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 76.79 77.02 76.60 76.94 29.0K
09:32 76.98 76.98 76.92 76.92 24.4K
09:33 77.00 77.30 76.99 77.19 22.0K
09:34 77.24 77.41 77.24 77.38 8.8K
09:35 77.42 77.42 77.30 77.34 10.8K
09:36 77.34 77.47 77.28 77.47 8.5K
09:37 77.56 77.63 77.52 77.63 6.0K
09:38 77.63 77.74 77.63 77.74 5.4K
09:39 77.72 77.75 77.67 77.73 10.5K
09:40 77.73 77.84 77.73 77.83 4.2K
09:41 77.71 77.71 77.57 77.58 6.3K
09:42 77.52 77.53 77.46 77.53 2.2K
09:43 77.53 77.53 77.49 77.49 5.4K
09:44 77.48 77.48 77.40 77.40 7.6K
09:45 77.40 77.45 77.40 77.41 6.3K
09:46 77.36 77.36 77.26 77.31 1.8K
09:47 77.30 77.30 77.30 77.30 1.1K
09:48 77.30 77.30 77.24 77.24 3.3K
09:49 77.24 77.24 77.18 77.18 2.6K
09:50 77.18 77.21 77.18 77.21 1.7K
09:51 77.21 77.25 77.21 77.25 2.0K
09:52 77.25 77.25 77.19 77.19 2.1K
09:53 77.21 77.21 77.19 77.21 0.8K
09:54 77.16 77.16 77.12 77.12 2.6K
09:55 77.15 77.15 77.14 77.14 0.9K
09:56 77.14 77.14 76.92 76.92 6.6K
09:57 76.92 76.97 76.92 76.97 0.7K
09:58 76.94 76.95 76.93 76.93 8.8K
09:59 76.89 76.99 76.89 76.99 18.7K
10:00 77.00 77.07 77.00 77.05 26.2K
10:01 77.05 77.11 77.05 77.11 3.8K
10:02 77.11 77.11 76.94 76.94 9.0K
10:03 76.94 77.02 76.94 76.97 2.6K
10:04 76.85 76.95 76.85 76.95 2.4K
10:05 76.95 76.95 76.95 76.95 0.4K
10:06 77.01 77.01 77.00 77.00 1.7K
10:07 76.97 76.97 76.92 76.92 28.9K
10:08 76.88 76.92 76.88 76.91 6.1K
10:09 76.91 76.97 76.86 76.86 6.8K
10:10 76.89 76.91 76.89 76.91 1.0K
10:11 76.91 76.94 76.83 76.83 2.5K
10:12 76.83 76.84 76.82 76.84 4.1K
10:13 76.80 76.81 76.80 76.81 1.3K
10:14 76.81 76.81 76.81 76.81 0.2K
10:15 76.84 76.84 76.84 76.84 13.4K
10:16 76.84 76.90 76.84 76.90 1.8K
10:17 76.92 76.92 76.92 76.92 2.3K
10:18 76.92 76.99 76.92 76.99 1.4K
10:19 76.99 77.11 76.99 77.09 2.5K
10:20 77.09 77.17 77.09 77.17 2.2K
10:21 77.16 77.22 77.16 77.22 3.2K
10:22 77.22 77.22 77.21 77.21 0.9K
10:23 77.21 77.21 77.19 77.19 2.2K
10:24 77.22 77.23 77.18 77.23 3.1K
10:25 77.24 77.27 77.24 77.24 4.9K
10:26 77.25 77.25 77.22 77.22 5.3K
10:27 77.21 77.21 77.20 77.20 1.6K
10:28 77.21 77.21 77.21 77.21 2.4K
10:29 77.24 77.28 77.24 77.28 2.0K
10:30 77.27 77.27 77.24 77.24 3.7K
10:31 77.25 77.27 77.22 77.22 5.6K
10:32 77.22 77.23 77.22 77.23 3.9K
10:33 77.23 77.25 77.23 77.25 1.7K
10:34 77.25 77.26 77.25 77.26 1.2K
10:35 77.26 77.31 77.26 77.31 9.4K
10:36 77.32 77.37 77.32 77.37 1.6K
10:37 77.35 77.37 77.35 77.37 3.2K
10:38 77.37 77.37 77.33 77.33 4.7K
10:39 77.29 77.29 77.22 77.27 8.6K
10:40 77.27 77.29 77.27 77.29 1.6K
10:41 77.29 77.29 77.21 77.21 1.6K
10:42 77.21 77.21 77.18 77.20 2.0K
10:43 77.22 77.22 77.16 77.16 1.5K
10:44 77.16 77.16 77.11 77.11 2.0K
10:45 77.09 77.13 77.09 77.13 2.0K
10:46 77.13 77.14 77.11 77.11 2.7K
10:47 77.08 77.08 77.08 77.08 2.4K
10:48 77.05 77.09 77.05 77.07 4.4K
10:49 77.07 77.13 77.07 77.13 2.0K
10:50 77.13 77.13 77.09 77.09 0.9K
10:51 77.09 77.15 77.09 77.15 2.1K
10:52 77.17 77.17 77.08 77.08 29.0K
10:53 77.08 77.14 77.08 77.14 3.8K
10:54 77.14 77.15 77.13 77.15 5.9K
10:55 77.13 77.14 77.12 77.14 1.6K
10:56 77.15 77.16 77.15 77.16 1.0K
10:57 77.16 77.17 77.16 77.17 0.9K
10:58 77.17 77.17 77.11 77.13 6.8K
10:59 77.13 77.14 77.13 77.14 0.9K
11:00 77.14 77.17 77.14 77.15 2.8K
11:01 77.15 77.15 77.10 77.13 2.3K
11:02 77.10 77.10 77.10 77.10 5.7K
11:03 77.10 77.12 77.10 77.12 1.5K
11:04 77.12 77.15 77.11 77.15 2.2K
11:05 77.14 77.14 77.14 77.14 2.4K
11:06 77.16 77.21 77.16 77.21 20.6K
11:07 77.19 77.20 77.14 77.20 7.5K
11:08 77.24 77.31 77.22 77.30 3.3K
11:09 77.27 77.28 77.27 77.27 3.2K
11:10 77.27 77.29 77.26 77.26 3.2K
11:11 77.26 77.27 77.25 77.25 3.2K
11:12 77.25 77.30 77.25 77.30 2.6K
11:13 77.28 77.40 77.28 77.40 3.2K
11:14 77.40 77.47 77.40 77.47 1.3K
11:15 77.51 77.53 77.51 77.53 1.9K
11:16 77.57 77.57 77.51 77.51 5.9K
11:17 77.51 77.52 77.51 77.52 0.9K
11:18 77.52 77.52 77.52 77.52 0.9K
11:19 77.54 77.57 77.54 77.57 2.4K
11:20 77.57 77.59 77.57 77.59 1.7K
11:21 77.59 77.60 77.57 77.60 1.1K
11:22 77.59 77.59 77.57 77.57 1.8K
11:23 77.55 77.57 77.55 77.56 2.7K
11:24 77.58 77.58 77.54 77.57 8.1K
11:25 77.57 77.68 77.57 77.68 7.6K
11:26 77.65 77.65 77.57 77.57 10.8K
11:27 77.60 77.62 77.58 77.60 4.3K
11:28 77.68 77.73 77.68 77.73 9.4K
11:29 77.73 77.76 77.69 77.76 4.0K
11:30 77.76 77.76 77.71 77.76 3.7K
11:31 77.76 77.76 77.72 77.72 4.6K
11:32 77.77 77.85 77.77 77.85 5.5K
11:33 77.85 77.93 77.80 77.89 16.9K
11:34 77.89 77.96 77.89 77.91 12.4K
11:35 77.91 77.95 77.91 77.91 7.8K
11:36 77.90 77.90 77.85 77.90 7.8K
11:37 77.90 77.98 77.90 77.98 9.9K
11:38 77.97 78.04 77.97 78.00 3.7K
11:39 77.97 78.01 77.97 78.00 1.6K
11:40 78.00 78.00 77.96 78.00 1.9K
11:41 78.00 78.00 77.92 77.92 6.6K
11:42 77.92 77.93 77.87 77.90 4.2K
11:43 77.90 77.90 77.90 77.90 1.1K
11:44 77.90 77.97 77.90 77.97 2.3K
11:45 77.97 77.97 77.97 77.97 0.3K
11:46 77.95 77.96 77.95 77.95 2.0K
11:47 77.88 77.88 77.79 77.80 3.2K
11:48 77.80 77.80 77.80 77.80 0.8K
11:49 77.78 77.78 77.71 77.71 0.8K
11:50 77.71 77.78 77.71 77.74 1.3K
11:51 77.74 77.77 77.74 77.77 0.9K
11:52 77.75 77.77 77.72 77.77 2.8K
11:53 77.77 77.77 77.77 77.77 0.6K
11:54 77.77 77.78 77.77 77.78 0.7K
11:55 77.78 77.78 77.70 77.73 3.8K
11:56 77.73 77.74 77.73 77.74 0.6K
11:57 77.74 77.74 77.74 77.74 0.3K
11:58 77.74 77.74 77.74 77.74 0.4K
11:59 77.76 77.79 77.75 77.75 2.2K
12:00 77.73 77.74 77.68 77.68 3.8K
12:01 77.68 77.73 77.68 77.71 1.9K
12:02 77.71 77.77 77.71 77.77 2.4K
12:03 77.77 77.78 77.73 77.73 2.8K
12:04 77.73 77.73 77.73 77.73 0.2K
12:05 77.73 77.75 77.73 77.75 0.4K
12:06 77.75 77.75 77.71 77.71 1.4K
12:07 77.69 77.72 77.69 77.72 1.4K
12:08 77.72 77.72 77.70 77.70 0.7K
12:09 77.70 77.72 77.70 77.72 0.7K
12:10 77.72 77.73 77.71 77.71 2.1K
12:11 77.71 77.71 77.71 77.71 0.9K
12:12 77.71 77.75 77.71 77.75 0.7K
12:13 77.77 77.81 77.77 77.79 3.9K
12:14 77.79 77.85 77.79 77.85 0.7K
12:15 77.85 77.85 77.85 77.85 0.2K
12:16 77.82 77.84 77.82 77.84 3.4K
12:17 77.84 77.84 77.81 77.81 1.4K
12:18 77.83 77.84 77.82 77.82 3.1K
12:19 77.82 77.83 77.82 77.83 0.9K
12:20 77.83 77.83 77.83 77.83 1.0K
12:21 77.83 77.86 77.83 77.86 0.7K
12:22 77.86 77.86 77.82 77.84 2.2K
12:23 77.83 77.83 77.82 77.82 3.4K
12:24 77.82 77.87 77.82 77.87 1.7K
12:25 77.87 77.87 77.84 77.84 0.9K
12:26 77.87 77.87 77.87 77.87 2.2K
12:27 77.87 77.91 77.87 77.90 3.9K
12:28 77.93 77.99 77.93 77.99 4.9K
12:29 78.03 78.03 78.00 78.00 4.8K
12:30 77.99 78.01 77.99 78.01 1.4K
12:31 78.01 78.01 77.95 77.95 2.2K
12:32 77.95 77.97 77.95 77.97 0.4K
12:33 77.97 77.97 77.90 77.91 1.5K
12:34 77.91 77.91 77.91 77.91 1.1K
12:35 77.91 77.91 77.91 77.91 1.4K
12:36 77.92 77.95 77.92 77.95 0.8K
12:37 77.94 77.95 77.93 77.93 1.4K
12:38 77.93 77.98 77.93 77.98 1.5K
12:39 77.98 77.98 77.96 77.97 1.6K
12:40 77.97 78.00 77.97 78.00 0.4K
12:41 78.00 78.04 78.00 78.04 2.9K
12:42 78.05 78.07 78.05 78.06 3.2K
12:43 78.06 78.12 78.06 78.11 2.5K
12:44 78.11 78.11 78.11 78.11 0.4K
12:45 78.08 78.11 78.08 78.11 1.5K
12:46 78.11 78.15 78.11 78.15 0.8K
12:47 78.15 78.15 78.13 78.13 1.5K
12:48 78.14 78.14 78.14 78.14 3.1K
12:49 78.16 78.16 78.16 78.16 5.9K
12:50 78.16 78.19 78.16 78.17 2.2K
12:51 78.16 78.18 78.16 78.18 1.6K
12:52 78.18 78.18 78.18 78.18 0.4K
12:53 78.18 78.19 78.18 78.19 0.7K
12:54 78.19 78.19 78.15 78.17 3.7K
12:55 78.20 78.20 78.18 78.19 1.8K
12:56 78.19 78.20 78.17 78.17 2.3K
12:57 78.17 78.17 78.16 78.16 0.7K
12:58 78.16 78.18 78.13 78.18 4.0K
12:59 78.18 78.20 78.18 78.20 1.8K
13:00 78.20 78.21 78.20 78.21 1.1K
13:01 78.19 78.21 78.19 78.21 1.2K
13:02 78.21 78.21 78.21 78.21 0.4K
13:03 78.25 78.25 78.22 78.23 3.6K
13:04 78.23 78.23 78.23 78.23 0.9K
13:05 78.23 78.24 78.22 78.22 2.7K
13:06 78.18 78.24 78.18 78.22 3.4K
13:07 78.23 78.29 78.23 78.29 2.9K
13:08 78.37 78.37 78.33 78.33 3.0K
13:09 78.37 78.39 78.37 78.39 1.0K
13:10 78.39 78.39 78.29 78.29 2.1K
13:11 78.30 78.31 78.30 78.30 8.6K
13:12 78.30 78.30 78.27 78.27 4.3K
13:13 78.26 78.27 78.24 78.24 8.6K
13:14 78.24 78.30 78.24 78.30 2.2K
13:15 78.30 78.30 78.24 78.28 3.7K
13:16 78.28 78.29 78.28 78.29 1.3K
13:17 78.31 78.31 78.28 78.31 5.6K
13:18 78.31 78.31 78.27 78.28 8.3K
13:19 78.28 78.28 78.26 78.27 1.5K
13:20 78.27 78.27 78.24 78.24 4.2K
13:21 78.25 78.29 78.23 78.29 3.3K
13:22 78.24 78.28 78.24 78.27 4.0K
13:23 78.28 78.29 78.28 78.29 1.9K
13:24 78.29 78.31 78.29 78.31 2.7K
13:25 78.31 78.31 78.30 78.30 8.8K
13:26 78.33 78.41 78.33 78.41 6.1K
13:27 78.43 78.44 78.43 78.43 3.4K
13:28 78.43 78.43 78.41 78.43 2.8K
13:29 78.43 78.43 78.43 78.43 1.7K
13:30 78.44 78.44 78.44 78.44 1.2K
13:31 78.44 78.47 78.43 78.43 4.1K
13:32 78.47 78.49 78.47 78.48 2.6K
13:33 78.46 78.46 78.42 78.44 4.5K
13:34 78.44 78.46 78.44 78.46 2.5K
13:35 78.47 78.48 78.44 78.45 4.3K
13:36 78.43 78.43 78.42 78.42 2.0K
13:37 78.42 78.43 78.40 78.41 1.7K
13:38 78.37 78.37 78.35 78.35 5.8K
13:39 78.32 78.32 78.26 78.26 2.4K
13:40 78.27 78.27 78.20 78.22 1.6K
13:41 78.19 78.19 78.16 78.19 4.3K
13:42 78.22 78.26 78.22 78.26 3.1K
13:43 78.27 78.28 78.22 78.22 4.0K
13:44 78.23 78.24 78.22 78.24 2.4K
13:45 78.22 78.24 78.22 78.24 2.0K
13:46 78.19 78.19 78.19 78.19 1.4K
13:47 78.12 78.13 78.12 78.13 1.8K
13:48 78.10 78.14 78.10 78.14 3.8K
13:49 78.14 78.16 78.14 78.16 0.5K
13:50 78.17 78.21 78.17 78.21 2.8K
13:51 78.21 78.23 78.21 78.23 1.8K
13:52 78.24 78.26 78.24 78.26 1.8K
13:53 78.26 78.33 78.26 78.33 2.5K
13:54 78.31 78.31 78.29 78.29 2.3K
13:55 78.29 78.31 78.26 78.27 2.0K
13:56 78.27 78.27 78.25 78.26 1.8K
13:57 78.25 78.26 78.25 78.26 2.0K
13:58 78.26 78.29 78.26 78.29 2.4K
13:59 78.30 78.31 78.24 78.25 5.0K
14:00 78.23 78.26 78.23 78.24 2.1K
14:01 78.25 78.25 78.23 78.24 4.4K
14:02 78.26 78.30 78.26 78.30 3.5K
14:03 78.31 78.33 78.31 78.33 4.4K
14:04 78.33 78.41 78.33 78.41 4.1K
14:05 78.42 78.43 78.39 78.39 3.9K
14:06 78.42 78.43 78.41 78.43 1.2K
14:07 78.43 78.43 78.38 78.38 2.3K
14:08 78.42 78.42 78.39 78.40 4.3K
14:09 78.40 78.40 78.33 78.33 3.2K
14:10 78.35 78.39 78.35 78.39 2.8K
14:11 78.37 78.37 78.37 78.37 0.9K
14:12 78.35 78.36 78.33 78.33 1.6K
14:13 78.33 78.35 78.33 78.35 1.5K
14:14 78.35 78.37 78.35 78.37 3.0K
14:15 78.39 78.39 78.39 78.39 1.1K
14:16 78.39 78.41 78.39 78.41 1.8K
14:17 78.41 78.41 78.38 78.40 2.7K
14:18 78.40 78.42 78.39 78.39 4.0K
14:19 78.39 78.39 78.39 78.39 0.6K
14:20 78.40 78.40 78.37 78.37 1.9K
14:21 78.37 78.38 78.35 78.36 5.7K
14:22 78.36 78.36 78.36 78.36 1.4K
14:23 78.37 78.37 78.37 78.37 3.1K
14:24 78.37 78.41 78.37 78.40 2.7K
14:25 78.40 78.42 78.40 78.40 1.3K
14:26 78.43 78.48 78.43 78.47 3.8K
14:27 78.49 78.50 78.49 78.49 5.2K
14:28 78.50 78.50 78.45 78.45 5.4K
14:29 78.44 78.47 78.44 78.47 1.5K
14:30 78.47 78.48 78.46 78.48 1.4K
14:31 78.48 78.48 78.47 78.47 2.2K
14:32 78.48 78.51 78.48 78.51 1.6K
14:33 78.51 78.51 78.47 78.47 1.9K
14:34 78.47 78.47 78.45 78.46 3.1K
14:35 78.46 78.48 78.45 78.48 1.7K
14:36 78.48 78.53 78.46 78.53 2.5K
14:37 78.55 78.58 78.55 78.56 1.3K
14:38 78.56 78.56 78.54 78.54 2.8K
14:39 78.54 78.54 78.50 78.50 4.2K
14:40 78.50 78.50 78.46 78.50 3.5K
14:41 78.49 78.51 78.49 78.51 1.5K
14:42 78.53 78.53 78.52 78.52 2.2K
14:43 78.52 78.52 78.49 78.49 2.4K
14:44 78.49 78.49 78.46 78.46 1.1K
14:45 78.45 78.46 78.45 78.46 1.9K
14:46 78.47 78.50 78.47 78.50 1.8K
14:47 78.49 78.49 78.49 78.49 2.1K
14:48 78.51 78.51 78.51 78.51 1.6K
14:49 78.51 78.54 78.51 78.54 0.9K
14:50 78.54 78.54 78.52 78.54 0.7K
14:51 78.54 78.54 78.54 78.54 0.5K
14:52 78.55 78.55 78.55 78.55 1.5K
14:53 78.55 78.55 78.51 78.51 2.8K
14:54 78.51 78.51 78.49 78.49 1.6K
14:55 78.49 78.49 78.49 78.49 1.3K
14:56 78.49 78.50 78.49 78.50 1.1K
14:57 78.49 78.49 78.49 78.49 0.1K
14:58 78.49 78.49 78.49 78.49 0.2K
14:59 78.49 78.49 78.49 78.49 0.0K
15:00 78.53 78.53 78.53 78.53 12.8K
15:01 78.53 78.55 78.53 78.55 2.0K
15:02 78.55 78.56 78.55 78.56 1.9K
15:03 78.57 78.57 78.55 78.55 3.0K
15:04 78.55 78.57 78.55 78.57 2.2K
15:05 78.57 78.57 78.52 78.52 1.7K
15:06 78.52 78.52 78.49 78.50 1.7K
15:07 78.50 78.50 78.45 78.45 1.5K
15:08 78.45 78.45 78.44 78.44 2.4K
15:09 78.44 78.44 78.41 78.41 1.8K
15:10 78.42 78.42 78.38 78.38 2.2K
15:11 78.44 78.48 78.44 78.48 5.3K
15:12 78.48 78.48 78.46 78.46 0.9K
15:13 78.45 78.45 78.43 78.43 1.8K
15:14 78.44 78.44 78.44 78.44 3.3K
15:15 78.44 78.44 78.41 78.41 1.4K
15:16 78.41 78.45 78.41 78.42 3.0K
15:17 78.42 78.44 78.42 78.44 4.2K
15:18 78.44 78.44 78.44 78.44 1.7K
15:19 78.45 78.45 78.44 78.44 3.5K
15:20 78.42 78.44 78.42 78.44 4.6K
15:21 78.44 78.47 78.44 78.47 2.9K
15:22 78.47 78.50 78.47 78.50 3.5K
15:23 78.48 78.51 78.48 78.51 1.9K
15:24 78.51 78.52 78.49 78.50 3.4K
15:25 78.50 78.51 78.50 78.50 5.5K
15:26 78.49 78.51 78.47 78.51 6.3K
15:27 78.51 78.51 78.51 78.51 0.8K
15:28 78.50 78.50 78.49 78.50 4.7K
15:29 78.50 78.50 78.40 78.42 5.3K
15:30 78.42 78.42 78.41 78.41 2.2K
15:31 78.41 78.43 78.41 78.43 5.0K
15:32 78.39 78.42 78.39 78.42 5.3K
15:33 78.40 78.40 78.38 78.40 8.0K
15:34 78.40 78.41 78.37 78.37 4.5K
15:35 78.38 78.38 78.35 78.36 3.7K
15:36 78.35 78.35 78.35 78.35 2.8K
15:37 78.36 78.38 78.36 78.38 8.9K
15:38 78.39 78.39 78.35 78.35 4.9K
15:39 78.33 78.33 78.32 78.32 3.9K
15:40 78.32 78.32 78.29 78.29 4.8K
15:41 78.29 78.29 78.26 78.26 3.5K
15:42 78.31 78.31 78.30 78.30 8.9K
15:43 78.31 78.32 78.30 78.32 14.1K
15:44 78.32 78.32 78.27 78.27 7.5K
15:45 78.29 78.32 78.26 78.30 10.0K
15:46 78.29 78.33 78.29 78.30 3.3K
15:47 78.32 78.35 78.31 78.35 11.6K
15:48 78.36 78.36 78.32 78.32 8.3K
15:49 78.32 78.32 78.31 78.32 5.5K
15:50 78.30 78.30 78.27 78.27 14.6K
15:51 78.36 78.45 78.36 78.44 20.2K
15:52 78.44 78.49 78.43 78.43 18.9K
15:53 78.41 78.41 78.41 78.41 13.9K
15:54 78.40 78.43 78.40 78.42 21.3K
15:55 78.41 78.44 78.40 78.40 32.5K
15:56 78.39 78.48 78.39 78.47 23.3K
15:57 78.42 78.42 78.33 78.33 31.9K
15:58 78.32 78.34 78.30 78.33 40.9K
15:59 78.36 78.36 78.27 78.27 46.3K
16:00 78.27 78.27 78.18 78.23 639.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし