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 77.47 77.69 77.31 77.57 19.3K
09:32 77.57 77.70 77.57 77.70 0.5K
09:33 77.72 77.72 77.72 77.72 8.0K
09:34 77.72 77.72 77.69 77.69 0.2K
09:35 77.79 77.79 77.79 77.79 1.0K
09:36 77.86 77.86 77.86 77.86 1.1K
09:37 77.86 77.86 77.86 77.86 0.5K
09:38 77.86 77.88 77.84 77.84 0.4K
09:39 77.84 77.84 77.84 77.84 0.6K
09:40 77.84 78.06 77.84 78.06 1.1K
09:41 78.02 78.02 77.90 77.90 5.1K
09:42 77.92 77.95 77.92 77.95 3.2K
09:43 77.95 77.98 77.94 77.94 3.9K
09:44 77.94 77.96 77.94 77.94 31.3K
09:45 77.95 77.97 77.82 77.84 12.7K
09:46 77.84 77.84 77.82 77.82 0.4K
09:47 77.82 77.87 77.80 77.80 1.1K
09:48 77.80 77.86 77.80 77.86 1.5K
09:49 77.86 77.91 77.86 77.91 0.9K
09:50 77.91 78.01 77.91 78.01 0.5K
09:51 78.02 78.02 78.01 78.01 1.0K
09:52 78.03 78.03 78.01 78.01 1.2K
09:53 78.00 78.01 78.00 78.00 1.1K
09:54 78.05 78.05 78.00 78.00 1.3K
09:55 78.00 78.07 78.00 78.06 2.8K
09:56 78.06 78.06 78.06 78.06 0.1K
09:57 78.06 78.06 78.06 78.06 0.1K
09:58 78.06 78.15 78.06 78.15 0.5K
09:59 78.15 78.20 78.15 78.20 0.2K
10:00 78.17 78.24 78.17 78.24 1.1K
10:01 78.24 78.27 78.19 78.27 1.1K
10:02 78.27 78.27 78.27 78.27 0.4K
10:03 78.19 78.19 78.15 78.15 1.8K
10:04 78.10 78.14 78.08 78.08 2.9K
10:05 78.08 78.08 78.07 78.07 0.8K
10:06 78.07 78.07 78.07 78.07 0.1K
10:07 78.07 78.07 78.07 78.07 0.0K
10:08 78.06 78.10 78.03 78.10 1.9K
10:09 78.10 78.10 78.10 78.10 0.3K
10:10 78.10 78.10 78.03 78.03 0.8K
10:11 78.03 78.10 78.03 78.09 2.9K
10:12 78.09 78.11 78.08 78.11 1.0K
10:13 78.11 78.11 78.08 78.08 3.0K
10:14 77.99 77.99 77.96 77.96 13.8K
10:15 77.96 78.08 77.96 78.08 2.3K
10:16 78.07 78.17 78.07 78.17 4.5K
10:17 78.13 78.21 78.13 78.21 1.6K
10:18 78.18 78.18 78.17 78.17 0.4K
10:19 78.17 78.17 78.15 78.15 0.2K
10:20 78.15 78.18 78.15 78.18 0.4K
10:21 78.18 78.18 78.14 78.14 1.4K
10:22 78.14 78.21 78.14 78.21 1.3K
10:23 78.21 78.26 78.21 78.26 1.3K
10:24 78.26 78.26 78.26 78.26 0.1K
10:25 78.26 78.29 78.25 78.29 2.2K
10:26 78.26 78.29 78.26 78.29 2.0K
10:27 78.28 78.28 78.27 78.27 1.9K
10:28 78.27 78.29 78.27 78.28 2.2K
10:29 78.25 78.25 78.20 78.20 0.8K
10:30 78.20 78.22 78.20 78.22 0.5K
10:31 78.22 78.22 78.19 78.19 0.4K
10:32 78.17 78.22 78.17 78.22 0.7K
10:33 78.22 78.22 78.22 78.22 0.2K
10:34 78.22 78.22 78.16 78.16 0.6K
10:35 78.16 78.16 78.16 78.16 0.3K
10:36 78.16 78.16 78.16 78.16 1.0K
10:37 78.16 78.19 78.16 78.19 1.5K
10:38 78.19 78.26 78.19 78.26 0.5K
10:39 78.26 78.26 78.25 78.25 0.4K
10:40 78.25 78.26 78.24 78.24 0.6K
10:41 78.27 78.31 78.27 78.31 1.1K
10:42 78.31 78.32 78.31 78.32 0.4K
10:43 78.33 78.33 78.33 78.33 1.1K
10:44 78.33 78.43 78.33 78.43 0.5K
10:45 78.43 78.45 78.38 78.38 3.2K
10:46 78.38 78.38 78.38 78.38 0.6K
10:47 78.38 78.38 78.37 78.37 1.0K
10:48 78.37 78.37 78.37 78.37 0.4K
10:49 78.30 78.31 78.30 78.31 0.8K
10:50 78.31 78.31 78.31 78.31 0.1K
10:51 78.31 78.31 78.27 78.27 2.0K
10:52 78.29 78.31 78.29 78.31 0.9K
10:53 78.31 78.31 78.31 78.31 0.1K
10:54 78.31 78.32 78.31 78.31 0.5K
10:55 78.32 78.32 78.30 78.30 0.7K
10:56 78.30 78.33 78.30 78.33 1.2K
10:57 78.33 78.37 78.33 78.37 0.7K
10:58 78.37 78.37 78.37 78.37 0.2K
10:59 78.36 78.37 78.36 78.36 0.8K
11:00 78.36 78.36 78.33 78.33 0.8K
11:01 78.35 78.42 78.35 78.42 3.9K
11:02 78.42 78.42 78.37 78.37 2.0K
11:03 78.35 78.35 78.34 78.35 0.6K
11:04 78.38 78.42 78.38 78.42 1.2K
11:05 78.42 78.45 78.42 78.45 1.7K
11:06 78.45 78.45 78.45 78.45 0.4K
11:07 78.45 78.46 78.45 78.46 0.6K
11:08 78.46 78.46 78.41 78.41 2.7K
11:09 78.35 78.36 78.35 78.36 2.2K
11:10 78.36 78.38 78.36 78.38 0.5K
11:11 78.38 78.38 78.38 78.38 0.4K
11:12 78.38 78.38 78.35 78.36 1.9K
11:13 78.39 78.39 78.39 78.39 0.5K
11:14 78.39 78.39 78.36 78.36 1.2K
11:15 78.36 78.36 78.31 78.31 9.0K
11:16 78.30 78.30 78.29 78.30 2.3K
11:17 78.30 78.34 78.30 78.34 0.8K
11:18 78.33 78.33 78.33 78.33 1.0K
11:19 78.38 78.38 78.38 78.38 0.5K
11:20 78.38 78.43 78.38 78.42 0.6K
11:21 78.42 78.44 78.42 78.44 0.5K
11:22 78.44 78.46 78.44 78.46 0.5K
11:23 78.46 78.50 78.46 78.50 0.5K
11:24 78.50 78.50 78.46 78.46 4.0K
11:25 78.46 78.46 78.45 78.45 1.1K
11:26 78.42 78.43 78.42 78.43 2.2K
11:27 78.43 78.43 78.43 78.43 0.2K
11:28 78.43 78.43 78.43 78.43 0.3K
11:29 78.45 78.45 78.45 78.45 0.6K
11:30 78.47 78.48 78.45 78.48 1.6K
11:31 78.45 78.45 78.45 78.45 1.3K
11:32 78.45 78.46 78.45 78.46 0.3K
11:33 78.46 78.46 78.46 78.46 0.5K
11:34 78.46 78.46 78.46 78.46 0.4K
11:35 78.46 78.48 78.46 78.48 1.1K
11:36 78.48 78.48 78.40 78.44 5.9K
11:37 78.44 78.44 78.39 78.39 1.9K
11:38 78.37 78.37 78.37 78.37 0.5K
11:39 78.36 78.36 78.31 78.35 1.6K
11:40 78.35 78.35 78.35 78.35 0.2K
11:41 78.31 78.31 78.31 78.31 0.8K
11:42 78.27 78.27 78.26 78.26 1.5K
11:43 78.26 78.26 78.24 78.26 0.3K
11:44 78.26 78.26 78.26 78.26 0.4K
11:45 78.26 78.26 78.16 78.21 2.7K
11:46 78.23 78.23 78.22 78.22 0.8K
11:47 78.22 78.27 78.22 78.27 2.4K
11:48 78.27 78.27 78.27 78.27 0.3K
11:49 78.28 78.28 78.27 78.27 0.5K
11:50 78.27 78.28 78.26 78.26 1.2K
11:51 78.26 78.26 78.26 78.26 0.1K
11:52 78.29 78.29 78.29 78.29 1.2K
11:53 78.29 78.29 78.29 78.29 0.1K
11:54 78.29 78.29 78.29 78.29 0.1K
11:55 78.24 78.29 78.24 78.29 2.4K
11:56 78.31 78.31 78.31 78.31 0.7K
11:57 78.31 78.31 78.31 78.31 0.6K
11:58 78.32 78.32 78.29 78.29 0.6K
11:59 78.29 78.29 78.27 78.27 0.6K
12:00 78.27 78.27 78.25 78.25 0.5K
12:01 78.25 78.25 78.25 78.25 0.4K
12:02 78.25 78.31 78.25 78.31 0.8K
12:03 78.31 78.31 78.31 78.31 0.2K
12:04 78.31 78.31 78.28 78.28 0.5K
12:05 78.28 78.28 78.28 78.28 0.2K
12:06 78.28 78.30 78.28 78.30 0.8K
12:07 78.30 78.30 78.29 78.29 0.2K
12:08 78.28 78.28 78.28 78.28 0.3K
12:09 78.28 78.31 78.28 78.29 1.4K
12:10 78.29 78.29 78.26 78.29 1.4K
12:11 78.29 78.29 78.25 78.25 1.3K
12:12 78.25 78.31 78.25 78.31 2.0K
12:13 78.31 78.31 78.29 78.29 0.6K
12:14 78.29 78.29 78.27 78.27 0.4K
12:15 78.27 78.27 78.26 78.26 0.3K
12:16 78.26 78.26 78.25 78.25 0.2K
12:17 78.28 78.28 78.28 78.28 1.3K
12:18 78.28 78.28 78.28 78.28 0.3K
12:19 78.28 78.28 78.28 78.28 0.2K
12:20 78.28 78.31 78.28 78.31 1.0K
12:21 78.29 78.29 78.29 78.29 0.4K
12:22 78.29 78.31 78.29 78.30 0.9K
12:23 78.29 78.29 78.29 78.29 0.4K
12:24 78.29 78.29 78.27 78.27 1.5K
12:25 78.27 78.31 78.27 78.31 2.2K
12:26 78.31 78.32 78.31 78.32 0.4K
12:27 78.32 78.32 78.29 78.30 1.4K
12:28 78.30 78.31 78.30 78.31 0.4K
12:29 78.31 78.31 78.29 78.29 1.9K
12:30 78.29 78.29 78.27 78.27 0.7K
12:31 78.26 78.26 78.26 78.26 0.8K
12:32 78.26 78.26 78.25 78.25 0.5K
12:33 78.25 78.25 78.24 78.24 0.3K
12:34 78.24 78.24 78.24 78.24 0.1K
12:35 78.24 78.24 78.24 78.24 0.2K
12:36 78.24 78.24 78.24 78.24 0.2K
12:37 78.24 78.25 78.24 78.25 0.3K
12:38 78.25 78.25 78.25 78.25 0.3K
12:39 78.25 78.25 78.23 78.23 0.5K
12:40 78.23 78.23 78.21 78.21 0.4K
12:41 78.21 78.21 78.21 78.21 0.4K
12:42 78.21 78.25 78.21 78.25 0.6K
12:43 78.25 78.25 78.25 78.25 0.7K
12:44 78.25 78.25 78.24 78.25 0.3K
12:45 78.25 78.25 78.25 78.25 0.1K
12:46 78.25 78.27 78.25 78.27 1.9K
12:47 78.25 78.25 78.20 78.20 1.6K
12:48 78.20 78.20 78.15 78.15 0.5K
12:49 78.14 78.14 78.12 78.12 0.8K
12:50 78.13 78.14 78.12 78.14 1.4K
12:51 78.14 78.18 78.14 78.18 1.1K
12:52 78.18 78.20 78.18 78.19 1.5K
12:53 78.19 78.19 78.18 78.18 0.3K
12:54 78.18 78.18 78.15 78.15 0.7K
12:55 78.15 78.17 78.15 78.16 0.5K
12:56 78.16 78.16 78.16 78.16 0.2K
12:57 78.16 78.16 78.15 78.15 0.4K
12:58 78.16 78.19 78.16 78.19 0.8K
12:59 78.19 78.22 78.19 78.22 0.5K
13:00 78.21 78.26 78.21 78.26 2.0K
13:01 78.26 78.27 78.26 78.27 1.0K
13:02 78.27 78.27 78.24 78.24 2.5K
13:03 78.24 78.25 78.24 78.25 1.0K
13:04 78.24 78.28 78.24 78.26 1.1K
13:05 78.28 78.30 78.28 78.30 1.1K
13:06 78.30 78.30 78.30 78.30 0.2K
13:07 78.30 78.36 78.30 78.36 1.3K
13:08 78.38 78.38 78.38 78.38 0.7K
13:09 78.33 78.33 78.33 78.33 1.2K
13:10 78.33 78.33 78.33 78.33 0.1K
13:11 78.36 78.40 78.36 78.36 1.4K
13:12 78.36 78.36 78.36 78.36 0.5K
13:13 78.36 78.36 78.36 78.36 0.5K
13:14 78.36 78.36 78.36 78.36 0.2K
13:15 78.36 78.36 78.36 78.36 0.3K
13:16 78.36 78.36 78.36 78.36 1.2K
13:17 78.36 78.36 78.36 78.36 0.1K
13:18 78.36 78.36 78.36 78.36 0.0K
13:19 78.36 78.36 78.36 78.36 0.3K
13:20 78.36 78.36 78.36 78.36 0.0K
13:21 78.36 78.37 78.36 78.37 0.3K
13:22 78.37 78.37 78.37 78.37 0.2K
13:23 78.37 78.37 78.34 78.34 2.2K
13:24 78.35 78.35 78.35 78.35 1.0K
13:25 78.35 78.35 78.35 78.35 0.4K
13:26 78.35 78.36 78.35 78.36 0.7K
13:27 78.36 78.36 78.36 78.36 0.3K
13:28 78.36 78.36 78.35 78.35 2.4K
13:29 78.35 78.35 78.35 78.35 0.4K
13:30 78.35 78.35 78.35 78.35 0.5K
13:31 78.35 78.37 78.35 78.37 2.0K
13:32 78.37 78.39 78.35 78.39 2.3K
13:33 78.39 78.41 78.39 78.41 0.5K
13:34 78.41 78.44 78.41 78.44 0.4K
13:35 78.44 78.44 78.43 78.44 1.3K
13:36 78.44 78.44 78.44 78.44 0.6K
13:37 78.44 78.44 78.44 78.44 0.3K
13:38 78.44 78.46 78.44 78.46 0.7K
13:39 78.46 78.46 78.46 78.46 0.1K
13:40 78.46 78.46 78.46 78.46 0.7K
13:41 78.46 78.46 78.46 78.46 0.4K
13:42 78.46 78.46 78.43 78.43 1.7K
13:43 78.44 78.44 78.43 78.43 0.5K
13:44 78.43 78.43 78.43 78.43 0.8K
13:45 78.43 78.43 78.43 78.43 0.2K
13:46 78.43 78.43 78.43 78.43 0.1K
13:47 78.43 78.45 78.43 78.43 1.2K
13:48 78.43 78.46 78.43 78.46 0.2K
13:49 78.46 78.47 78.46 78.47 0.9K
13:50 78.48 78.48 78.48 78.48 0.5K
13:51 78.48 78.50 78.48 78.48 1.0K
13:52 78.48 78.48 78.46 78.46 1.0K
13:53 78.46 78.46 78.43 78.45 0.7K
13:54 78.43 78.43 78.43 78.43 1.0K
13:55 78.43 78.43 78.42 78.42 0.6K
13:56 78.42 78.42 78.42 78.42 1.2K
13:57 78.42 78.42 78.42 78.42 0.1K
13:58 78.42 78.42 78.39 78.39 1.1K
13:59 78.39 78.39 78.39 78.39 0.5K
14:00 78.38 78.38 78.38 78.38 1.4K
14:01 78.35 78.37 78.32 78.37 7.8K
14:02 78.38 78.41 78.38 78.41 1.7K
14:03 78.41 78.41 78.39 78.39 1.0K
14:04 78.39 78.39 78.36 78.36 1.5K
14:05 78.37 78.37 78.36 78.37 2.2K
14:06 78.37 78.37 78.34 78.34 2.2K
14:07 78.34 78.34 78.34 78.34 0.4K
14:08 78.35 78.37 78.35 78.37 4.4K
14:09 78.37 78.37 78.37 78.37 0.7K
14:10 78.37 78.38 78.37 78.37 2.8K
14:11 78.37 78.37 78.37 78.37 1.2K
14:12 78.37 78.37 78.35 78.35 2.4K
14:13 78.35 78.37 78.35 78.37 1.3K
14:14 78.37 78.39 78.37 78.39 1.2K
14:15 78.39 78.41 78.39 78.41 0.8K
14:16 78.41 78.43 78.41 78.43 0.4K
14:17 78.44 78.44 78.40 78.40 3.0K
14:18 78.40 78.40 78.38 78.38 1.3K
14:19 78.36 78.36 78.36 78.36 0.7K
14:20 78.36 78.36 78.32 78.32 0.6K
14:21 78.32 78.34 78.32 78.33 0.8K
14:22 78.33 78.34 78.33 78.34 1.0K
14:23 78.34 78.35 78.34 78.35 0.6K
14:24 78.35 78.39 78.35 78.39 0.9K
14:25 78.39 78.39 78.37 78.37 1.4K
14:26 78.37 78.37 78.35 78.35 1.6K
14:27 78.35 78.38 78.35 78.38 2.6K
14:28 78.38 78.38 78.35 78.35 0.7K
14:29 78.35 78.40 78.35 78.40 1.5K
14:30 78.40 78.43 78.40 78.43 0.9K
14:31 78.43 78.43 78.43 78.43 0.8K
14:32 78.43 78.46 78.43 78.46 1.1K
14:33 78.46 78.46 78.43 78.46 1.7K
14:34 78.46 78.46 78.42 78.42 1.4K
14:35 78.42 78.44 78.42 78.44 1.1K
14:36 78.44 78.44 78.40 78.40 1.3K
14:37 78.40 78.40 78.40 78.40 0.5K
14:38 78.40 78.41 78.39 78.39 3.7K
14:39 78.44 78.44 78.44 78.44 8.7K
14:40 78.44 78.46 78.44 78.46 0.7K
14:41 78.49 78.53 78.49 78.51 1.9K
14:42 78.57 78.57 78.51 78.52 2.0K
14:43 78.52 78.55 78.52 78.55 1.2K
14:44 78.55 78.55 78.50 78.50 0.5K
14:45 78.50 78.50 78.45 78.45 0.6K
14:46 78.47 78.47 78.42 78.47 4.4K
14:47 78.47 78.50 78.47 78.50 1.8K
14:48 78.50 78.50 78.50 78.50 0.4K
14:49 78.50 78.50 78.48 78.48 0.7K
14:50 78.46 78.46 78.45 78.45 1.7K
14:51 78.46 78.46 78.46 78.46 2.4K
14:52 78.46 78.49 78.46 78.49 2.8K
14:53 78.47 78.47 78.44 78.44 0.9K
14:54 78.44 78.44 78.44 78.44 0.3K
14:55 78.44 78.44 78.41 78.41 0.8K
14:56 78.41 78.41 78.41 78.41 3.6K
14:57 78.41 78.41 78.35 78.35 4.6K
14:58 78.34 78.44 78.34 78.44 2.6K
14:59 78.44 78.44 78.44 78.44 0.8K
15:00 78.44 78.44 78.39 78.39 0.9K
15:01 78.39 78.44 78.39 78.44 1.5K
15:02 78.44 78.44 78.39 78.39 1.1K
15:03 78.39 78.39 78.35 78.35 3.1K
15:04 78.34 78.39 78.34 78.39 4.7K
15:05 78.36 78.36 78.33 78.35 2.1K
15:06 78.35 78.35 78.32 78.35 2.0K
15:07 78.35 78.35 78.35 78.35 0.6K
15:08 78.35 78.35 78.30 78.30 2.7K
15:09 78.29 78.33 78.29 78.30 4.8K
15:10 78.30 78.33 78.30 78.31 1.0K
15:11 78.31 78.37 78.31 78.37 1.8K
15:12 78.37 78.37 78.35 78.35 0.8K
15:13 78.35 78.35 78.33 78.33 2.7K
15:14 78.33 78.33 78.29 78.29 4.8K
15:15 78.30 78.30 78.30 78.30 2.7K
15:16 78.30 78.30 78.30 78.30 1.2K
15:17 78.30 78.30 78.30 78.30 0.7K
15:18 78.30 78.32 78.26 78.26 5.1K
15:19 78.26 78.26 78.26 78.26 0.8K
15:20 78.26 78.29 78.26 78.29 3.5K
15:21 78.29 78.36 78.29 78.36 0.8K
15:22 78.36 78.36 78.36 78.36 0.8K
15:23 78.36 78.38 78.36 78.38 1.3K
15:24 78.39 78.39 78.39 78.39 1.4K
15:25 78.39 78.39 78.39 78.39 0.5K
15:26 78.39 78.39 78.39 78.39 0.4K
15:27 78.39 78.39 78.36 78.37 5.3K
15:28 78.42 78.42 78.35 78.38 2.9K
15:29 78.34 78.38 78.34 78.38 1.4K
15:30 78.38 78.40 78.37 78.40 1.2K
15:31 78.40 78.40 78.36 78.36 0.7K
15:32 78.36 78.36 78.35 78.35 0.6K
15:33 78.32 78.34 78.32 78.34 6.7K
15:34 78.34 78.34 78.34 78.34 0.4K
15:35 78.34 78.34 78.31 78.31 0.8K
15:36 78.31 78.31 78.29 78.30 4.3K
15:37 78.29 78.29 78.28 78.29 1.6K
15:38 78.26 78.30 78.26 78.30 2.8K
15:39 78.30 78.30 78.29 78.29 1.2K
15:40 78.29 78.29 78.27 78.29 4.3K
15:41 78.29 78.30 78.28 78.30 2.5K
15:42 78.30 78.32 78.30 78.32 2.7K
15:43 78.34 78.34 78.30 78.30 4.2K
15:44 78.30 78.34 78.29 78.34 5.7K
15:45 78.34 78.34 78.30 78.30 1.0K
15:46 78.30 78.34 78.30 78.34 5.9K
15:47 78.34 78.34 78.30 78.30 2.0K
15:48 78.30 78.30 78.28 78.28 5.8K
15:49 78.28 78.28 78.26 78.26 3.4K
15:50 78.25 78.27 78.17 78.17 15.1K
15:51 78.21 78.29 78.21 78.29 16.0K
15:52 78.27 78.27 78.26 78.26 3.5K
15:53 78.27 78.27 78.26 78.27 6.1K
15:54 78.28 78.28 78.23 78.23 8.6K
15:55 78.19 78.20 78.09 78.09 27.5K
15:56 78.08 78.10 78.06 78.07 16.7K
15:57 78.10 78.11 78.07 78.10 18.4K
15:58 78.14 78.18 78.14 78.17 21.4K
15:59 78.17 78.18 78.16 78.16 23.5K
16:00 78.17 78.18 78.13 78.18 239.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし