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 77.77 78.23 77.77 78.23 59.2K
09:32 78.22 78.22 78.11 78.11 3.5K
09:33 77.86 77.99 77.86 77.99 15.0K
09:34 78.09 78.21 78.09 78.19 3.3K
09:35 78.19 78.31 78.19 78.31 4.0K
09:36 78.17 78.17 77.99 77.99 7.3K
09:37 77.99 78.17 77.99 78.15 4.0K
09:38 78.10 78.10 78.03 78.03 3.7K
09:39 78.03 78.26 78.03 78.26 19.8K
09:40 78.16 78.38 78.16 78.31 7.0K
09:41 78.29 78.59 78.29 78.59 21.2K
09:42 78.38 78.38 78.21 78.27 2.3K
09:43 78.27 78.27 78.21 78.25 7.2K
09:44 78.25 78.25 78.16 78.16 1.8K
09:45 78.16 78.16 78.01 78.01 4.5K
09:46 77.96 78.00 77.77 77.77 15.9K
09:47 77.77 77.77 77.71 77.71 4.4K
09:48 77.74 77.74 77.73 77.73 5.9K
09:49 77.73 77.74 77.72 77.74 15.6K
09:50 77.74 77.74 77.68 77.73 5.5K
09:51 77.70 77.76 77.70 77.76 1.9K
09:52 77.76 77.80 77.72 77.72 2.0K
09:53 77.72 77.76 77.71 77.76 1.3K
09:54 77.76 77.76 77.66 77.66 7.3K
09:55 77.66 77.88 77.66 77.88 3.0K
09:56 77.88 77.88 77.88 77.88 0.2K
09:57 77.88 77.88 77.83 77.83 3.9K
09:58 77.84 77.85 77.84 77.85 0.5K
09:59 77.85 77.85 77.85 77.85 1.5K
10:00 77.85 77.85 77.73 77.76 8.0K
10:01 77.84 77.86 77.74 77.74 4.2K
10:02 77.84 77.84 77.84 77.84 1.3K
10:03 77.84 77.88 77.84 77.88 2.2K
10:04 77.88 77.91 77.86 77.91 3.0K
10:05 77.94 77.94 77.92 77.93 1.8K
10:06 77.94 77.94 77.87 77.87 2.3K
10:07 77.90 77.91 77.89 77.91 2.2K
10:08 77.88 77.92 77.88 77.92 2.6K
10:09 77.92 77.98 77.92 77.98 4.0K
10:10 78.02 78.02 77.96 78.00 5.1K
10:11 78.00 78.01 78.00 78.01 1.1K
10:12 78.02 78.02 77.94 77.94 3.9K
10:13 77.92 77.93 77.88 77.93 23.2K
10:14 77.93 77.93 77.88 77.91 1.9K
10:15 77.91 77.94 77.90 77.90 1.4K
10:16 77.90 78.00 77.90 78.00 6.4K
10:17 78.01 78.11 78.01 78.02 8.7K
10:18 78.01 78.04 78.01 78.01 4.6K
10:19 78.00 78.00 77.90 77.90 6.9K
10:20 77.85 77.85 77.83 77.83 3.6K
10:21 77.83 77.84 77.80 77.80 7.9K
10:22 77.84 77.84 77.76 77.79 7.3K
10:23 77.79 77.79 77.68 77.68 2.2K
10:24 77.68 77.71 77.68 77.71 2.1K
10:25 77.71 77.72 77.68 77.68 2.1K
10:26 77.68 77.68 77.68 77.68 1.5K
10:27 77.68 77.69 77.68 77.69 0.9K
10:28 77.63 77.63 77.57 77.57 2.9K
10:29 77.60 77.60 77.55 77.56 4.3K
10:30 77.53 77.63 77.53 77.63 4.9K
10:31 77.63 77.71 77.63 77.71 2.2K
10:32 77.71 77.72 77.69 77.69 4.4K
10:33 77.69 77.69 77.69 77.69 0.2K
10:34 77.71 77.72 77.71 77.72 0.6K
10:35 77.72 77.74 77.72 77.74 1.6K
10:36 77.71 77.71 77.71 77.71 1.7K
10:37 77.71 77.74 77.71 77.73 1.2K
10:38 77.73 77.73 77.70 77.72 0.6K
10:39 77.68 77.70 77.64 77.64 3.0K
10:40 77.64 77.65 77.64 77.65 4.3K
10:41 77.66 77.70 77.65 77.70 3.0K
10:42 77.70 77.70 77.66 77.66 0.9K
10:43 77.66 77.70 77.66 77.69 1.1K
10:44 77.70 77.70 77.70 77.70 1.6K
10:45 77.70 77.70 77.63 77.63 1.3K
10:46 77.63 77.63 77.60 77.61 3.9K
10:47 77.61 77.63 77.61 77.63 1.2K
10:48 77.63 77.64 77.61 77.64 1.3K
10:49 77.68 77.70 77.65 77.65 8.8K
10:50 77.65 77.69 77.65 77.68 1.2K
10:51 77.68 77.76 77.68 77.75 2.2K
10:52 77.72 77.72 77.72 77.72 1.7K
10:53 77.72 77.73 77.72 77.73 1.4K
10:54 77.73 77.73 77.69 77.69 2.2K
10:55 77.72 77.72 77.70 77.70 2.3K
10:56 77.70 77.70 77.65 77.69 2.1K
10:57 77.69 77.69 77.68 77.68 0.5K
10:58 77.68 77.70 77.67 77.70 2.3K
10:59 77.74 77.74 77.70 77.70 1.5K
11:00 77.74 77.74 77.74 77.74 0.7K
11:01 77.73 77.73 77.73 77.73 1.5K
11:02 77.69 77.72 77.69 77.72 1.3K
11:03 77.72 77.72 77.67 77.68 2.2K
11:04 77.68 77.70 77.64 77.70 16.1K
11:05 77.70 77.70 77.66 77.67 2.0K
11:06 77.67 77.74 77.67 77.74 2.5K
11:07 77.74 77.74 77.70 77.70 1.1K
11:08 77.70 77.72 77.70 77.72 3.9K
11:09 77.75 77.76 77.73 77.76 5.7K
11:10 77.79 77.79 77.77 77.77 6.0K
11:11 77.76 77.76 77.75 77.76 1.7K
11:12 77.76 77.83 77.76 77.83 4.0K
11:13 77.83 77.87 77.83 77.84 6.3K
11:14 77.84 77.86 77.84 77.86 3.4K
11:15 77.86 77.86 77.84 77.84 1.3K
11:16 77.82 77.86 77.82 77.83 4.7K
11:17 77.83 77.85 77.83 77.85 1.5K
11:18 77.84 77.84 77.84 77.84 1.7K
11:19 77.84 77.85 77.81 77.81 2.0K
11:20 77.81 77.83 77.81 77.83 1.3K
11:21 77.85 77.85 77.84 77.84 1.1K
11:22 77.81 77.85 77.81 77.85 6.0K
11:23 77.86 77.87 77.86 77.86 2.1K
11:24 77.86 77.87 77.84 77.84 1.5K
11:25 77.85 77.86 77.83 77.86 2.8K
11:26 77.86 77.91 77.86 77.91 2.1K
11:27 77.93 77.98 77.93 77.97 2.2K
11:28 77.97 77.97 77.97 77.97 1.4K
11:29 77.99 78.00 77.95 77.97 4.9K
11:30 77.97 77.97 77.96 77.96 1.7K
11:31 77.99 77.99 77.98 77.98 1.3K
11:32 77.96 77.96 77.96 77.96 1.6K
11:33 77.96 77.96 77.94 77.96 2.6K
11:34 77.92 77.96 77.92 77.96 1.5K
11:35 77.96 77.97 77.95 77.95 2.1K
11:36 77.99 78.00 77.98 77.98 2.8K
11:37 77.98 78.01 77.98 78.01 1.5K
11:38 78.01 78.01 77.98 77.99 2.1K
11:39 77.98 77.98 77.94 77.94 3.1K
11:40 77.95 77.95 77.90 77.90 1.6K
11:41 77.91 77.91 77.91 77.91 1.0K
11:42 77.90 77.90 77.90 77.90 0.4K
11:43 77.92 77.92 77.86 77.86 2.9K
11:44 77.86 77.88 77.86 77.88 1.5K
11:45 77.88 77.88 77.86 77.86 0.4K
11:46 77.86 77.86 77.86 77.86 0.7K
11:47 77.82 77.83 77.80 77.80 2.4K
11:48 77.80 77.80 77.79 77.79 0.6K
11:49 77.77 77.77 77.77 77.77 1.4K
11:50 77.77 77.77 77.74 77.74 0.9K
11:51 77.74 77.74 77.73 77.73 0.8K
11:52 77.73 77.74 77.73 77.74 2.8K
11:53 77.74 77.81 77.74 77.81 0.5K
11:54 77.81 77.81 77.79 77.79 0.5K
11:55 77.80 77.81 77.79 77.81 1.1K
11:56 77.80 77.80 77.80 77.80 0.8K
11:57 77.80 77.81 77.80 77.81 1.7K
11:58 77.81 77.81 77.77 77.77 0.8K
11:59 77.77 77.80 77.77 77.80 1.3K
12:00 77.82 77.82 77.81 77.81 0.8K
12:01 77.79 77.79 77.79 77.79 1.9K
12:02 77.79 77.80 77.79 77.80 1.1K
12:03 77.80 77.80 77.78 77.78 1.0K
12:04 77.78 77.78 77.73 77.73 2.0K
12:05 77.72 77.74 77.72 77.74 1.2K
12:06 77.74 77.74 77.74 77.74 0.5K
12:07 77.74 77.74 77.74 77.74 0.8K
12:08 77.74 77.74 77.74 77.74 0.2K
12:09 77.74 77.74 77.74 77.74 0.8K
12:10 77.73 77.73 77.73 77.73 0.5K
12:11 77.73 77.74 77.72 77.74 2.8K
12:12 77.74 77.75 77.74 77.75 0.5K
12:13 77.75 77.75 77.72 77.72 1.0K
12:14 77.72 77.72 77.72 77.72 0.4K
12:15 77.72 77.72 77.71 77.71 0.5K
12:16 77.71 77.73 77.71 77.72 2.5K
12:17 77.72 77.74 77.69 77.74 4.0K
12:18 77.74 77.77 77.74 77.77 3.0K
12:19 77.79 77.79 77.79 77.79 1.2K
12:20 77.79 77.79 77.79 77.79 0.5K
12:21 77.79 77.79 77.75 77.75 0.9K
12:22 77.73 77.74 77.73 77.74 3.4K
12:23 77.77 77.78 77.77 77.78 1.1K
12:24 77.78 77.78 77.75 77.76 1.6K
12:25 77.76 77.76 77.76 77.76 0.3K
12:26 77.76 77.76 77.76 77.76 0.2K
12:27 77.76 77.77 77.76 77.77 0.6K
12:28 77.74 77.74 77.74 77.74 2.3K
12:29 77.74 77.74 77.70 77.70 0.6K
12:30 77.70 77.72 77.70 77.72 1.2K
12:31 77.72 77.72 77.72 77.72 0.5K
12:32 77.71 77.71 77.71 77.71 0.9K
12:33 77.73 77.73 77.73 77.73 1.1K
12:34 77.73 77.73 77.72 77.72 2.2K
12:35 77.72 77.72 77.72 77.72 1.7K
12:36 77.72 77.72 77.70 77.70 7.0K
12:37 77.70 77.70 77.50 77.50 7.3K
12:38 77.50 77.50 77.47 77.47 1.4K
12:39 77.47 77.50 77.47 77.50 1.7K
12:40 77.50 77.55 77.50 77.55 2.9K
12:41 77.55 77.56 77.55 77.56 1.2K
12:42 77.56 77.56 77.51 77.51 2.7K
12:43 77.51 77.53 77.51 77.53 1.3K
12:44 77.53 77.53 77.47 77.47 0.6K
12:45 77.47 77.47 77.47 77.47 0.8K
12:46 77.47 77.47 77.47 77.47 0.2K
12:47 77.47 77.47 77.46 77.46 0.6K
12:48 77.46 77.47 77.46 77.47 0.4K
12:49 77.47 77.47 77.44 77.44 1.3K
12:50 77.44 77.48 77.44 77.48 1.7K
12:51 77.48 77.48 77.43 77.43 0.9K
12:52 77.43 77.44 77.42 77.44 0.8K
12:53 77.44 77.45 77.44 77.45 6.7K
12:54 77.42 77.42 77.41 77.41 4.1K
12:55 77.41 77.41 77.41 77.41 0.3K
12:56 77.41 77.42 77.40 77.42 1.1K
12:57 77.42 77.44 77.42 77.44 2.3K
12:58 77.43 77.43 77.43 77.43 0.4K
12:59 77.43 77.43 77.43 77.43 0.6K
13:00 77.43 77.43 77.40 77.40 1.1K
13:01 77.42 77.44 77.42 77.44 2.0K
13:02 77.44 77.46 77.43 77.46 2.4K
13:03 77.46 77.46 77.46 77.46 0.3K
13:04 77.50 77.51 77.50 77.51 1.0K
13:05 77.51 77.51 77.51 77.51 0.2K
13:06 77.51 77.51 77.51 77.51 0.3K
13:07 77.51 77.51 77.49 77.49 0.6K
13:08 77.49 77.49 77.49 77.49 0.5K
13:09 77.48 77.54 77.48 77.54 2.2K
13:10 77.54 77.54 77.52 77.52 1.2K
13:11 77.52 77.53 77.52 77.53 0.5K
13:12 77.48 77.48 77.48 77.48 2.6K
13:13 77.47 77.48 77.47 77.48 1.4K
13:14 77.48 77.48 77.46 77.46 0.7K
13:15 77.46 77.46 77.46 77.46 0.2K
13:16 77.46 77.46 77.45 77.45 0.9K
13:17 77.45 77.45 77.41 77.41 1.6K
13:18 77.41 77.41 77.40 77.40 0.5K
13:19 77.40 77.43 77.40 77.43 1.4K
13:20 77.43 77.46 77.43 77.46 1.2K
13:21 77.46 77.46 77.46 77.46 0.3K
13:22 77.46 77.46 77.46 77.46 0.4K
13:23 77.43 77.43 77.40 77.40 1.7K
13:24 77.41 77.44 77.41 77.43 1.2K
13:25 77.43 77.43 77.40 77.40 0.8K
13:26 77.37 77.37 77.37 77.37 0.5K
13:27 77.37 77.40 77.37 77.39 0.8K
13:28 77.39 77.43 77.39 77.43 2.0K
13:29 77.43 77.43 77.43 77.43 0.7K
13:30 77.43 77.43 77.40 77.40 1.1K
13:31 77.40 77.40 77.37 77.39 3.2K
13:32 77.39 77.39 77.38 77.39 1.6K
13:33 77.39 77.40 77.38 77.39 1.9K
13:34 77.39 77.40 77.39 77.40 2.9K
13:35 77.40 77.44 77.40 77.44 1.8K
13:36 77.44 77.44 77.44 77.44 1.3K
13:37 77.44 77.44 77.40 77.42 3.4K
13:38 77.42 77.42 77.38 77.40 1.7K
13:39 77.41 77.42 77.41 77.41 2.4K
13:40 77.45 77.45 77.44 77.44 1.8K
13:41 77.40 77.41 77.40 77.41 3.4K
13:42 77.44 77.46 77.43 77.43 2.5K
13:43 77.43 77.43 77.41 77.41 1.0K
13:44 77.41 77.43 77.41 77.43 0.8K
13:45 77.43 77.44 77.42 77.42 1.6K
13:46 77.42 77.42 77.40 77.40 1.0K
13:47 77.40 77.40 77.36 77.36 3.8K
13:48 77.35 77.39 77.35 77.36 1.2K
13:49 77.38 77.38 77.38 77.38 0.3K
13:50 77.38 77.38 77.34 77.34 1.4K
13:51 77.34 77.34 77.32 77.32 3.3K
13:52 77.32 77.32 77.31 77.31 1.0K
13:53 77.29 77.29 77.29 77.29 0.9K
13:54 77.29 77.31 77.29 77.31 1.1K
13:55 77.29 77.29 77.28 77.28 0.8K
13:56 77.28 77.28 77.27 77.28 0.9K
13:57 77.28 77.28 77.28 77.28 0.3K
13:58 77.28 77.30 77.28 77.30 13.2K
13:59 77.31 77.34 77.31 77.34 2.0K
14:00 77.34 77.35 77.34 77.35 1.2K
14:01 77.35 77.38 77.35 77.38 0.7K
14:02 77.38 77.39 77.38 77.39 1.0K
14:03 77.39 77.39 77.36 77.36 2.6K
14:04 77.36 77.39 77.36 77.39 0.6K
14:05 77.39 77.40 77.39 77.40 3.3K
14:06 77.40 77.40 77.38 77.38 0.6K
14:07 77.38 77.38 77.38 77.38 1.0K
14:08 77.38 77.38 77.38 77.38 0.8K
14:09 77.38 77.38 77.38 77.38 1.0K
14:10 77.38 77.42 77.38 77.42 1.6K
14:11 77.42 77.43 77.42 77.43 0.4K
14:12 77.43 77.43 77.43 77.43 1.0K
14:13 77.43 77.43 77.43 77.43 0.7K
14:14 77.45 77.46 77.44 77.44 1.8K
14:15 77.44 77.44 77.44 77.44 0.9K
14:16 77.44 77.46 77.44 77.46 2.1K
14:17 77.46 77.47 77.46 77.47 1.4K
14:18 77.47 77.51 77.47 77.51 0.6K
14:19 77.51 77.51 77.51 77.51 1.0K
14:20 77.51 77.51 77.50 77.50 1.0K
14:21 77.52 77.52 77.52 77.52 2.0K
14:22 77.52 77.52 77.51 77.51 0.6K
14:23 77.51 77.51 77.49 77.49 0.7K
14:24 77.49 77.54 77.49 77.54 2.1K
14:25 77.55 77.55 77.55 77.55 0.9K
14:26 77.55 77.56 77.55 77.56 1.6K
14:27 77.58 77.58 77.58 77.58 0.8K
14:28 77.58 77.58 77.54 77.54 2.0K
14:29 77.54 77.54 77.54 77.54 0.2K
14:30 77.54 77.54 77.54 77.54 0.8K
14:31 77.54 77.54 77.53 77.53 1.2K
14:32 77.53 77.54 77.53 77.54 0.9K
14:33 77.54 77.54 77.50 77.50 2.5K
14:34 77.50 77.51 77.50 77.51 0.8K
14:35 77.52 77.52 77.52 77.52 1.4K
14:36 77.52 77.52 77.51 77.51 1.0K
14:37 77.51 77.51 77.48 77.48 1.4K
14:38 77.48 77.48 77.47 77.47 1.0K
14:39 77.47 77.47 77.45 77.45 1.2K
14:40 77.44 77.44 77.43 77.44 3.0K
14:41 77.44 77.44 77.41 77.41 4.6K
14:42 77.41 77.44 77.41 77.44 0.2K
14:43 77.43 77.43 77.38 77.38 3.0K
14:44 77.38 77.42 77.38 77.42 3.5K
14:45 77.42 77.42 77.41 77.41 1.4K
14:46 77.41 77.41 77.41 77.41 0.7K
14:47 77.41 77.41 77.41 77.41 0.5K
14:48 77.41 77.41 77.37 77.37 2.0K
14:49 77.38 77.38 77.36 77.37 1.6K
14:50 77.37 77.39 77.35 77.38 4.0K
14:51 77.39 77.39 77.39 77.39 0.6K
14:52 77.39 77.39 77.39 77.39 2.8K
14:53 77.39 77.39 77.37 77.37 1.5K
14:54 77.37 77.40 77.37 77.40 0.8K
14:55 77.40 77.40 77.40 77.40 0.6K
14:56 77.40 77.41 77.40 77.40 2.3K
14:57 77.40 77.40 77.40 77.40 1.5K
14:58 77.40 77.40 77.38 77.38 2.6K
14:59 77.38 77.40 77.38 77.40 1.6K
15:00 77.40 77.40 77.40 77.40 2.3K
15:01 77.40 77.40 77.38 77.38 0.9K
15:02 77.39 77.39 77.39 77.39 1.1K
15:03 77.39 77.39 77.39 77.39 0.7K
15:04 77.39 77.39 77.37 77.37 2.1K
15:05 77.37 77.39 77.37 77.39 0.4K
15:06 77.38 77.38 77.38 77.38 1.6K
15:07 77.38 77.38 77.38 77.38 0.6K
15:08 77.38 77.38 77.36 77.36 4.4K
15:09 77.37 77.37 77.37 77.37 0.8K
15:10 77.37 77.37 77.37 77.37 1.2K
15:11 77.37 77.37 77.37 77.37 1.1K
15:12 77.37 77.39 77.37 77.39 2.9K
15:13 77.39 77.39 77.37 77.37 3.6K
15:14 77.39 77.39 77.39 77.39 1.1K
15:15 77.41 77.41 77.40 77.40 4.1K
15:16 77.39 77.39 77.38 77.39 4.6K
15:17 77.39 77.39 77.39 77.39 1.4K
15:18 77.39 77.40 77.39 77.39 4.5K
15:19 77.41 77.41 77.41 77.41 2.6K
15:20 77.41 77.48 77.41 77.47 3.8K
15:21 77.47 77.48 77.46 77.46 1.3K
15:22 77.46 77.48 77.45 77.46 5.8K
15:23 77.46 77.46 77.46 77.46 1.9K
15:24 77.46 77.46 77.46 77.46 1.4K
15:25 77.46 77.46 77.44 77.44 2.0K
15:26 77.44 77.46 77.44 77.44 3.6K
15:27 77.46 77.46 77.46 77.46 2.2K
15:28 77.46 77.46 77.46 77.46 1.6K
15:29 77.48 77.52 77.48 77.52 6.7K
15:30 77.52 77.52 77.50 77.50 2.8K
15:31 77.51 77.56 77.49 77.56 7.0K
15:32 77.56 77.56 77.52 77.55 15.2K
15:33 77.57 77.57 77.55 77.55 6.7K
15:34 77.55 77.58 77.53 77.53 5.7K
15:35 77.53 77.54 77.53 77.54 2.6K
15:36 77.54 77.54 77.52 77.53 3.5K
15:37 77.52 77.52 77.45 77.45 6.7K
15:38 77.46 77.48 77.46 77.48 4.3K
15:39 77.48 77.53 77.48 77.53 19.1K
15:40 77.54 77.54 77.51 77.52 7.6K
15:41 77.50 77.50 77.50 77.50 4.7K
15:42 77.50 77.50 77.50 77.50 3.6K
15:43 77.50 77.50 77.49 77.49 1.4K
15:44 77.50 77.55 77.50 77.55 10.0K
15:45 77.55 77.61 77.55 77.61 2.4K
15:46 77.61 77.61 77.58 77.59 4.7K
15:47 77.59 77.60 77.59 77.60 1.8K
15:48 77.60 77.67 77.60 77.67 6.1K
15:49 77.67 77.68 77.67 77.68 6.0K
15:50 77.73 77.73 77.68 77.68 6.6K
15:51 77.68 77.69 77.66 77.68 16.3K
15:52 77.69 77.71 77.67 77.67 4.5K
15:53 77.68 77.72 77.68 77.71 9.1K
15:54 77.71 77.71 77.62 77.62 9.1K
15:55 77.67 77.68 77.63 77.63 13.2K
15:56 77.65 77.66 77.63 77.66 14.2K
15:57 77.68 77.69 77.64 77.64 16.3K
15:58 77.64 77.66 77.64 77.65 17.5K
15:59 77.65 77.68 77.63 77.67 31.8K
16:00 77.68 77.68 77.64 77.64 576.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし