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 77.09 77.15 77.05 77.12 19.3K
09:32 77.12 77.12 77.12 77.12 1.4K
09:33 77.20 77.20 77.03 77.03 2.6K
09:34 77.00 77.06 77.00 77.06 0.7K
09:35 77.06 77.06 77.06 77.06 0.1K
09:36 77.01 77.03 77.00 77.03 5.8K
09:37 77.03 77.03 77.03 77.03 0.2K
09:38 76.98 77.02 76.98 76.98 3.2K
09:39 76.98 77.01 76.98 77.01 2.5K
09:40 77.01 77.01 76.98 77.01 1.6K
09:41 76.94 76.94 76.94 76.94 0.9K
09:42 76.90 76.90 76.90 76.90 0.6K
09:43 77.02 77.02 76.95 76.95 4.6K
09:44 76.95 76.96 76.94 76.94 1.0K
09:45 76.91 76.91 76.85 76.85 2.1K
09:46 76.85 76.85 76.84 76.84 0.7K
09:47 76.89 76.97 76.89 76.97 2.0K
09:48 76.97 76.97 76.82 76.82 6.2K
09:49 76.85 76.85 76.85 76.85 0.6K
09:50 76.85 76.85 76.82 76.82 0.3K
09:51 76.82 76.82 76.77 76.79 1.1K
09:52 76.79 76.85 76.79 76.85 2.0K
09:53 76.85 76.85 76.85 76.85 0.3K
09:54 76.86 76.86 76.85 76.85 0.6K
09:55 76.85 76.85 76.85 76.85 0.9K
09:56 76.84 76.89 76.84 76.88 10.4K
09:57 76.93 76.94 76.93 76.94 1.4K
09:58 76.94 76.95 76.94 76.95 0.3K
09:59 76.92 76.96 76.92 76.96 3.3K
10:00 76.95 76.95 76.91 76.91 0.5K
10:01 76.95 76.95 76.80 76.82 6.9K
10:02 76.82 76.86 76.82 76.86 1.8K
10:03 76.86 76.86 76.83 76.86 1.3K
10:04 76.86 76.87 76.86 76.87 0.5K
10:05 76.87 76.89 76.87 76.88 1.2K
10:06 76.88 76.88 76.88 76.88 0.6K
10:07 76.87 76.88 76.85 76.85 1.4K
10:08 76.85 76.91 76.84 76.91 1.4K
10:09 76.87 76.87 76.87 76.87 0.3K
10:10 76.87 76.91 76.87 76.91 0.2K
10:11 76.91 76.91 76.89 76.90 1.3K
10:12 76.82 76.85 76.82 76.85 4.3K
10:13 76.83 76.85 76.83 76.83 1.0K
10:14 76.83 76.84 76.83 76.84 1.0K
10:15 76.79 76.79 76.76 76.76 2.0K
10:16 76.76 76.77 76.75 76.77 0.5K
10:17 76.77 76.80 76.77 76.80 4.4K
10:18 76.79 76.82 76.75 76.82 0.8K
10:19 76.82 76.82 76.82 76.82 0.5K
10:20 76.84 76.84 76.84 76.84 2.5K
10:21 76.83 76.83 76.73 76.73 23.5K
10:22 76.72 76.72 76.69 76.69 1.4K
10:23 76.72 76.72 76.69 76.69 29.7K
10:24 76.66 76.66 76.62 76.66 2.5K
10:25 76.66 76.66 76.62 76.63 1.0K
10:26 76.63 76.66 76.62 76.66 2.3K
10:27 76.66 76.66 76.63 76.66 0.4K
10:28 76.65 76.65 76.59 76.59 1.2K
10:29 76.59 76.61 76.59 76.60 1.2K
10:30 76.60 76.60 76.57 76.57 0.8K
10:31 76.58 76.58 76.54 76.55 0.7K
10:32 76.55 76.58 76.55 76.58 1.4K
10:33 76.56 76.57 76.54 76.57 1.5K
10:34 76.59 76.59 76.59 76.59 0.9K
10:35 76.58 76.58 76.56 76.56 0.8K
10:36 76.56 76.57 76.53 76.57 0.9K
10:37 76.57 76.58 76.56 76.58 1.4K
10:38 76.58 76.58 76.57 76.57 0.6K
10:39 76.57 76.57 76.57 76.57 1.3K
10:40 76.57 76.57 76.57 76.57 0.7K
10:41 76.54 76.57 76.54 76.57 2.0K
10:42 76.57 76.57 76.54 76.54 1.3K
10:43 76.58 76.60 76.57 76.60 8.7K
10:44 76.58 76.58 76.58 76.58 1.0K
10:45 76.58 76.58 76.54 76.57 1.0K
10:46 76.57 76.57 76.57 76.57 0.7K
10:47 76.58 76.58 76.58 76.58 0.5K
10:48 76.57 76.57 76.51 76.51 2.0K
10:49 76.51 76.53 76.51 76.53 1.3K
10:50 76.54 76.56 76.54 76.55 0.7K
10:51 76.56 76.62 76.56 76.62 1.6K
10:52 76.62 76.63 76.62 76.63 1.0K
10:53 76.66 76.66 76.64 76.64 1.0K
10:54 76.64 76.64 76.61 76.61 1.6K
10:55 76.61 76.63 76.61 76.63 1.0K
10:56 76.65 76.65 76.64 76.64 1.7K
10:57 76.65 76.65 76.62 76.62 2.2K
10:58 76.66 76.66 76.65 76.65 1.3K
10:59 76.65 76.65 76.64 76.64 1.7K
11:00 76.64 76.66 76.62 76.65 2.0K
11:01 76.65 76.72 76.65 76.72 1.2K
11:02 76.72 76.72 76.72 76.72 0.6K
11:03 76.72 76.74 76.72 76.74 1.4K
11:04 76.74 76.74 76.70 76.70 1.5K
11:05 76.69 76.72 76.69 76.72 2.3K
11:06 76.71 76.73 76.70 76.70 1.2K
11:07 76.70 76.70 76.69 76.69 0.5K
11:08 76.69 76.70 76.69 76.70 1.1K
11:09 76.70 76.70 76.67 76.67 0.5K
11:10 76.67 76.72 76.67 76.72 2.2K
11:11 76.73 76.75 76.73 76.75 1.5K
11:12 76.73 76.73 76.67 76.67 4.8K
11:13 76.69 76.72 76.68 76.72 3.8K
11:14 76.70 76.75 76.70 76.75 2.6K
11:15 76.81 76.81 76.77 76.77 3.2K
11:16 76.79 76.82 76.79 76.82 5.7K
11:17 76.82 76.83 76.80 76.80 4.7K
11:18 76.78 76.78 76.78 76.78 0.8K
11:19 76.78 76.78 76.78 76.78 0.6K
11:20 76.79 76.83 76.78 76.83 4.3K
11:21 76.82 76.85 76.82 76.85 2.0K
11:22 76.85 76.85 76.85 76.85 2.5K
11:23 76.85 76.86 76.85 76.86 1.1K
11:24 76.86 76.86 76.76 76.78 5.1K
11:25 76.78 76.78 76.76 76.76 3.1K
11:26 76.75 76.75 76.75 76.75 1.3K
11:27 76.72 76.76 76.72 76.76 4.8K
11:28 76.78 76.79 76.78 76.79 1.9K
11:29 76.77 76.77 76.74 76.76 3.3K
11:30 76.74 76.80 76.74 76.80 7.3K
11:31 76.82 76.82 76.82 76.82 1.4K
11:32 76.82 76.84 76.79 76.79 8.0K
11:33 76.80 76.81 76.78 76.78 1.0K
11:34 76.78 76.78 76.76 76.76 1.3K
11:35 76.76 76.76 76.75 76.75 1.3K
11:36 76.73 76.77 76.73 76.77 7.8K
11:37 76.77 76.77 76.74 76.74 2.6K
11:38 76.74 76.75 76.73 76.75 1.0K
11:39 76.75 76.75 76.70 76.74 2.8K
11:40 76.72 76.72 76.72 76.72 0.5K
11:41 76.72 76.74 76.72 76.74 0.9K
11:42 76.72 76.72 76.70 76.72 1.0K
11:43 76.71 76.71 76.70 76.70 3.5K
11:44 76.68 76.71 76.68 76.71 1.9K
11:45 76.71 76.72 76.70 76.72 2.2K
11:46 76.71 76.77 76.71 76.77 5.5K
11:47 76.76 76.76 76.74 76.74 2.0K
11:48 76.74 76.74 76.71 76.73 0.5K
11:49 76.73 76.73 76.71 76.71 0.8K
11:50 76.71 76.71 76.71 76.71 0.1K
11:51 76.71 76.73 76.71 76.73 1.0K
11:52 76.73 76.73 76.73 76.73 0.2K
11:53 76.73 76.73 76.72 76.72 0.2K
11:54 76.72 76.72 76.70 76.72 0.6K
11:55 76.66 76.67 76.66 76.67 4.6K
11:56 76.65 76.65 76.64 76.64 1.9K
11:57 76.64 76.65 76.61 76.61 5.6K
11:58 76.61 76.61 76.61 76.61 0.6K
11:59 76.61 76.61 76.61 76.61 0.8K
12:00 76.61 76.62 76.60 76.62 3.2K
12:01 76.62 76.65 76.62 76.63 3.8K
12:02 76.63 76.63 76.61 76.61 2.3K
12:03 76.62 76.62 76.60 76.62 3.0K
12:04 76.61 76.62 76.61 76.62 5.1K
12:05 76.66 76.66 76.66 76.66 4.3K
12:06 76.66 76.70 76.66 76.70 5.7K
12:07 76.71 76.72 76.70 76.72 2.0K
12:08 76.72 76.72 76.71 76.71 1.3K
12:09 76.71 76.71 76.68 76.68 0.5K
12:10 76.68 76.71 76.68 76.70 1.4K
12:11 76.70 76.70 76.70 76.70 1.0K
12:12 76.70 76.70 76.70 76.70 2.4K
12:13 76.70 76.74 76.70 76.74 3.8K
12:14 76.74 76.74 76.73 76.74 1.0K
12:15 76.73 76.73 76.73 76.73 1.1K
12:16 76.73 76.73 76.70 76.70 16.4K
12:17 76.71 76.71 76.70 76.70 1.5K
12:18 76.71 76.72 76.71 76.72 4.8K
12:19 76.74 76.78 76.74 76.78 3.8K
12:20 76.78 76.84 76.78 76.84 5.0K
12:21 76.84 76.84 76.83 76.83 1.4K
12:22 76.83 76.83 76.83 76.83 0.6K
12:23 76.83 76.83 76.81 76.81 2.6K
12:24 76.81 76.83 76.81 76.83 5.1K
12:25 76.83 76.83 76.83 76.83 0.7K
12:26 76.80 76.82 76.80 76.82 0.6K
12:27 76.82 76.82 76.80 76.80 0.7K
12:28 76.80 76.80 76.79 76.79 0.6K
12:29 76.79 76.80 76.79 76.80 3.1K
12:30 76.80 76.80 76.75 76.77 1.0K
12:31 76.77 76.77 76.77 76.77 1.4K
12:32 76.75 76.75 76.74 76.74 0.9K
12:33 76.74 76.77 76.74 76.75 2.4K
12:34 76.75 76.75 76.75 76.75 0.2K
12:35 76.75 76.75 76.75 76.75 0.1K
12:36 76.75 76.75 76.75 76.75 0.5K
12:37 76.75 76.75 76.75 76.75 0.2K
12:38 76.75 76.82 76.75 76.82 2.4K
12:39 76.82 76.82 76.82 76.82 0.4K
12:40 76.82 76.82 76.82 76.82 0.2K
12:41 76.82 76.85 76.81 76.85 2.3K
12:42 76.86 76.86 76.84 76.84 1.4K
12:43 76.84 76.84 76.83 76.83 1.1K
12:44 76.83 76.84 76.82 76.82 4.3K
12:45 76.82 76.82 76.82 76.82 0.5K
12:46 76.82 76.82 76.80 76.80 1.4K
12:47 76.80 76.81 76.79 76.81 0.6K
12:48 76.81 76.81 76.77 76.78 1.6K
12:49 76.78 76.78 76.78 76.78 0.2K
12:50 76.78 76.78 76.77 76.77 2.5K
12:51 76.81 76.81 76.81 76.81 1.0K
12:52 76.81 76.83 76.81 76.83 1.5K
12:53 76.83 76.83 76.81 76.81 0.6K
12:54 76.81 76.81 76.80 76.80 2.0K
12:55 76.80 76.80 76.80 76.80 0.4K
12:56 76.77 76.81 76.77 76.81 1.9K
12:57 76.81 76.81 76.81 76.81 1.4K
12:58 76.81 76.81 76.81 76.81 0.1K
12:59 76.81 76.82 76.80 76.80 0.7K
13:00 76.80 76.82 76.79 76.82 0.6K
13:01 76.82 76.83 76.82 76.83 2.3K
13:02 76.83 76.83 76.83 76.83 0.3K
13:03 76.81 76.81 76.79 76.80 2.4K
13:04 76.80 76.80 76.80 76.80 0.2K
13:05 76.80 76.80 76.80 76.80 0.5K
13:06 76.80 76.80 76.80 76.80 0.2K
13:07 76.80 76.80 76.80 76.80 0.7K
13:08 76.80 76.80 76.80 76.80 0.2K
13:09 76.80 76.82 76.80 76.82 3.6K
13:10 76.82 76.83 76.82 76.83 1.0K
13:11 76.83 76.83 76.83 76.83 0.6K
13:12 76.81 76.81 76.81 76.81 1.4K
13:13 76.82 76.85 76.82 76.85 3.0K
13:14 76.85 76.87 76.85 76.87 1.4K
13:15 76.87 76.87 76.86 76.86 0.6K
13:16 76.86 76.86 76.86 76.86 0.1K
13:17 76.84 76.84 76.82 76.82 1.6K
13:18 76.82 76.82 76.81 76.81 1.3K
13:19 76.81 76.81 76.78 76.78 0.6K
13:20 76.78 76.78 76.77 76.77 0.4K
13:21 76.77 76.79 76.77 76.79 2.2K
13:22 76.79 76.79 76.76 76.78 1.6K
13:23 76.79 76.79 76.77 76.77 0.9K
13:24 76.77 76.78 76.77 76.77 1.4K
13:25 76.77 76.80 76.77 76.80 1.7K
13:26 76.80 76.80 76.79 76.79 0.7K
13:27 76.78 76.78 76.78 76.78 1.8K
13:28 76.81 76.81 76.76 76.76 1.9K
13:29 76.76 76.78 76.76 76.78 1.3K
13:30 76.78 76.78 76.78 76.78 0.4K
13:31 76.79 76.84 76.79 76.84 1.7K
13:32 76.84 76.84 76.84 76.84 0.6K
13:33 76.84 76.84 76.81 76.81 0.8K
13:34 76.81 76.81 76.81 76.81 2.6K
13:35 76.81 76.81 76.81 76.81 0.3K
13:36 76.81 76.81 76.79 76.80 0.8K
13:37 76.80 76.80 76.79 76.79 1.0K
13:38 76.79 76.79 76.79 76.79 0.7K
13:39 76.79 76.79 76.79 76.79 0.2K
13:40 76.81 76.81 76.81 76.81 1.8K
13:41 76.81 76.81 76.79 76.79 1.2K
13:42 76.79 76.79 76.77 76.77 1.8K
13:43 76.77 76.77 76.76 76.76 0.6K
13:44 76.76 76.80 76.76 76.80 3.0K
13:45 76.80 76.80 76.78 76.78 0.8K
13:46 76.78 76.78 76.78 76.78 0.4K
13:47 76.79 76.79 76.78 76.78 1.0K
13:48 76.77 76.77 76.77 76.77 2.1K
13:49 76.77 76.77 76.76 76.76 1.0K
13:50 76.77 76.78 76.77 76.78 1.4K
13:51 76.78 76.78 76.78 76.78 0.5K
13:52 76.78 76.78 76.77 76.77 2.0K
13:53 76.77 76.77 76.77 76.77 0.2K
13:54 76.77 76.78 76.77 76.77 2.0K
13:55 76.77 76.77 76.77 76.77 0.3K
13:56 76.78 76.79 76.78 76.79 1.9K
13:57 76.79 76.79 76.79 76.79 0.4K
13:58 76.78 76.78 76.77 76.77 1.7K
13:59 76.79 76.79 76.77 76.77 0.6K
14:00 76.77 76.77 76.75 76.75 1.1K
14:01 76.75 76.75 76.73 76.74 1.6K
14:02 76.74 76.74 76.73 76.73 1.0K
14:03 76.72 76.72 76.72 76.72 1.5K
14:04 76.72 76.72 76.69 76.70 2.1K
14:05 76.70 76.70 76.70 76.70 0.3K
14:06 76.70 76.70 76.70 76.70 0.4K
14:07 76.70 76.70 76.70 76.70 0.1K
14:08 76.70 76.70 76.70 76.70 0.4K
14:09 76.70 76.70 76.70 76.70 0.4K
14:10 76.70 76.71 76.70 76.71 0.5K
14:11 76.71 76.71 76.71 76.71 0.2K
14:12 76.71 76.71 76.67 76.67 2.8K
14:13 76.67 76.68 76.64 76.64 0.9K
14:14 76.66 76.66 76.64 76.64 0.4K
14:15 76.64 76.64 76.62 76.62 2.2K
14:16 76.62 76.62 76.62 76.62 0.2K
14:17 76.62 76.62 76.62 76.62 0.3K
14:18 76.62 76.62 76.58 76.60 3.1K
14:19 76.60 76.60 76.59 76.59 0.6K
14:20 76.59 76.59 76.54 76.54 1.2K
14:21 76.54 76.54 76.54 76.54 0.4K
14:22 76.55 76.55 76.55 76.55 1.6K
14:23 76.53 76.60 76.53 76.60 3.2K
14:24 76.60 76.60 76.59 76.60 2.2K
14:25 76.60 76.60 76.58 76.58 0.1K
14:26 76.56 76.57 76.56 76.57 1.5K
14:27 76.56 76.56 76.55 76.55 0.9K
14:28 76.55 76.56 76.55 76.55 0.9K
14:29 76.55 76.55 76.55 76.55 3.0K
14:30 76.55 76.55 76.51 76.51 0.9K
14:31 76.51 76.53 76.51 76.52 1.2K
14:32 76.52 76.54 76.52 76.54 0.8K
14:33 76.54 76.54 76.53 76.53 1.6K
14:34 76.53 76.56 76.53 76.56 1.4K
14:35 76.56 76.56 76.56 76.56 0.1K
14:36 76.56 76.56 76.52 76.52 0.9K
14:37 76.52 76.52 76.46 76.46 1.2K
14:38 76.46 76.47 76.44 76.44 0.9K
14:39 76.44 76.44 76.40 76.41 1.4K
14:40 76.39 76.40 76.38 76.38 2.0K
14:41 76.38 76.43 76.38 76.43 1.3K
14:42 76.43 76.44 76.43 76.44 1.2K
14:43 76.44 76.44 76.44 76.44 0.6K
14:44 76.44 76.44 76.40 76.41 1.3K
14:45 76.44 76.46 76.44 76.45 1.6K
14:46 76.45 76.46 76.44 76.46 1.1K
14:47 76.46 76.46 76.46 76.46 0.8K
14:48 76.45 76.45 76.45 76.45 0.8K
14:49 76.47 76.47 76.46 76.47 2.0K
14:50 76.48 76.48 76.48 76.48 1.0K
14:51 76.48 76.50 76.48 76.49 2.1K
14:52 76.49 76.52 76.49 76.52 0.6K
14:53 76.52 76.53 76.52 76.53 0.8K
14:54 76.53 76.53 76.51 76.51 2.2K
14:55 76.51 76.52 76.50 76.52 1.1K
14:56 76.52 76.54 76.52 76.53 1.3K
14:57 76.53 76.53 76.51 76.51 1.4K
14:58 76.51 76.52 76.50 76.52 1.3K
14:59 76.52 76.52 76.52 76.52 0.6K
15:00 76.52 76.52 76.48 76.48 2.2K
15:01 76.48 76.51 76.48 76.51 1.4K
15:02 76.51 76.51 76.49 76.49 2.6K
15:03 76.51 76.51 76.50 76.50 1.8K
15:04 76.50 76.54 76.50 76.54 0.7K
15:05 76.53 76.54 76.53 76.53 2.1K
15:06 76.53 76.54 76.53 76.54 1.9K
15:07 76.54 76.54 76.53 76.54 1.5K
15:08 76.54 76.61 76.54 76.61 28.0K
15:09 76.61 76.61 76.61 76.61 0.7K
15:10 76.60 76.60 76.57 76.57 2.2K
15:11 76.56 76.56 76.56 76.56 0.8K
15:12 76.56 76.56 76.56 76.56 2.1K
15:13 76.56 76.56 76.54 76.54 1.0K
15:14 76.54 76.54 76.53 76.53 1.1K
15:15 76.51 76.52 76.49 76.49 1.6K
15:16 76.50 76.50 76.50 76.50 1.1K
15:17 76.50 76.50 76.50 76.50 1.2K
15:18 76.50 76.50 76.50 76.50 2.2K
15:19 76.48 76.48 76.47 76.47 1.2K
15:20 76.47 76.48 76.46 76.47 2.2K
15:21 76.47 76.47 76.44 76.44 1.1K
15:22 76.43 76.44 76.43 76.44 1.0K
15:23 76.44 76.44 76.41 76.42 3.4K
15:24 76.42 76.42 76.39 76.39 1.7K
15:25 76.41 76.41 76.37 76.37 0.8K
15:26 76.36 76.37 76.35 76.35 3.9K
15:27 76.35 76.35 76.33 76.35 3.0K
15:28 76.35 76.35 76.35 76.35 1.6K
15:29 76.35 76.35 76.34 76.34 1.2K
15:30 76.35 76.36 76.32 76.32 2.3K
15:31 76.32 76.34 76.32 76.34 1.9K
15:32 76.34 76.35 76.33 76.33 2.5K
15:33 76.32 76.32 76.30 76.30 1.9K
15:34 76.31 76.32 76.31 76.31 2.3K
15:35 76.29 76.29 76.24 76.26 3.4K
15:36 76.26 76.28 76.26 76.28 0.5K
15:37 76.30 76.32 76.30 76.32 2.4K
15:38 76.32 76.32 76.32 76.32 0.3K
15:39 76.31 76.33 76.31 76.33 1.9K
15:40 76.33 76.33 76.28 76.28 2.0K
15:41 76.29 76.29 76.27 76.29 2.6K
15:42 76.29 76.29 76.29 76.29 0.2K
15:43 76.29 76.33 76.29 76.31 4.2K
15:44 76.31 76.33 76.31 76.33 1.5K
15:45 76.34 76.35 76.34 76.35 2.8K
15:46 76.33 76.33 76.30 76.32 3.4K
15:47 76.35 76.36 76.34 76.36 1.8K
15:48 76.35 76.36 76.35 76.36 2.6K
15:49 76.36 76.39 76.36 76.39 3.0K
15:50 76.39 76.39 76.38 76.38 1.5K
15:51 76.40 76.43 76.40 76.43 8.3K
15:52 76.41 76.42 76.41 76.41 5.9K
15:53 76.42 76.49 76.42 76.47 9.5K
15:54 76.46 76.47 76.44 76.47 6.8K
15:55 76.45 76.47 76.38 76.38 11.8K
15:56 76.39 76.39 76.33 76.33 15.5K
15:57 76.35 76.35 76.30 76.30 14.9K
15:58 76.30 76.30 76.26 76.26 16.9K
15:59 76.27 76.31 76.27 76.31 32.4K
16:00 76.31 76.32 76.29 76.31 850.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし