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 77.63 77.93 77.63 77.67 175.1K
09:32 77.59 77.82 77.59 77.82 7.4K
09:33 77.82 77.82 77.60 77.60 6.5K
09:34 77.60 77.85 77.60 77.85 3.3K
09:35 77.80 77.80 77.63 77.63 9.8K
09:36 77.57 77.84 77.57 77.84 7.8K
09:37 77.84 77.95 77.84 77.95 2.6K
09:38 77.96 77.99 77.90 77.90 2.7K
09:39 77.90 77.90 77.89 77.89 0.4K
09:40 77.89 77.89 77.85 77.85 0.1K
09:41 77.85 77.89 77.85 77.89 0.7K
09:42 77.89 77.90 77.79 77.79 16.1K
09:43 77.75 77.75 77.69 77.69 30.9K
09:44 77.72 77.85 77.72 77.85 5.7K
09:45 77.85 77.85 77.85 77.85 0.6K
09:46 77.84 77.95 77.79 77.95 7.0K
09:47 77.93 77.98 77.93 77.96 3.1K
09:48 77.96 77.98 77.91 77.91 1.2K
09:49 77.91 77.91 77.84 77.87 1.3K
09:50 77.87 77.87 77.84 77.84 0.9K
09:51 77.88 77.93 77.86 77.93 2.7K
09:52 77.94 77.94 77.94 77.94 0.3K
09:53 77.89 78.06 77.89 78.06 3.6K
09:54 78.06 78.06 78.05 78.05 0.6K
09:55 78.05 78.05 77.99 77.99 0.9K
09:56 77.99 78.00 77.91 77.91 1.8K
09:57 77.91 77.91 77.80 77.80 2.2K
09:58 77.80 77.82 77.80 77.82 0.4K
09:59 77.82 77.82 77.77 77.77 1.8K
10:00 77.77 77.82 77.77 77.82 2.4K
10:01 77.82 77.82 77.75 77.75 2.3K
10:02 77.75 77.76 77.73 77.73 1.2K
10:03 77.69 77.80 77.69 77.80 3.4K
10:04 77.81 77.81 77.80 77.80 1.9K
10:05 77.80 77.80 77.80 77.80 4.4K
10:06 77.80 77.80 77.74 77.74 4.4K
10:07 77.74 77.74 77.71 77.71 1.7K
10:08 77.68 77.71 77.68 77.71 1.1K
10:09 77.71 77.71 77.70 77.70 6.6K
10:10 77.70 77.73 77.69 77.72 3.9K
10:11 77.69 77.72 77.69 77.72 3.2K
10:12 77.72 77.72 77.66 77.66 3.9K
10:13 77.66 77.73 77.66 77.70 2.1K
10:14 77.70 77.70 77.70 77.70 0.8K
10:15 77.70 77.72 77.70 77.72 0.5K
10:16 77.68 77.69 77.61 77.61 8.5K
10:17 77.57 77.57 77.57 77.57 1.0K
10:18 77.57 77.67 77.57 77.65 3.0K
10:19 77.65 77.65 77.65 77.65 0.8K
10:20 77.65 77.69 77.65 77.69 2.1K
10:21 77.69 77.70 77.69 77.70 0.6K
10:22 77.69 77.70 77.65 77.65 17.9K
10:23 77.65 77.66 77.65 77.66 3.0K
10:24 77.66 77.66 77.66 77.66 1.0K
10:25 77.71 77.72 77.71 77.72 1.4K
10:26 77.76 77.76 77.70 77.71 1.7K
10:27 77.71 77.73 77.71 77.73 0.9K
10:28 77.73 77.75 77.65 77.65 9.4K
10:29 77.65 77.65 77.62 77.63 2.9K
10:30 77.64 77.65 77.62 77.62 12.7K
10:31 77.62 77.62 77.62 77.62 1.5K
10:32 77.64 77.64 77.64 77.64 5.6K
10:33 77.64 77.64 77.64 77.64 2.0K
10:34 77.64 77.69 77.62 77.68 6.2K
10:35 77.70 77.70 77.62 77.65 2.6K
10:36 77.63 77.63 77.59 77.59 9.3K
10:37 77.59 77.59 77.59 77.59 3.9K
10:38 77.57 77.72 77.56 77.72 33.1K
10:39 77.76 77.78 77.75 77.78 3.7K
10:40 77.83 77.87 77.78 77.87 2.7K
10:41 77.87 77.88 77.82 77.82 3.2K
10:42 77.86 77.86 77.86 77.86 0.9K
10:43 77.86 77.86 77.86 77.86 1.2K
10:44 77.86 77.86 77.84 77.86 1.9K
10:45 77.85 77.91 77.85 77.91 3.2K
10:46 77.88 77.88 77.88 77.88 1.3K
10:47 77.88 77.90 77.85 77.90 3.5K
10:48 77.95 77.95 77.95 77.95 1.6K
10:49 77.95 78.02 77.95 78.02 1.2K
10:50 78.07 78.09 78.05 78.09 1.7K
10:51 78.07 78.09 78.07 78.09 2.6K
10:52 78.09 78.14 78.09 78.14 0.9K
10:53 78.14 78.14 78.14 78.14 0.6K
10:54 78.14 78.15 78.11 78.15 0.6K
10:55 78.15 78.15 78.08 78.10 2.2K
10:56 78.10 78.10 78.09 78.09 1.3K
10:57 78.15 78.15 78.10 78.14 2.1K
10:58 78.14 78.14 78.12 78.12 0.4K
10:59 78.14 78.14 78.11 78.11 0.9K
11:00 78.09 78.24 78.09 78.24 4.6K
11:01 78.24 78.24 78.19 78.23 4.3K
11:02 78.23 78.28 78.23 78.28 0.7K
11:03 78.28 78.28 78.26 78.26 1.3K
11:04 78.26 78.26 78.23 78.23 1.4K
11:05 78.23 78.26 78.23 78.23 1.1K
11:06 78.20 78.29 78.20 78.29 3.3K
11:07 78.29 78.34 78.29 78.33 2.7K
11:08 78.33 78.33 78.31 78.33 0.8K
11:09 78.34 78.34 78.34 78.34 0.9K
11:10 78.34 78.35 78.34 78.34 3.8K
11:11 78.34 78.34 78.32 78.32 5.2K
11:12 78.31 78.31 78.24 78.24 5.5K
11:13 78.21 78.21 78.19 78.21 2.5K
11:14 78.21 78.21 78.20 78.21 1.5K
11:15 78.19 78.21 78.16 78.16 5.2K
11:16 78.16 78.17 78.16 78.17 1.8K
11:17 78.10 78.15 78.10 78.15 3.5K
11:18 78.20 78.22 78.20 78.22 0.6K
11:19 78.23 78.23 78.18 78.18 4.3K
11:20 78.18 78.21 78.18 78.19 1.9K
11:21 78.16 78.16 78.16 78.16 1.1K
11:22 78.16 78.16 78.09 78.09 3.4K
11:23 78.11 78.11 78.05 78.05 4.0K
11:24 78.05 78.05 78.05 78.05 1.2K
11:25 78.04 78.11 78.02 78.02 2.5K
11:26 78.02 78.05 78.02 78.04 1.8K
11:27 78.00 78.03 78.00 78.02 2.8K
11:28 78.01 78.02 78.00 78.02 1.1K
11:29 78.04 78.04 77.99 78.02 2.1K
11:30 78.02 78.03 78.00 78.01 2.7K
11:31 78.01 78.02 78.00 78.00 1.7K
11:32 78.00 78.04 78.00 78.04 0.9K
11:33 78.04 78.04 77.99 78.02 0.7K
11:34 78.04 78.04 78.00 78.02 2.5K
11:35 78.02 78.02 78.00 78.02 1.0K
11:36 77.97 77.97 77.93 77.97 4.8K
11:37 77.90 77.98 77.90 77.98 0.7K
11:38 77.98 77.98 77.92 77.92 1.1K
11:39 77.92 78.01 77.92 78.01 2.4K
11:40 78.01 78.01 78.01 78.01 0.6K
11:41 78.01 78.01 77.82 77.82 3.2K
11:42 77.77 77.77 77.77 77.77 1.5K
11:43 77.78 77.78 77.78 77.78 0.7K
11:44 77.78 77.78 77.72 77.72 1.6K
11:45 77.73 77.73 77.73 77.73 1.8K
11:46 77.73 77.73 77.64 77.65 2.3K
11:47 77.65 77.68 77.65 77.66 1.5K
11:48 77.66 77.68 77.66 77.68 0.4K
11:49 77.68 77.73 77.68 77.73 0.4K
11:50 77.70 77.73 77.70 77.73 1.2K
11:51 77.73 77.74 77.73 77.74 0.9K
11:52 77.74 77.75 77.69 77.69 2.9K
11:53 77.69 77.69 77.65 77.65 3.1K
11:54 77.65 77.75 77.65 77.75 3.6K
11:55 77.75 77.75 77.57 77.57 22.0K
11:56 77.57 77.63 77.57 77.63 1.7K
11:57 77.63 77.63 77.63 77.63 0.2K
11:58 77.63 77.63 77.61 77.61 1.8K
11:59 77.61 77.61 77.61 77.61 0.4K
12:00 77.61 77.61 77.54 77.59 2.4K
12:01 77.57 77.62 77.57 77.62 0.9K
12:02 77.62 77.62 77.58 77.62 1.2K
12:03 77.62 77.62 77.58 77.58 2.0K
12:04 77.58 77.67 77.58 77.66 1.6K
12:05 77.66 77.66 77.66 77.66 0.7K
12:06 77.66 77.66 77.66 77.66 0.3K
12:07 77.66 77.69 77.66 77.69 0.6K
12:08 77.69 77.74 77.69 77.70 1.0K
12:09 77.65 77.65 77.64 77.64 5.1K
12:10 77.64 77.64 77.64 77.64 0.6K
12:11 77.64 77.64 77.62 77.62 1.5K
12:12 77.62 77.62 77.62 77.62 0.9K
12:13 77.62 77.62 77.57 77.60 0.8K
12:14 77.57 77.60 77.57 77.60 0.6K
12:15 77.60 77.60 77.56 77.56 2.7K
12:16 77.57 77.57 77.57 77.57 0.6K
12:17 77.57 77.61 77.57 77.61 2.3K
12:18 77.61 77.61 77.55 77.55 3.3K
12:19 77.55 77.55 77.55 77.55 0.3K
12:20 77.55 77.55 77.54 77.54 1.1K
12:21 77.54 77.54 77.54 77.54 0.3K
12:22 77.54 77.54 77.54 77.54 0.0K
12:23 77.50 77.54 77.50 77.51 3.2K
12:24 77.51 77.51 77.51 77.51 0.2K
12:25 77.51 77.51 77.50 77.50 0.2K
12:26 77.46 77.51 77.46 77.49 2.5K
12:27 77.49 77.53 77.49 77.51 1.9K
12:28 77.51 77.53 77.51 77.53 0.5K
12:29 77.50 77.50 77.46 77.46 1.8K
12:30 77.46 77.46 77.44 77.44 0.4K
12:31 77.43 77.48 77.43 77.48 2.1K
12:32 77.48 77.51 77.48 77.51 1.2K
12:33 77.51 77.51 77.51 77.51 0.2K
12:34 77.51 77.53 77.51 77.51 1.8K
12:35 77.51 77.51 77.49 77.49 2.0K
12:36 77.49 77.49 77.49 77.49 0.2K
12:37 77.49 77.50 77.49 77.50 0.4K
12:38 77.46 77.46 77.46 77.46 0.8K
12:39 77.46 77.46 77.38 77.38 1.5K
12:40 77.38 77.39 77.38 77.39 0.9K
12:41 77.39 77.39 77.36 77.36 0.9K
12:42 77.36 77.36 77.36 77.36 0.2K
12:43 77.40 77.40 77.38 77.38 1.0K
12:44 77.38 77.39 77.38 77.39 0.4K
12:45 77.38 77.38 77.38 77.38 1.2K
12:46 77.38 77.40 77.38 77.40 3.7K
12:47 77.40 77.41 77.40 77.41 2.2K
12:48 77.41 77.41 77.39 77.40 1.5K
12:49 77.40 77.42 77.40 77.42 1.4K
12:50 77.42 77.42 77.42 77.42 0.5K
12:51 77.42 77.42 77.39 77.39 2.2K
12:52 77.39 77.42 77.39 77.42 0.3K
12:53 77.44 77.47 77.44 77.47 2.6K
12:54 77.47 77.47 77.44 77.44 1.8K
12:55 77.44 77.44 77.44 77.44 0.1K
12:56 77.44 77.44 77.44 77.44 0.7K
12:57 77.44 77.44 77.44 77.44 0.1K
12:58 77.44 77.44 77.43 77.43 2.2K
12:59 77.49 77.49 77.49 77.49 1.8K
13:00 77.49 77.49 77.43 77.43 4.7K
13:01 77.43 77.43 77.43 77.43 0.1K
13:02 77.43 77.48 77.43 77.48 0.5K
13:03 77.48 77.48 77.46 77.48 1.6K
13:04 77.46 77.46 77.46 77.46 0.5K
13:05 77.46 77.49 77.46 77.49 0.9K
13:06 77.49 77.49 77.48 77.48 3.5K
13:07 77.48 77.48 77.48 77.48 0.8K
13:08 77.48 77.48 77.47 77.47 1.1K
13:09 77.47 77.48 77.47 77.48 1.6K
13:10 77.48 77.48 77.48 77.48 1.7K
13:11 77.48 77.48 77.48 77.48 0.2K
13:12 77.48 77.48 77.47 77.47 4.1K
13:13 77.46 77.48 77.46 77.48 0.4K
13:14 77.46 77.52 77.44 77.52 7.9K
13:15 77.53 77.53 77.51 77.51 0.7K
13:16 77.51 77.51 77.51 77.51 1.1K
13:17 77.51 77.51 77.46 77.46 2.5K
13:18 77.46 77.47 77.46 77.47 0.8K
13:19 77.47 77.47 77.46 77.47 0.6K
13:20 77.47 77.47 77.47 77.47 0.2K
13:21 77.47 77.47 77.47 77.47 0.7K
13:22 77.47 77.50 77.47 77.50 0.7K
13:23 77.50 77.53 77.48 77.53 1.5K
13:24 77.56 77.56 77.56 77.56 1.0K
13:25 77.54 77.54 77.54 77.54 0.2K
13:26 77.54 77.54 77.54 77.54 0.3K
13:27 77.54 77.54 77.51 77.51 2.6K
13:28 77.51 77.51 77.51 77.51 1.1K
13:29 77.51 77.51 77.51 77.51 0.4K
13:30 77.51 77.54 77.51 77.54 4.5K
13:31 77.54 77.54 77.54 77.54 0.1K
13:32 77.54 77.54 77.53 77.53 0.3K
13:33 77.53 77.53 77.53 77.53 0.2K
13:34 77.53 77.55 77.53 77.55 0.5K
13:35 77.55 77.55 77.53 77.53 0.3K
13:36 77.59 77.59 77.59 77.59 1.6K
13:37 77.59 77.59 77.59 77.59 0.5K
13:38 77.59 77.59 77.59 77.59 0.1K
13:39 77.59 77.60 77.58 77.60 0.9K
13:40 77.60 77.61 77.55 77.55 2.6K
13:41 77.54 77.54 77.54 77.54 3.0K
13:42 77.54 77.54 77.49 77.49 0.6K
13:43 77.51 77.53 77.51 77.53 1.3K
13:44 77.53 77.53 77.53 77.53 0.3K
13:45 77.53 77.53 77.52 77.52 0.9K
13:46 77.52 77.53 77.51 77.53 0.8K
13:47 77.53 77.53 77.50 77.50 2.0K
13:48 77.52 77.52 77.51 77.51 0.9K
13:49 77.51 77.51 77.51 77.51 0.3K
13:50 77.54 77.55 77.53 77.53 2.2K
13:51 77.59 77.61 77.59 77.61 0.6K
13:52 77.61 77.61 77.61 77.61 0.4K
13:53 77.60 77.60 77.57 77.57 6.4K
13:54 77.60 77.62 77.60 77.62 1.2K
13:55 77.62 77.62 77.55 77.55 2.2K
13:56 77.55 77.58 77.55 77.56 1.3K
13:57 77.56 77.59 77.56 77.59 2.0K
13:58 77.60 77.60 77.60 77.60 0.5K
13:59 77.60 77.60 77.58 77.58 1.7K
14:00 77.58 77.58 77.55 77.57 1.2K
14:01 77.57 77.57 77.57 77.57 1.6K
14:02 77.57 77.57 77.57 77.57 0.4K
14:03 77.57 77.57 77.57 77.57 0.3K
14:04 77.59 77.59 77.55 77.55 3.1K
14:05 77.54 77.54 77.53 77.53 2.5K
14:06 77.51 77.51 77.50 77.50 1.3K
14:07 77.50 77.50 77.46 77.46 2.2K
14:08 77.46 77.46 77.46 77.46 1.5K
14:09 77.46 77.46 77.43 77.43 1.8K
14:10 77.43 77.43 77.43 77.43 0.7K
14:11 77.43 77.43 77.35 77.35 5.2K
14:12 77.35 77.35 77.31 77.31 1.9K
14:13 77.35 77.35 77.35 77.35 1.3K
14:14 77.35 77.35 77.35 77.35 0.1K
14:15 77.35 77.35 77.35 77.35 0.2K
14:16 77.35 77.35 77.33 77.35 1.2K
14:17 77.35 77.35 77.32 77.32 1.7K
14:18 77.32 77.32 77.29 77.29 2.0K
14:19 77.30 77.32 77.27 77.27 2.9K
14:20 77.27 77.28 77.26 77.26 0.8K
14:21 77.28 77.28 77.28 77.28 0.7K
14:22 77.30 77.30 77.29 77.30 1.6K
14:23 77.30 77.30 77.28 77.28 0.7K
14:24 77.28 77.30 77.24 77.24 4.3K
14:25 77.24 77.30 77.24 77.30 1.4K
14:26 77.30 77.30 77.30 77.30 1.5K
14:27 77.32 77.34 77.30 77.30 1.7K
14:28 77.30 77.30 77.30 77.30 1.2K
14:29 77.30 77.30 77.29 77.29 1.4K
14:30 77.29 77.29 77.24 77.27 4.4K
14:31 77.27 77.29 77.27 77.29 0.2K
14:32 77.26 77.28 77.23 77.23 2.3K
14:33 77.23 77.25 77.23 77.25 0.3K
14:34 77.25 77.25 77.25 77.25 1.1K
14:35 77.25 77.25 77.24 77.24 2.1K
14:36 77.25 77.26 77.24 77.26 4.0K
14:37 77.26 77.26 77.25 77.25 2.4K
14:38 77.28 77.30 77.28 77.29 5.5K
14:39 77.32 77.38 77.32 77.38 2.7K
14:40 77.36 77.41 77.36 77.41 6.0K
14:41 77.41 77.44 77.41 77.44 0.9K
14:42 77.46 77.46 77.43 77.43 2.3K
14:43 77.43 77.43 77.37 77.37 7.1K
14:44 77.37 77.37 77.37 77.37 1.2K
14:45 77.37 77.37 77.35 77.35 2.4K
14:46 77.35 77.35 77.35 77.35 1.1K
14:47 77.35 77.39 77.35 77.39 0.3K
14:48 77.36 77.38 77.36 77.38 3.3K
14:49 77.33 77.37 77.33 77.37 2.0K
14:50 77.37 77.37 77.37 77.37 0.5K
14:51 77.37 77.37 77.34 77.34 1.6K
14:52 77.34 77.34 77.34 77.34 0.7K
14:53 77.37 77.37 77.36 77.36 2.3K
14:54 77.36 77.40 77.36 77.40 1.5K
14:55 77.41 77.41 77.40 77.40 0.6K
14:56 77.40 77.42 77.40 77.41 2.5K
14:57 77.42 77.42 77.41 77.41 1.6K
14:58 77.41 77.42 77.41 77.42 3.2K
14:59 77.42 77.42 77.41 77.41 1.5K
15:00 77.41 77.42 77.41 77.42 1.0K
15:01 77.42 77.42 77.41 77.41 0.2K
15:02 77.45 77.45 77.37 77.37 15.0K
15:03 77.38 77.41 77.38 77.41 1.2K
15:04 77.41 77.41 77.38 77.38 0.3K
15:05 77.38 77.38 77.38 77.38 0.5K
15:06 77.38 77.39 77.38 77.39 0.9K
15:07 77.36 77.45 77.36 77.45 25.8K
15:08 77.45 77.52 77.45 77.52 1.4K
15:09 77.52 77.52 77.52 77.52 0.2K
15:10 77.52 77.58 77.52 77.58 1.4K
15:11 77.54 77.54 77.53 77.53 5.3K
15:12 77.53 77.53 77.53 77.53 0.7K
15:13 77.53 77.53 77.53 77.53 0.2K
15:14 77.55 77.55 77.55 77.55 2.1K
15:15 77.55 77.56 77.54 77.54 4.2K
15:16 77.54 77.54 77.54 77.54 1.5K
15:17 77.54 77.58 77.54 77.58 0.6K
15:18 77.60 77.60 77.59 77.59 0.8K
15:19 77.59 77.60 77.57 77.57 5.9K
15:20 77.57 77.58 77.55 77.56 2.1K
15:21 77.58 77.58 77.57 77.57 1.9K
15:22 77.58 77.59 77.58 77.59 2.6K
15:23 77.59 77.60 77.59 77.60 4.3K
15:24 77.60 77.60 77.60 77.60 2.4K
15:25 77.55 77.59 77.55 77.59 2.5K
15:26 77.59 77.59 77.58 77.58 3.0K
15:27 77.58 77.58 77.57 77.57 2.9K
15:28 77.57 77.57 77.57 77.57 0.6K
15:29 77.56 77.56 77.55 77.55 1.6K
15:30 77.55 77.57 77.55 77.55 4.9K
15:31 77.55 77.56 77.55 77.56 2.8K
15:32 77.56 77.56 77.56 77.56 0.5K
15:33 77.56 77.56 77.50 77.50 3.5K
15:34 77.50 77.50 77.48 77.48 2.1K
15:35 77.49 77.49 77.48 77.48 2.5K
15:36 77.48 77.48 77.42 77.42 2.6K
15:37 77.43 77.43 77.34 77.34 26.5K
15:38 77.33 77.35 77.33 77.35 2.2K
15:39 77.35 77.37 77.35 77.37 1.9K
15:40 77.38 77.40 77.38 77.40 1.6K
15:41 77.41 77.45 77.41 77.45 4.5K
15:42 77.45 77.48 77.45 77.47 1.8K
15:43 77.47 77.49 77.47 77.49 1.2K
15:44 77.46 77.47 77.43 77.43 5.8K
15:45 77.43 77.52 77.43 77.52 1.8K
15:46 77.55 77.57 77.55 77.55 6.3K
15:47 77.57 77.57 77.57 77.57 2.1K
15:48 77.57 77.57 77.57 77.57 1.5K
15:49 77.62 77.62 77.57 77.59 7.9K
15:50 77.59 77.59 77.54 77.56 7.6K
15:51 77.56 77.60 77.56 77.60 4.3K
15:52 77.60 77.60 77.57 77.59 6.3K
15:53 77.59 77.60 77.57 77.58 14.1K
15:54 77.58 77.61 77.56 77.56 12.7K
15:55 77.55 77.61 77.55 77.61 11.3K
15:56 77.66 77.66 77.60 77.62 34.6K
15:57 77.59 77.59 77.54 77.54 20.0K
15:58 77.52 77.55 77.52 77.52 23.9K
15:59 77.52 77.56 77.52 77.55 26.6K
16:00 77.57 77.58 77.49 77.56 434.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし