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 77.80 78.20 77.66 77.80 46.0K
09:32 77.78 77.80 77.73 77.80 10.8K
09:33 77.79 77.86 77.70 77.86 73.6K
09:34 77.86 77.86 77.78 77.78 6.8K
09:35 77.78 77.78 77.45 77.45 10.1K
09:36 77.46 77.46 77.39 77.39 9.2K
09:37 77.45 77.58 77.45 77.54 4.6K
09:38 77.54 77.54 77.45 77.45 13.9K
09:39 77.45 77.45 77.45 77.45 0.3K
09:40 77.45 77.48 77.45 77.48 6.3K
09:41 77.48 77.60 77.48 77.53 45.2K
09:42 77.54 77.54 77.53 77.54 0.9K
09:43 77.54 77.54 77.44 77.44 9.1K
09:44 77.44 77.59 77.44 77.59 2.2K
09:45 77.64 77.64 77.56 77.56 3.1K
09:46 77.56 77.56 77.44 77.44 6.6K
09:47 77.39 77.41 77.37 77.41 3.8K
09:48 77.36 77.37 77.33 77.33 4.8K
09:49 77.35 77.35 77.33 77.33 18.9K
09:50 77.33 77.34 77.33 77.34 1.7K
09:51 77.33 77.34 77.33 77.34 2.5K
09:52 77.34 77.38 77.34 77.38 1.4K
09:53 77.38 77.39 77.35 77.35 0.2K
09:54 77.35 77.35 77.34 77.34 0.4K
09:55 77.34 77.46 77.34 77.46 2.3K
09:56 77.46 77.46 77.45 77.45 0.4K
09:57 77.45 77.45 77.45 77.45 0.1K
09:58 77.45 77.45 77.37 77.37 1.2K
09:59 77.37 77.42 77.37 77.41 1.8K
10:00 77.41 77.43 77.40 77.43 0.5K
10:01 77.43 77.48 77.43 77.47 1.4K
10:02 77.42 77.49 77.42 77.49 2.0K
10:03 77.49 77.50 77.49 77.50 1.6K
10:04 77.47 77.55 77.47 77.55 2.8K
10:05 77.55 77.58 77.55 77.58 1.8K
10:06 77.63 77.70 77.63 77.68 4.0K
10:07 77.70 77.70 77.68 77.68 3.6K
10:08 77.69 77.72 77.69 77.72 1.1K
10:09 77.72 77.72 77.67 77.67 2.0K
10:10 77.72 77.72 77.72 77.72 0.8K
10:11 77.76 77.76 77.75 77.75 2.3K
10:12 77.75 77.80 77.75 77.80 1.2K
10:13 77.81 77.81 77.79 77.79 3.2K
10:14 77.83 77.83 77.78 77.78 1.0K
10:15 77.78 77.80 77.77 77.80 1.1K
10:16 77.80 77.80 77.80 77.80 0.7K
10:17 77.80 77.80 77.80 77.80 0.1K
10:18 77.80 77.80 77.76 77.76 0.5K
10:19 77.76 77.81 77.76 77.81 1.4K
10:20 77.81 77.81 77.78 77.81 0.7K
10:21 77.81 77.82 77.81 77.82 0.3K
10:22 77.82 77.82 77.74 77.74 2.3K
10:23 77.74 77.79 77.74 77.79 0.3K
10:24 77.79 77.79 77.79 77.79 2.0K
10:25 77.65 77.65 77.58 77.58 8.9K
10:26 77.58 77.58 77.56 77.56 0.8K
10:27 77.58 77.58 77.58 77.58 0.8K
10:28 77.58 77.58 77.58 77.58 0.9K
10:29 77.58 77.58 77.58 77.58 2.6K
10:30 77.58 77.58 77.54 77.56 5.3K
10:31 77.56 77.56 77.55 77.56 5.9K
10:32 77.56 77.58 77.56 77.58 0.3K
10:33 77.58 77.58 77.55 77.55 0.8K
10:34 77.55 77.59 77.49 77.58 3.8K
10:35 77.58 77.58 77.58 77.58 0.3K
10:36 77.57 77.57 77.49 77.49 3.4K
10:37 77.49 77.51 77.49 77.51 0.6K
10:38 77.51 77.54 77.51 77.51 1.6K
10:39 77.52 77.52 77.52 77.52 0.6K
10:40 77.52 77.54 77.52 77.54 1.7K
10:41 77.54 77.54 77.54 77.54 0.3K
10:42 77.55 77.55 77.53 77.53 0.8K
10:43 77.53 77.53 77.49 77.49 1.6K
10:44 77.49 77.49 77.47 77.47 0.9K
10:45 77.48 77.49 77.48 77.49 0.8K
10:46 77.49 77.49 77.48 77.48 0.5K
10:47 77.48 77.48 77.48 77.48 0.0K
10:48 77.54 77.54 77.52 77.52 17.4K
10:49 77.52 77.52 77.52 77.52 0.2K
10:50 77.52 77.52 77.50 77.51 3.0K
10:51 77.51 77.54 77.51 77.54 0.8K
10:52 77.53 77.61 77.53 77.61 7.0K
10:53 77.60 77.60 77.57 77.60 8.4K
10:54 77.60 77.60 77.59 77.59 0.5K
10:55 77.60 77.60 77.56 77.57 3.1K
10:56 77.57 77.58 77.57 77.58 0.3K
10:57 77.54 77.54 77.54 77.54 4.1K
10:58 77.54 77.54 77.54 77.54 0.2K
10:59 77.52 77.54 77.52 77.54 0.8K
11:00 77.54 77.57 77.54 77.57 0.7K
11:01 77.57 77.57 77.57 77.57 0.6K
11:02 77.57 77.58 77.57 77.58 0.3K
11:03 77.58 77.58 77.58 77.58 0.6K
11:04 77.58 77.58 77.58 77.58 0.0K
11:05 77.58 77.58 77.55 77.55 1.3K
11:06 77.55 77.60 77.55 77.60 2.2K
11:07 77.63 77.63 77.60 77.60 0.6K
11:08 77.60 77.60 77.60 77.60 0.7K
11:09 77.60 77.66 77.60 77.66 1.8K
11:10 77.65 77.65 77.64 77.64 0.2K
11:11 77.65 77.65 77.61 77.61 4.0K
11:12 77.61 77.61 77.61 77.61 0.7K
11:13 77.61 77.64 77.61 77.64 1.0K
11:14 77.64 77.64 77.64 77.64 0.3K
11:15 77.61 77.61 77.58 77.58 4.0K
11:16 77.58 77.58 77.56 77.56 1.5K
11:17 77.58 77.60 77.58 77.60 2.1K
11:18 77.60 77.60 77.60 77.60 0.7K
11:19 77.63 77.66 77.63 77.64 2.6K
11:20 77.64 77.64 77.60 77.60 2.3K
11:21 77.64 77.67 77.64 77.67 10.5K
11:22 77.67 77.68 77.67 77.68 2.1K
11:23 77.68 77.69 77.68 77.69 0.7K
11:24 77.69 77.69 77.68 77.69 2.1K
11:25 77.68 77.69 77.68 77.68 2.1K
11:26 77.68 77.69 77.65 77.69 1.5K
11:27 77.68 77.69 77.68 77.69 2.9K
11:28 77.69 77.70 77.68 77.70 2.2K
11:29 77.70 77.72 77.70 77.70 1.9K
11:30 77.72 77.74 77.72 77.74 2.3K
11:31 77.70 77.73 77.69 77.73 2.9K
11:32 77.73 77.74 77.71 77.74 1.2K
11:33 77.74 77.75 77.74 77.75 1.1K
11:34 77.75 77.75 77.73 77.75 1.1K
11:35 77.75 77.75 77.75 77.75 1.5K
11:36 77.75 77.75 77.75 77.75 0.9K
11:37 77.75 77.77 77.75 77.77 4.2K
11:38 77.72 77.77 77.72 77.75 11.0K
11:39 77.70 77.70 77.67 77.67 4.2K
11:40 77.65 77.65 77.64 77.64 0.9K
11:41 77.64 77.64 77.64 77.64 0.4K
11:42 77.64 77.66 77.64 77.66 0.6K
11:43 77.66 77.66 77.62 77.63 1.2K
11:44 77.63 77.63 77.59 77.59 1.8K
11:45 77.59 77.59 77.56 77.59 1.0K
11:46 77.59 77.59 77.59 77.59 0.1K
11:47 77.58 77.58 77.55 77.55 0.8K
11:48 77.52 77.52 77.52 77.52 0.7K
11:49 77.52 77.54 77.52 77.54 0.9K
11:50 77.54 77.54 77.48 77.48 0.5K
11:51 77.52 77.52 77.52 77.52 0.3K
11:52 77.52 77.58 77.52 77.54 1.5K
11:53 77.50 77.50 77.50 77.50 0.8K
11:54 77.50 77.50 77.46 77.46 2.5K
11:55 77.43 77.45 77.43 77.45 1.7K
11:56 77.46 77.49 77.45 77.49 2.3K
11:57 77.49 77.49 77.46 77.46 3.9K
11:58 77.49 77.49 77.49 77.49 0.8K
11:59 77.46 77.46 77.43 77.43 1.9K
12:00 77.44 77.47 77.41 77.41 1.4K
12:01 77.41 77.42 77.41 77.42 0.6K
12:02 77.47 77.48 77.47 77.48 2.7K
12:03 77.48 77.48 77.48 77.48 0.2K
12:04 77.48 77.48 77.37 77.37 1.6K
12:05 77.37 77.39 77.37 77.38 0.7K
12:06 77.38 77.42 77.38 77.39 0.8K
12:07 77.42 77.42 77.39 77.40 1.3K
12:08 77.40 77.40 77.35 77.35 0.3K
12:09 77.35 77.37 77.35 77.37 1.3K
12:10 77.35 77.35 77.35 77.35 0.3K
12:11 77.35 77.43 77.35 77.43 1.9K
12:12 77.45 77.45 77.45 77.45 1.0K
12:13 77.45 77.45 77.42 77.42 1.3K
12:14 77.42 77.43 77.42 77.43 0.3K
12:15 77.43 77.43 77.41 77.41 0.5K
12:16 77.44 77.44 77.42 77.42 0.3K
12:17 77.42 77.43 77.42 77.43 0.3K
12:18 77.43 77.43 77.40 77.40 0.4K
12:19 77.40 77.43 77.40 77.43 1.3K
12:20 77.43 77.43 77.36 77.37 1.8K
12:21 77.37 77.37 77.31 77.32 1.2K
12:22 77.32 77.32 77.30 77.30 2.3K
12:23 77.29 77.29 77.26 77.26 0.6K
12:24 77.26 77.26 77.26 77.26 0.2K
12:25 77.20 77.25 77.20 77.25 1.2K
12:26 77.25 77.27 77.25 77.27 0.8K
12:27 77.27 77.30 77.27 77.30 0.6K
12:28 77.30 77.30 77.28 77.28 0.3K
12:29 77.28 77.29 77.27 77.29 1.6K
12:30 77.29 77.29 77.26 77.26 0.5K
12:31 77.26 77.26 77.26 77.26 0.4K
12:32 77.26 77.26 77.26 77.26 0.2K
12:33 77.26 77.31 77.26 77.26 0.6K
12:34 77.29 77.29 77.26 77.26 0.6K
12:35 77.31 77.31 77.27 77.27 0.3K
12:36 77.27 77.32 77.27 77.32 1.0K
12:37 77.32 77.36 77.32 77.34 0.8K
12:38 77.34 77.34 77.34 77.34 0.1K
12:39 77.34 77.35 77.34 77.35 0.2K
12:40 77.35 77.35 77.35 77.35 0.3K
12:41 77.35 77.35 77.33 77.33 0.5K
12:42 77.33 77.33 77.31 77.31 2.0K
12:43 77.31 77.32 77.31 77.32 0.3K
12:44 77.32 77.32 77.30 77.30 0.3K
12:45 77.30 77.30 77.30 77.30 0.2K
12:46 77.30 77.30 77.30 77.30 0.2K
12:47 77.30 77.31 77.30 77.31 1.3K
12:48 77.31 77.31 77.31 77.31 0.3K
12:49 77.31 77.33 77.31 77.33 1.7K
12:50 77.35 77.35 77.34 77.34 3.3K
12:51 77.34 77.34 77.29 77.29 1.4K
12:52 77.26 77.26 77.26 77.26 1.0K
12:53 77.26 77.33 77.26 77.33 1.5K
12:54 77.33 77.33 77.33 77.33 0.1K
12:55 77.33 77.33 77.32 77.32 0.6K
12:56 77.32 77.32 77.32 77.32 0.1K
12:57 77.32 77.32 77.32 77.32 0.2K
12:58 77.34 77.34 77.31 77.31 1.7K
12:59 77.31 77.31 77.31 77.31 0.1K
13:00 77.32 77.32 77.31 77.31 0.9K
13:01 77.31 77.32 77.31 77.32 0.4K
13:02 77.32 77.32 77.29 77.29 0.5K
13:03 77.29 77.29 77.25 77.25 2.4K
13:04 77.25 77.25 77.25 77.25 2.5K
13:05 77.25 77.26 77.25 77.26 1.4K
13:06 77.26 77.28 77.26 77.27 1.1K
13:07 77.27 77.27 77.27 77.27 0.3K
13:08 77.24 77.24 77.18 77.20 3.0K
13:09 77.20 77.20 77.20 77.20 0.2K
13:10 77.20 77.20 77.20 77.20 0.6K
13:11 77.15 77.16 77.15 77.16 1.4K
13:12 77.16 77.16 77.16 77.16 0.0K
13:13 77.16 77.21 77.16 77.21 0.2K
13:14 77.18 77.18 77.18 77.18 0.4K
13:15 77.18 77.23 77.18 77.23 1.1K
13:16 77.23 77.28 77.23 77.28 0.2K
13:17 77.28 77.28 77.28 77.28 0.0K
13:18 77.28 77.28 77.21 77.21 0.4K
13:19 77.24 77.25 77.24 77.25 0.4K
13:20 77.25 77.25 77.21 77.21 0.5K
13:21 77.24 77.24 77.24 77.24 0.4K
13:22 77.24 77.24 77.24 77.24 0.2K
13:23 77.24 77.25 77.24 77.25 0.5K
13:24 77.25 77.25 77.25 77.25 0.7K
13:25 77.25 77.25 77.25 77.25 0.2K
13:26 77.24 77.24 77.24 77.24 0.2K
13:27 77.27 77.30 77.27 77.30 1.4K
13:28 77.30 77.31 77.29 77.29 0.4K
13:29 77.27 77.27 77.27 77.27 0.7K
13:30 77.27 77.27 77.27 77.27 0.4K
13:31 77.27 77.30 77.27 77.28 0.8K
13:32 77.28 77.28 77.28 77.28 0.2K
13:33 77.28 77.32 77.28 77.32 0.8K
13:34 77.32 77.32 77.30 77.30 1.9K
13:35 77.30 77.30 77.30 77.30 0.2K
13:36 77.30 77.32 77.30 77.32 0.9K
13:37 77.32 77.32 77.31 77.31 0.3K
13:38 77.31 77.31 77.31 77.31 0.0K
13:39 77.29 77.29 77.29 77.29 1.7K
13:40 77.29 77.29 77.29 77.29 0.4K
13:41 77.29 77.29 77.29 77.29 0.3K
13:42 77.29 77.29 77.29 77.29 0.0K
13:43 77.29 77.29 77.27 77.27 1.0K
13:44 77.28 77.28 77.28 77.28 0.3K
13:45 77.26 77.26 77.26 77.26 0.5K
13:46 77.26 77.26 77.26 77.26 0.5K
13:47 77.26 77.27 77.25 77.27 1.2K
13:48 77.27 77.27 77.26 77.26 0.7K
13:49 77.26 77.28 77.25 77.25 0.3K
13:50 77.25 77.25 77.24 77.24 6.8K
13:51 77.24 77.30 77.24 77.30 0.3K
13:52 77.30 77.30 77.30 77.30 0.2K
13:53 77.28 77.28 77.28 77.28 0.2K
13:54 77.27 77.27 77.27 77.27 0.4K
13:55 77.27 77.27 77.27 77.27 0.4K
13:56 77.27 77.27 77.25 77.25 0.2K
13:57 77.25 77.29 77.25 77.29 1.6K
13:58 77.29 77.29 77.29 77.29 0.3K
13:59 77.24 77.24 77.22 77.22 1.6K
14:00 77.22 77.22 77.20 77.21 0.7K
14:01 77.21 77.21 77.21 77.21 0.3K
14:02 77.21 77.23 77.19 77.23 2.1K
14:03 77.22 77.22 77.22 77.22 0.6K
14:04 77.22 77.22 77.22 77.22 0.2K
14:05 77.22 77.23 77.22 77.23 0.4K
14:06 77.25 77.25 77.25 77.25 0.3K
14:07 77.25 77.25 77.23 77.23 1.9K
14:08 77.23 77.26 77.23 77.26 0.5K
14:09 77.25 77.25 77.19 77.19 1.9K
14:10 77.19 77.20 77.19 77.20 0.2K
14:11 77.21 77.21 77.21 77.21 0.6K
14:12 77.21 77.21 77.21 77.21 0.1K
14:13 77.21 77.21 77.21 77.21 0.2K
14:14 77.23 77.23 77.18 77.23 0.4K
14:15 77.23 77.23 77.17 77.17 2.3K
14:16 77.17 77.17 77.17 77.17 0.1K
14:17 77.17 77.17 77.17 77.17 0.1K
14:18 77.17 77.20 77.17 77.17 1.3K
14:19 77.17 77.17 77.10 77.10 0.8K
14:20 77.13 77.13 77.13 77.13 0.6K
14:21 77.11 77.11 77.11 77.11 1.1K
14:22 77.16 77.16 77.15 77.16 1.8K
14:23 77.16 77.16 77.11 77.13 1.5K
14:24 77.10 77.11 77.10 77.11 0.5K
14:25 77.13 77.14 77.13 77.14 0.5K
14:26 77.14 77.14 77.11 77.11 0.6K
14:27 77.09 77.12 77.09 77.12 0.8K
14:28 77.11 77.17 77.11 77.17 2.4K
14:29 77.17 77.18 77.17 77.18 0.5K
14:30 77.18 77.18 77.14 77.14 1.0K
14:31 77.14 77.14 77.14 77.14 0.1K
14:32 77.14 77.17 77.14 77.15 0.9K
14:33 77.15 77.18 77.15 77.18 0.2K
14:34 77.18 77.18 77.17 77.17 0.2K
14:35 77.17 77.18 77.17 77.18 0.7K
14:36 77.18 77.18 77.18 77.18 0.3K
14:37 77.18 77.21 77.18 77.21 0.6K
14:38 77.21 77.21 77.18 77.18 2.1K
14:39 77.18 77.18 77.18 77.18 0.5K
14:40 77.18 77.18 77.18 77.18 0.0K
14:41 77.18 77.18 77.16 77.16 0.7K
14:42 77.16 77.16 77.12 77.12 2.1K
14:43 77.09 77.09 77.09 77.09 0.9K
14:44 77.09 77.16 77.09 77.16 1.5K
14:45 77.14 77.14 77.14 77.14 0.2K
14:46 77.14 77.14 77.14 77.14 0.2K
14:47 77.14 77.15 77.13 77.15 0.9K
14:48 77.15 77.15 77.15 77.15 0.1K
14:49 77.15 77.15 77.14 77.14 0.4K
14:50 77.14 77.16 77.14 77.16 1.1K
14:51 77.16 77.16 77.15 77.15 1.3K
14:52 77.15 77.17 77.15 77.17 1.6K
14:53 77.17 77.17 77.17 77.17 0.6K
14:54 77.17 77.17 77.16 77.17 2.7K
14:55 77.19 77.19 77.17 77.17 0.9K
14:56 77.17 77.17 77.17 77.17 0.3K
14:57 77.17 77.20 77.17 77.19 0.5K
14:58 77.19 77.21 77.19 77.20 0.8K
14:59 77.20 77.22 77.20 77.22 0.9K
15:00 77.22 77.22 77.21 77.21 0.9K
15:01 77.21 77.28 77.21 77.28 1.2K
15:02 77.28 77.28 77.28 77.28 0.3K
15:03 77.28 77.28 77.27 77.27 1.1K
15:04 77.27 77.31 77.27 77.31 2.0K
15:05 77.31 77.31 77.28 77.28 1.4K
15:06 77.28 77.35 77.28 77.35 0.9K
15:07 77.35 77.35 77.30 77.30 0.9K
15:08 77.31 77.36 77.31 77.36 2.6K
15:09 77.36 77.37 77.36 77.37 0.4K
15:10 77.37 77.37 77.37 77.37 0.3K
15:11 77.37 77.37 77.34 77.34 1.5K
15:12 77.34 77.35 77.34 77.35 0.3K
15:13 77.35 77.35 77.33 77.33 0.7K
15:14 77.33 77.33 77.32 77.32 1.6K
15:15 77.32 77.33 77.31 77.31 0.7K
15:16 77.31 77.37 77.31 77.37 1.9K
15:17 77.34 77.34 77.34 77.34 1.2K
15:18 77.33 77.34 77.33 77.33 2.1K
15:19 77.33 77.33 77.32 77.32 0.7K
15:20 77.32 77.32 77.31 77.32 1.6K
15:21 77.32 77.32 77.32 77.32 0.5K
15:22 77.33 77.33 77.33 77.33 0.7K
15:23 77.28 77.28 77.28 77.28 2.3K
15:24 77.28 77.32 77.28 77.32 0.8K
15:25 77.32 77.32 77.30 77.30 1.4K
15:26 77.30 77.31 77.30 77.31 0.6K
15:27 77.33 77.33 77.30 77.30 2.0K
15:28 77.30 77.33 77.30 77.33 1.7K
15:29 77.36 77.38 77.36 77.36 1.7K
15:30 77.36 77.38 77.36 77.37 1.9K
15:31 77.37 77.37 77.37 77.37 0.1K
15:32 77.37 77.37 77.37 77.37 3.9K
15:33 77.37 77.38 77.36 77.36 1.9K
15:34 77.36 77.36 77.36 77.36 0.4K
15:35 77.36 77.39 77.36 77.39 3.6K
15:36 77.39 77.39 77.36 77.36 1.0K
15:37 77.39 77.39 77.37 77.37 0.6K
15:38 77.37 77.39 77.37 77.39 0.9K
15:39 77.38 77.38 77.36 77.36 0.8K
15:40 77.36 77.38 77.36 77.38 0.5K
15:41 77.35 77.35 77.32 77.32 4.4K
15:42 77.32 77.32 77.32 77.32 0.3K
15:43 77.32 77.33 77.32 77.33 0.7K
15:44 77.33 77.33 77.32 77.32 0.2K
15:45 77.30 77.32 77.30 77.32 1.6K
15:46 77.32 77.32 77.30 77.30 1.8K
15:47 77.30 77.30 77.25 77.27 2.2K
15:48 77.27 77.27 77.27 77.27 0.3K
15:49 77.29 77.29 77.26 77.26 4.4K
15:50 77.26 77.28 77.25 77.25 3.4K
15:51 77.25 77.25 77.21 77.21 4.2K
15:52 77.20 77.22 77.20 77.22 1.3K
15:53 77.19 77.20 77.19 77.20 2.9K
15:54 77.22 77.22 77.19 77.22 7.6K
15:55 77.19 77.22 77.17 77.19 18.1K
15:56 77.05 77.07 77.04 77.07 7.7K
15:57 77.06 77.06 77.00 77.00 11.4K
15:58 77.00 77.03 77.00 77.03 6.5K
15:59 77.02 77.04 77.00 77.04 20.2K
16:00 77.05 77.06 77.04 77.06 396.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし