 77.18 77.15 77.15 1.3K
12:00 77.16 77.17 77.16 77.17 1.2K
12:01 77.17 77.17 77.12 77.12 1.4K
12:02 77.12 77.14 77.12 77.14 0.4K
12:03 77.14 77.15 77.14 77.15 0.9K
12:04 77.15 77.19 77.15 77.18 1.2K
12:05 77.18 77.18 77.17 77.17 0.3K
12:06 77.17 77.17 77.14 77.14 1.3K
12:07 77.14 77.16 77.13 77.16 2.3K
12:08 77.11 77.11 77.11 77.11 2.0K
12:09 77.11 77.14 77.11 77.14 1.4K
12:10 77.14 77.14 77.14 77.14 0.4K
12:11 77.14 77.15 77.12 77.15 1.2K
12:12 77.17 77.17 77.16 77.16 0.7K
12:13 77.16 77.21 77.16 77.16 1.4K
12:14 77.19 77.19 77.16 77.16 1.7K
12:15 77.16 77.17 77.15 77.15 2.7K
12:16 77.18 77.18 77.15 77.16 1.0K
12:17 77.16 77.16 77.16 77.16 0.4K
12:18 77.16 77.16 77.13 77.16 0.4K
12:19 77.16 77.16 77.16 77.16 0.0K
12:20 77.17 77.22 77.17 77.18 4.0K
12:21 77.20 77.20 77.20 77.20 0.6K
12:22 77.20 77.20 77.17 77.17 0.8K
12:23 77.17 77.17 77.17 77.17 1.2K
12:24 77.15 77.17 77.15 77.17 0.9K
12:25 77.17 77.18 77.16 77.16 0.5K
12:26 77.16 77.16 77.15 77.15 0.8K
12:27 77.15 77.15 77.09 77.11 2.3K
12:28 77.11 77.11 77.09 77.09 0.5K
12:29 77.12 77.12 77.11 77.12 1.2K
12:30 77.12 77.12 77.12 77.12 0.6K
12:31 77.12 77.12 77.04 77.04 3.9K
12:32 77.04 77.04 77.04 77.04 0.6K
12:33 77.04 77.04 77.02 77.02 0.4K
12:34 77.02 77.04 77.02 77.02 0.6K
12:35 77.02 77.05 77.02 77.05 0.6K
12:36 77.04 77.04 77.02 77.02 3.0K
12:37 77.02 77.04 76.97 76.97 1.9K
12:38 76.98 76.98 76.98 76.98 0.5K
12:39 76.98 77.01 76.98 77.01 2.1K
12:40 77.01 77.01 77.00 77.01 1.1K
12:41 77.01 77.01 76.99 77.00 1.1K
12:42 77.00 77.00 76.96 76.96 0.4K
12:43 76.99 77.01 76.99 76.99 1.5K
12:44 76.99 76.99 76.99 76.99 0.5K
12:45 76.99 77.01 76.97 77.01 0.5K
12:46 77.01 77.01 76.99 77.01 0.4K
12:47 77.01 77.01 77.01 77.01 1.2K
12:48 77.01 77.01 77.01 77.01 0.2K
12:49 77.04 77.04 77.02 77.02 3.6K
12:50 77.02 77.09 77.02 77.09 2.1K
12:51 77.09 77.09 77.09 77.09 0.1K
12:52 77.09 77.09 77.09 77.09 0.1K
12:53 77.09 77.09 77.09 77.09 0.0K
12:54 77.09 77.13 77.09 77.13 0.6K
12:55 77.10 77.10 77.06 77.06 1.1K
12:56 77.06 77.06 77.06 77.06 1.2K
12:57 77.00 77.00 76.98 76.98 2.9K
12:58 76.98 76.98 76.98 76.98 0.2K
12:59 76.98 77.00 76.98 77.00 0.8K
13:00 77.00 77.01 76.99 77.01 0.8K
13:01 77.01 77.01 77.01 77.01 0.1K
13:02 77.01 77.01 76.96 76.96 2.0K
13:03 76.96 76.96 76.96 76.96 0.8K
13:04 76.96 77.01 76.96 76.96 1.1K
13:05 76.96 76.96 76.96 76.96 0.2K
13:06 77.03 77.03 77.03 77.03 0.5K
13:07 77.03 77.03 77.03 77.03 0.2K
13:08 77.03 77.03 77.02 77.02 0.7K
13:09 77.02 77.05 77.02 77.05 1.1K
13:10 77.02 77.03 77.02 77.03 0.9K
13:11 77.03 77.03 77.03 77.03 0.0K
13:12 77.03 77.07 77.03 77.07 1.6K
13:13 77.09 77.09 77.05 77.06 2.3K
13:14 77.07 77.07 77.06 77.06 1.1K
13:15 77.06 77.06 77.06 77.06 0.3K
13:16 77.03 77.03 77.03 77.03 0.8K
13:17 77.03 77.03 77.01 77.01 1.8K
13:18 77.01 77.01 77.01 77.01 0.4K
13:19 77.01 77.01 76.96 76.96 1.7K
13:20 76.96 76.98 76.96 76.98 0.6K
13:21 76.98 77.02 76.98 77.02 1.7K
13:22 77.02 77.02 76.99 76.99 0.8K
13:23 76.99 77.01 76.99 77.01 1.1K
13:24 77.01 77.02 77.00 77.02 2.1K
13:25 77.04 77.04 76.97 76.97 1.8K
13:26 76.97 77.00 76.97 77.00 0.7K
13:27 77.00 77.00 76.96 76.98 0.9K
13:28 76.98 76.98 76.94 76.94 0.5K
13:29 76.94 76.97 76.93 76.97 1.1K
13:30 76.96 76.96 76.94 76.94 0.8K
13:31 76.95 76.95 76.92 76.92 0.4K
13:32 76.92 76.92 76.92 76.92 0.2K
13:33 76.95 76.99 76.95 76.98 2.0K
13:34 76.95 76.95 76.95 76.95 0.7K
13:35 76.95 76.95 76.95 76.95 0.3K
13:36 76.95 76.95 76.94 76.94 0.6K
13:37 76.92 76.92 76.81 76.81 6.5K
13:38 76.81 76.88 76.81 76.88 1.2K
13:39 76.88 76.88 76.88 76.88 0.2K
13:40 76.88 76.88 76.88 76.88 0.5K
13:41 76.91 76.91 76.91 76.91 0.2K
13:42 76.86 76.91 76.86 76.91 1.2K
13:43 76.91 76.91 76.90 76.90 1.5K
13:44 76.90 76.90 76.89 76.89 1.1K
13:45 76.90 76.90 76.88 76.88 1.2K
13:46 76.88 76.89 76.88 76.89 0.4K
13:47 76.87 76.87 76.87 76.87 1.9K
13:48 76.87 76.87 76.87 76.87 0.6K
13:49 76.83 76.83 76.83 76.83 0.2K
13:50 76.83 76.83 76.83 76.83 0.4K
13:51 76.83 76.83 76.82 76.82 1.2K
13:52 76.81 76.81 76.81 76.81 0.1K
13:53 76.83 76.83 76.83 76.83 1.4K
13:54 76.83 76.83 76.83 76.83 0.8K
13:55 76.83 76.85 76.83 76.84 5.3K
13:56 76.84 76.84 76.84 76.84 3.2K
13:57 76.84 76.84 76.84 76.84 0.7K
13:58 76.84 76.84 76.83 76.83 0.4K
13:59 76.84 76.85 76.84 76.85 3.0K
14:00 76.83 76.83 76.82 76.82 1.3K
14:01 76.84 76.84 76.84 76.84 0.3K
14:02 76.84 76.84 76.84 76.84 0.2K
14:03 76.81 76.84 76.81 76.84 0.7K
14:04 76.84 76.85 76.84 76.85 0.2K
14:05 76.86 76.90 76.86 76.90 4.0K
14:06 76.89 76.89 76.89 76.89 0.7K
14:07 76.91 76.91 76.91 76.91 0.7K
14:08 76.90 76.90 76.88 76.88 2.1K
14:09 76.88 76.92 76.88 76.92 1.3K
14:10 76.91 76.93 76.91 76.93 1.8K
14:11 76.93 76.93 76.92 76.92 0.8K
14:12 76.92 76.92 76.90 76.90 1.1K
14:13 76.90 76.90 76.90 76.90 0.1K
14:14 76.90 76.90 76.88 76.88 0.3K
14:15 76.88 76.88 76.87 76.87 1.1K
14:16 76.87 76.87 76.87 76.87 0.5K
14:17 76.87 76.87 76.87 76.87 0.2K
14:18 76.87 76.87 76.87 76.87 0.1K
14:19 76.87 76.87 76.85 76.85 0.8K
14:20 76.85 76.85 76.79 76.79 1.4K
14:21 76.79 76.79 76.78 76.78 0.5K
14:22 76.81 76.82 76.81 76.82 4.5K
14:23 76.82 76.86 76.82 76.86 5.5K
14:24 76.86 76.86 76.85 76.85 0.6K
14:25 76.88 76.88 76.88 76.88 0.9K
14:26 76.88 76.88 76.85 76.87 2.2K
14:27 76.87 76.87 76.87 76.87 0.3K
14:28 76.87 76.89 76.87 76.89 2.3K
14:29 76.91 76.91 76.88 76.88 1.3K
14:30 76.88 76.88 76.88 76.88 0.5K
14:31 76.88 76.88 76.88 76.88 0.4K
14:32 76.88 76.89 76.88 76.89 0.3K
14:33 76.89 76.89 76.86 76.86 1.3K
14:34 76.86 76.86 76.82 76.82 0.6K
14:35 76.82 76.82 76.81 76.81 1.0K
14:36 76.81 76.82 76.80 76.82 1.9K
14:37 76.82 76.82 76.82 76.82 0.7K
14:38 76.82 76.82 76.82 76.82 0.2K
14:39 76.82 76.82 76.82 76.82 0.6K
14:40 76.78 76.78 76.76 76.76 1.8K
14:41 76.76 76.79 76.76 76.79 1.5K
14:42 76.79 76.79 76.77 76.77 0.7K
14:43 76.77 76.80 76.77 76.80 1.7K
14:44 76.80 76.81 76.80 76.81 1.4K
14:45 76.81 76.84 76.81 76.84 1.4K
14:46 76.84 76.84 76.82 76.82 0.9K
14:47 76.82 76.82 76.78 76.78 0.9K
14:48 76.78 76.78 76.78 76.78 0.2K
14:49 76.78 76.79 76.78 76.79 0.5K
14:50 76.79 76.79 76.79 76.79 0.6K
14:51 76.79 76.79 76.79 76.79 0.1K
14:52 76.79 76.79 76.76 76.76 1.8K
14:53 76.73 76.74 76.73 76.74 4.5K
14:54 76.75 76.75 76.75 76.75 0.7K
14:55 76.75 76.75 76.75 76.75 0.2K
14:56 76.75 76.75 76.73 76.74 3.8K
14:57 76.70 76.70 76.70 76.70 1.5K
14:58 76.70 76.71 76.70 76.71 0.7K
14:59 76.75 76.77 76.75 76.77 5.5K
15:00 76.77 76.77 76.72 76.72 1.7K
15:01 76.72 76.72 76.71 76.71 0.5K
15:02 76.71 76.74 76.71 76.74 1.3K
15:03 76.74 76.78 76.74 76.78 2.1K
15:04 76.78 76.79 76.78 76.79 1.6K
15:05 76.79 76.79 76.79 76.79 0.8K
15:06 76.76 76.78 76.76 76.78 3.0K
15:07 76.78 76.78 76.77 76.77 0.5K
15:08 76.77 76.77 76.75 76.76 1.9K
15:09 76.76 76.77 76.76 76.77 0.7K
15:10 76.77 76.77 76.77 76.77 0.3K
15:11 76.77 76.77 76.74 76.74 5.0K
15:12 76.74 76.74 76.72 76.72 2.8K
15:13 76.72 76.74 76.72 76.74 1.2K
15:14 76.74 76.74 76.74 76.74 1.2K
15:15 76.75 76.75 76.75 76.75 1.3K
15:16 76.75 76.75 76.74 76.74 2.6K
15:17 76.73 76.74 76.73 76.74 0.9K
15:18 76.74 76.74 76.74 76.74 0.6K
15:19 76.74 76.75 76.74 76.74 1.3K
15:20 76.74 76.74 76.72 76.73 5.0K
15:21 76.73 76.73 76.73 76.73 1.0K
15:22 76.73 76.73 76.73 76.73 1.1K
15:23 76.73 76.73 76.71 76.71 2.2K
15:24 76.73 76.74 76.73 76.74 1.3K
15:25 76.73 76.73 76.72 76.72 2.1K
15:26 76.72 76.72 76.72 76.72 0.7K
15:27 76.72 76.73 76.72 76.73 2.5K
15:28 76.73 76.76 76.73 76.76 2.5K
15:29 76.76 76.76 76.75 76.75 1.2K
15:30 76.75 76.76 76.75 76.76 1.2K
15:31 76.76 76.78 76.76 76.78 1.0K
15:32 76.78 76.82 76.78 76.81 1.7K
15:33 76.80 76.81 76.79 76.80 3.3K
15:34 76.80 76.80 76.79 76.79 2.3K
15:35 76.80 76.80 76.79 76.79 2.0K
15:36 76.79 76.82 76.79 76.81 5.0K
15:37 76.80 76.80 76.78 76.78 3.8K
15:38 76.78 76.80 76.78 76.78 1.3K
15:39 76.80 76.80 76.80 76.80 1.1K
15:40 76.80 76.80 76.80 76.80 1.5K
15:41 76.80 76.80 76.78 76.78 4.5K
15:42 76.78 76.78 76.78 76.78 1.9K
15:43 76.81 76.81 76.80 76.80 4.5K
15:44 76.81 76.81 76.78 76.78 4.8K
15:45 76.79 76.79 76.78 76.79 2.6K
15:46 76.79 76.79 76.79 76.79 2.4K
15:47 76.79 76.79 76.79 76.79 1.4K
15:48 76.79 76.82 76.79 76.82 9.4K
15:49 76.82 76.85 76.82 76.84 6.5K
15:50 76.84 76.84 76.83 76.83 3.7K
15:51 76.75 76.82 76.75 76.82 21.3K
15:52 76.81 76.85 76.81 76.85 7.5K
15:53 76.86 76.86 76.85 76.86 8.1K
15:54 76.86 76.91 76.86 76.91 10.9K
15:55 76.90 76.96 76.89 76.96 15.4K
15:56 76.89 76.89 76.86 76.86 10.7K
15:57 76.86 76.87 76.86 76.86 8.0K
15:58 76.89 76.94 76.89 76.94 15.4K
15:59 76.95 76.98 76.95 76.97 22.0K
16:00 76.96 77.08 76.94 77.07 811.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし