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 79.04 79.11 78.54 78.91 18.6K
09:32 79.05 79.13 79.01 79.01 4.6K
09:33 79.01 79.17 79.01 79.17 1.3K
09:34 79.17 79.17 79.02 79.07 2.2K
09:35 79.06 79.15 79.06 79.11 4.9K
09:36 79.11 79.19 79.07 79.19 3.5K
09:37 79.20 79.24 79.20 79.24 2.0K
09:38 79.14 79.27 79.14 79.27 5.5K
09:39 79.28 79.28 79.25 79.25 0.5K
09:40 79.25 79.25 79.25 79.25 0.1K
09:41 79.25 79.25 79.19 79.19 2.3K
09:42 79.19 79.30 79.19 79.27 2.7K
09:43 79.27 79.27 79.24 79.25 1.1K
09:44 79.25 79.25 79.20 79.20 0.5K
09:45 79.20 79.20 79.18 79.18 0.5K
09:46 79.19 79.19 79.15 79.15 1.8K
09:47 79.15 79.18 79.15 79.18 1.7K
09:48 79.18 79.18 79.14 79.17 3.6K
09:49 79.17 79.20 79.17 79.20 0.5K
09:50 79.20 79.21 79.19 79.19 2.8K
09:51 79.19 79.21 79.19 79.20 1.3K
09:52 79.20 79.27 79.20 79.27 2.0K
09:53 79.26 79.36 79.26 79.29 2.5K
09:54 79.27 79.27 79.22 79.22 1.6K
09:55 79.22 79.22 79.19 79.19 0.9K
09:56 79.19 79.19 79.18 79.18 0.2K
09:57 79.20 79.20 79.20 79.20 3.4K
09:58 79.19 79.19 79.19 79.19 4.6K
09:59 79.19 79.20 79.18 79.18 2.1K
10:00 79.18 79.18 79.17 79.17 3.4K
10:01 79.15 79.15 79.15 79.15 9.4K
10:02 79.15 79.17 79.10 79.10 3.2K
10:03 79.08 79.11 79.08 79.11 2.7K
10:04 79.12 79.16 79.09 79.16 2.6K
10:05 79.16 79.16 79.15 79.15 3.0K
10:06 79.21 79.21 79.19 79.19 1.9K
10:07 79.19 79.19 79.19 79.19 0.0K
10:08 79.19 79.21 79.17 79.21 2.3K
10:09 79.20 79.20 79.20 79.20 2.0K
10:10 79.21 79.21 79.21 79.21 0.2K
10:11 79.21 79.23 79.21 79.23 1.4K
10:12 79.23 79.23 79.18 79.18 5.4K
10:13 79.18 79.18 79.15 79.15 0.4K
10:14 79.17 79.20 79.17 79.20 2.1K
10:15 79.10 79.10 79.07 79.07 2.4K
10:16 79.07 79.11 79.07 79.11 3.0K
10:17 79.11 79.14 79.11 79.14 0.7K
10:18 79.14 79.16 79.14 79.16 0.5K
10:19 79.15 79.18 79.15 79.18 0.7K
10:20 79.17 79.17 79.12 79.12 8.1K
10:21 79.12 79.14 79.12 79.14 1.4K
10:22 79.14 79.19 79.14 79.19 0.5K
10:23 79.19 79.21 79.19 79.21 0.8K
10:24 79.21 79.21 79.19 79.19 0.8K
10:25 79.19 79.19 79.19 79.19 0.2K
10:26 79.19 79.19 79.19 79.19 0.1K
10:27 79.21 79.21 79.21 79.21 0.3K
10:28 79.21 79.21 79.17 79.19 4.1K
10:29 79.19 79.19 79.16 79.16 1.9K
10:30 79.14 79.14 79.10 79.11 1.7K
10:31 79.11 79.15 79.10 79.15 1.6K
10:32 79.16 79.16 79.16 79.16 0.9K
10:33 79.16 79.16 79.14 79.16 1.8K
10:34 79.16 79.16 79.11 79.13 4.6K
10:35 79.13 79.14 79.13 79.14 0.2K
10:36 79.14 79.14 79.14 79.14 0.1K
10:37 79.14 79.14 79.14 79.14 0.0K
10:38 79.14 79.16 79.14 79.16 1.9K
10:39 79.16 79.18 79.16 79.18 6.4K
10:40 79.18 79.18 79.18 79.18 0.1K
10:41 79.18 79.18 79.13 79.13 0.9K
10:42 79.13 79.14 79.13 79.14 0.8K
10:43 79.14 79.14 79.12 79.12 2.9K
10:44 79.13 79.15 79.13 79.15 1.8K
10:45 79.15 79.16 79.14 79.16 0.6K
10:46 79.16 79.16 79.16 79.16 0.1K
10:47 79.14 79.14 79.14 79.14 0.1K
10:48 79.14 79.14 79.11 79.11 2.4K
10:49 79.09 79.19 79.08 79.16 12.3K
10:50 79.18 79.19 79.18 79.19 1.0K
10:51 79.19 79.19 79.19 79.19 0.1K
10:52 79.17 79.17 79.15 79.15 0.4K
10:53 79.17 79.17 79.15 79.15 1.1K
10:54 79.10 79.10 79.10 79.10 3.1K
10:55 79.05 79.12 79.05 79.12 1.2K
10:56 79.13 79.13 79.08 79.10 5.1K
10:57 79.10 79.10 79.04 79.05 2.4K
10:58 79.08 79.10 79.08 79.10 1.2K
10:59 79.10 79.10 79.09 79.09 0.3K
11:00 79.09 79.16 79.09 79.16 1.8K
11:01 79.14 79.14 79.13 79.13 2.3K
11:02 79.15 79.19 79.15 79.18 1.9K
11:03 79.18 79.18 79.15 79.15 3.7K
11:04 79.15 79.20 79.15 79.20 2.2K
11:05 79.20 79.21 79.19 79.19 1.4K
11:06 79.20 79.20 79.13 79.17 6.2K
11:07 79.17 79.17 79.17 79.17 0.4K
11:08 79.16 79.18 79.15 79.18 3.9K
11:09 79.20 79.22 79.20 79.20 5.5K
11:10 79.20 79.20 79.17 79.17 2.9K
11:11 79.16 79.20 79.16 79.20 2.2K
11:12 79.20 79.22 79.20 79.21 1.8K
11:13 79.19 79.19 79.19 79.19 0.4K
11:14 79.21 79.22 79.21 79.22 1.2K
11:15 79.22 79.22 79.22 79.22 0.5K
11:16 79.20 79.20 79.14 79.14 6.2K
11:17 79.14 79.16 79.14 79.16 1.2K
11:18 79.18 79.18 79.15 79.17 2.0K
11:19 79.17 79.18 79.17 79.18 1.0K
11:20 79.18 79.18 79.18 79.18 0.6K
11:21 79.18 79.18 79.16 79.16 0.8K
11:22 79.17 79.18 79.15 79.15 5.5K
11:23 79.15 79.16 79.15 79.16 0.3K
11:24 79.16 79.16 79.15 79.15 0.1K
11:25 79.14 79.14 79.12 79.12 1.8K
11:26 79.12 79.17 79.12 79.17 1.7K
11:27 79.16 79.17 79.16 79.17 1.4K
11:28 79.17 79.19 79.17 79.18 5.8K
11:29 79.18 79.21 79.18 79.21 0.9K
11:30 79.20 79.20 79.20 79.20 0.9K
11:31 79.20 79.21 79.20 79.21 2.2K
11:32 79.21 79.21 79.16 79.17 1.9K
11:33 79.17 79.17 79.17 79.17 0.4K
11:34 79.17 79.18 79.17 79.18 1.7K
11:35 79.18 79.18 79.14 79.14 4.2K
11:36 79.13 79.21 79.13 79.21 7.0K
11:37 79.21 79.24 79.21 79.24 1.1K
11:38 79.20 79.20 79.16 79.16 9.3K
11:39 79.18 79.18 79.18 79.18 1.1K
11:40 79.18 79.18 79.16 79.18 0.4K
11:41 79.18 79.18 79.18 79.18 0.2K
11:42 79.18 79.18 79.18 79.18 0.5K
11:43 79.18 79.18 79.18 79.18 0.7K
11:44 79.18 79.18 79.18 79.18 1.2K
11:45 79.18 79.18 79.14 79.15 3.2K
11:46 79.15 79.17 79.15 79.17 0.5K
11:47 79.16 79.16 79.11 79.11 2.5K
11:48 79.10 79.11 79.10 79.11 0.5K
11:49 79.09 79.09 79.09 79.09 0.4K
11:50 79.08 79.08 79.05 79.05 1.3K
11:51 79.05 79.05 79.05 79.05 1.6K
11:52 79.05 79.05 79.03 79.03 2.1K
11:53 79.03 79.04 79.03 79.04 0.6K
11:54 79.05 79.05 79.05 79.05 0.9K
11:55 79.06 79.13 79.06 79.11 10.1K
11:56 79.13 79.13 79.13 79.13 2.6K
11:57 79.16 79.16 79.12 79.12 4.2K
11:58 79.15 79.15 79.14 79.15 1.3K
11:59 79.14 79.16 79.13 79.13 3.7K
12:00 79.14 79.16 79.14 79.16 5.7K
12:01 79.17 79.19 79.17 79.19 3.4K
12:02 79.19 79.20 79.19 79.20 1.2K
12:03 79.20 79.22 79.20 79.22 0.9K
12:04 79.22 79.22 79.22 79.22 0.3K
12:05 79.22 79.22 79.20 79.20 0.1K
12:06 79.20 79.20 79.20 79.20 0.4K
12:07 79.18 79.18 79.16 79.16 2.9K
12:08 79.16 79.16 79.11 79.11 0.2K
12:09 79.11 79.11 79.11 79.11 0.2K
12:10 79.11 79.11 79.11 79.11 0.3K
12:11 79.11 79.11 79.11 79.11 0.0K
12:12 79.11 79.11 79.04 79.05 1.1K
12:13 79.05 79.07 79.04 79.04 1.0K
12:14 79.04 79.06 79.04 79.06 0.6K
12:15 79.06 79.06 79.06 79.06 0.5K
12:16 79.06 79.06 79.06 79.06 0.4K
12:17 79.06 79.06 79.02 79.02 42.4K
12:18 79.02 79.02 79.00 79.00 0.6K
12:19 78.99 78.99 78.99 78.99 2.0K
12:20 78.99 78.99 78.93 78.93 1.6K
12:21 78.99 79.01 78.99 79.01 1.7K
12:22 78.99 78.99 78.99 78.99 0.5K
12:23 78.99 78.99 78.99 78.99 0.1K
12:24 78.97 78.97 78.97 78.97 1.6K
12:25 78.96 78.96 78.96 78.96 0.4K
12:26 78.96 78.96 78.96 78.96 0.4K
12:27 78.96 78.97 78.95 78.96 2.1K
12:28 78.94 78.94 78.93 78.93 1.6K
12:29 78.93 78.93 78.91 78.91 0.8K
12:30 78.91 78.91 78.91 78.91 0.2K
12:31 78.91 78.91 78.91 78.91 0.2K
12:32 78.91 78.91 78.91 78.91 0.3K
12:33 78.91 78.91 78.91 78.91 0.0K
12:34 78.91 78.91 78.89 78.89 0.5K
12:35 78.89 78.91 78.89 78.91 0.9K
12:36 78.91 78.95 78.91 78.95 0.8K
12:37 78.95 78.95 78.93 78.93 1.3K
12:38 78.89 78.89 78.87 78.87 1.5K
12:39 78.87 78.87 78.87 78.87 6.3K
12:40 78.91 78.92 78.91 78.92 2.1K
12:41 78.92 78.92 78.92 78.92 0.3K
12:42 78.92 78.92 78.92 78.92 0.4K
12:43 78.92 78.92 78.92 78.92 0.3K
12:44 78.92 78.92 78.92 78.92 0.3K
12:45 78.92 78.93 78.92 78.93 1.9K
12:46 78.93 78.93 78.91 78.92 0.5K
12:47 78.92 78.95 78.92 78.95 0.3K
12:48 78.95 78.98 78.95 78.98 1.0K
12:49 78.98 78.98 78.98 78.98 0.0K
12:50 78.98 78.98 78.98 78.98 0.5K
12:51 78.98 78.98 78.98 78.98 0.1K
12:52 78.98 79.00 78.98 79.00 0.5K
12:53 79.00 79.01 79.00 79.01 0.4K
12:54 79.01 79.03 79.01 79.03 0.6K
12:55 79.03 79.03 79.03 79.03 0.5K
12:56 79.03 79.03 79.03 79.03 0.4K
12:57 79.01 79.01 79.01 79.01 0.2K
12:58 79.01 79.07 79.01 79.06 6.1K
12:59 79.06 79.06 79.06 79.06 0.4K
13:00 79.06 79.06 79.06 79.06 0.1K
13:01 79.06 79.06 79.05 79.05 0.1K
13:02 79.07 79.07 79.07 79.07 0.9K
13:03 79.07 79.10 79.07 79.10 1.0K
13:04 79.10 79.11 79.10 79.11 0.9K
13:05 79.11 79.13 79.11 79.11 0.9K
13:06 79.11 79.11 79.11 79.11 0.0K
13:07 79.11 79.11 79.10 79.10 0.2K
13:08 79.10 79.10 79.10 79.10 0.0K
13:09 79.10 79.10 79.10 79.10 0.0K
13:10 79.10 79.13 79.10 79.13 0.3K
13:11 79.13 79.13 79.13 79.13 0.4K
13:12 79.14 79.14 79.14 79.14 0.4K
13:13 79.14 79.16 79.14 79.15 42.1K
13:14 79.20 79.20 79.20 79.20 1.9K
13:15 79.20 79.20 79.20 79.20 0.7K
13:16 79.20 79.22 79.20 79.22 0.5K
13:17 79.24 79.24 79.24 79.24 0.4K
13:18 79.24 79.24 79.24 79.24 0.1K
13:19 79.24 79.27 79.24 79.27 0.5K
13:20 79.29 79.30 79.29 79.30 1.7K
13:21 79.30 79.34 79.30 79.33 0.8K
13:22 79.36 79.36 79.29 79.30 3.0K
13:23 79.30 79.30 79.30 79.30 0.2K
13:24 79.30 79.30 79.30 79.30 0.1K
13:25 79.30 79.33 79.30 79.33 0.7K
13:26 79.33 79.34 79.33 79.34 0.7K
13:27 79.34 79.35 79.34 79.35 0.7K
13:28 79.35 79.37 79.35 79.37 0.5K
13:29 79.37 79.37 79.37 79.37 0.1K
13:30 79.37 79.37 79.37 79.37 0.5K
13:31 79.37 79.37 79.37 79.37 0.0K
13:32 79.39 79.39 79.39 79.39 0.3K
13:33 79.39 79.40 79.39 79.40 1.1K
13:34 79.40 79.43 79.40 79.43 0.4K
13:35 79.43 79.44 79.43 79.44 0.5K
13:36 79.44 79.44 79.44 79.44 0.2K
13:37 79.44 79.44 79.44 79.44 0.3K
13:38 79.44 79.44 79.44 79.44 0.3K
13:39 79.45 79.45 79.45 79.45 0.5K
13:40 79.45 79.45 79.45 79.45 0.3K
13:41 79.46 79.46 79.46 79.46 1.1K
13:42 79.46 79.46 79.45 79.45 1.1K
13:43 79.45 79.46 79.44 79.46 3.8K
13:44 79.46 79.46 79.43 79.43 0.9K
13:45 79.43 79.43 79.42 79.43 0.9K
13:46 79.43 79.43 79.43 79.43 0.3K
13:47 79.43 79.43 79.43 79.43 0.2K
13:48 79.40 79.42 79.40 79.42 1.5K
13:49 79.42 79.42 79.42 79.42 0.0K
13:50 79.43 79.47 79.43 79.47 5.5K
13:51 79.46 79.47 79.46 79.47 1.3K
13:52 79.47 79.48 79.47 79.48 0.2K
13:53 79.47 79.47 79.47 79.47 0.6K
13:54 79.47 79.47 79.47 79.47 0.9K
13:55 79.45 79.47 79.45 79.47 2.4K
13:56 79.47 79.47 79.47 79.47 0.0K
13:57 79.47 79.47 79.47 79.47 0.3K
13:58 79.47 79.47 79.47 79.47 0.1K
13:59 79.47 79.47 79.37 79.37 2.3K
14:00 79.37 79.38 79.37 79.38 0.5K
14:01 79.38 79.39 79.38 79.38 2.8K
14:02 79.34 79.34 79.34 79.34 0.2K
14:03 79.34 79.34 79.33 79.33 0.7K
14:04 79.33 79.33 79.29 79.29 1.0K
14:05 79.29 79.31 79.29 79.31 2.0K
14:06 79.31 79.31 79.31 79.31 0.2K
14:07 79.31 79.31 79.31 79.31 0.2K
14:08 79.31 79.31 79.28 79.28 0.5K
14:09 79.28 79.28 79.28 79.28 2.9K
14:10 79.30 79.30 79.29 79.29 1.5K
14:11 79.29 79.29 79.29 79.29 0.1K
14:12 79.29 79.29 79.29 79.29 0.2K
14:13 79.29 79.29 79.29 79.29 0.1K
14:14 79.29 79.29 79.29 79.29 0.2K
14:15 79.29 79.29 79.29 79.29 0.1K
14:16 79.29 79.29 79.29 79.29 0.5K
14:17 79.27 79.29 79.27 79.29 0.2K
14:18 79.29 79.29 79.26 79.26 1.2K
14:19 79.26 79.26 79.24 79.24 1.2K
14:20 79.24 79.24 79.24 79.24 0.5K
14:21 79.25 79.25 79.25 79.25 0.8K
14:22 79.25 79.27 79.25 79.27 3.3K
14:23 79.27 79.27 79.27 79.27 0.2K
14:24 79.27 79.27 79.27 79.27 0.4K
14:25 79.27 79.27 79.27 79.27 0.2K
14:26 79.27 79.27 79.27 79.27 0.4K
14:27 79.27 79.27 79.24 79.26 1.8K
14:28 79.26 79.27 79.26 79.27 0.3K
14:29 79.27 79.28 79.27 79.28 1.1K
14:30 79.28 79.28 79.25 79.25 1.0K
14:31 79.25 79.27 79.25 79.27 2.8K
14:32 79.27 79.29 79.27 79.29 0.7K
14:33 79.29 79.29 79.29 79.29 0.1K
14:34 79.29 79.29 79.28 79.28 0.4K
14:35 79.28 79.28 79.28 79.28 0.3K
14:36 79.28 79.28 79.28 79.28 0.4K
14:37 79.25 79.25 79.24 79.24 2.4K
14:38 79.24 79.24 79.22 79.22 1.1K
14:39 79.25 79.25 79.25 79.25 3.8K
14:40 79.25 79.29 79.25 79.29 1.2K
14:41 79.29 79.30 79.29 79.30 0.8K
14:42 79.30 79.30 79.29 79.29 0.5K
14:43 79.29 79.29 79.29 79.29 0.0K
14:44 79.29 79.29 79.29 79.29 0.6K
14:45 79.29 79.29 79.25 79.25 2.1K
14:46 79.25 79.25 79.25 79.25 0.2K
14:47 79.28 79.28 79.28 79.28 1.9K
14:48 79.32 79.32 79.30 79.30 1.0K
14:49 79.29 79.29 79.29 79.29 1.7K
14:50 79.29 79.29 79.29 79.29 0.3K
14:51 79.29 79.34 79.29 79.34 2.2K
14:52 79.34 79.34 79.31 79.31 1.9K
14:53 79.31 79.31 79.31 79.31 0.3K
14:54 79.31 79.31 79.28 79.28 1.1K
14:55 79.28 79.28 79.28 79.28 0.9K
14:56 79.28 79.28 79.27 79.27 0.7K
14:57 79.27 79.29 79.27 79.29 0.7K
14:58 79.29 79.30 79.27 79.30 1.9K
14:59 79.30 79.30 79.30 79.30 0.3K
15:00 79.28 79.28 79.28 79.28 1.3K
15:01 79.27 79.27 79.26 79.26 1.9K
15:02 79.26 79.26 79.26 79.26 0.9K
15:03 79.26 79.28 79.26 79.28 0.9K
15:04 79.28 79.28 79.28 79.28 0.4K
15:05 79.28 79.28 79.28 79.28 0.4K
15:06 79.26 79.27 79.26 79.27 1.8K
15:07 79.27 79.27 79.27 79.27 1.6K
15:08 79.27 79.29 79.27 79.29 1.2K
15:09 79.27 79.32 79.27 79.32 4.2K
15:10 79.31 79.31 79.31 79.31 0.3K
15:11 79.32 79.32 79.32 79.32 1.1K
15:12 79.33 79.34 79.33 79.34 1.1K
15:13 79.33 79.33 79.33 79.33 1.1K
15:14 79.31 79.31 79.30 79.31 3.7K
15:15 79.32 79.32 79.31 79.31 1.4K
15:16 79.31 79.37 79.31 79.37 0.9K
15:17 79.37 79.37 79.37 79.37 0.1K
15:18 79.37 79.37 79.37 79.37 1.1K
15:19 79.35 79.35 79.34 79.34 2.4K
15:20 79.34 79.36 79.34 79.35 1.6K
15:21 79.34 79.34 79.33 79.33 3.5K
15:22 79.33 79.33 79.33 79.33 0.5K
15:23 79.33 79.33 79.33 79.33 0.5K
15:24 79.33 79.33 79.32 79.32 1.0K
15:25 79.32 79.32 79.31 79.32 1.1K
15:26 79.32 79.33 79.31 79.33 1.1K
15:27 79.33 79.33 79.33 79.33 2.8K
15:28 79.33 79.33 79.32 79.32 1.9K
15:29 79.32 79.33 79.32 79.33 0.9K
15:30 79.33 79.33 79.31 79.33 1.1K
15:31 79.33 79.33 79.32 79.33 1.9K
15:32 79.33 79.33 79.32 79.32 1.3K
15:33 79.29 79.29 79.27 79.28 3.0K
15:34 79.28 79.30 79.28 79.30 2.0K
15:35 79.30 79.30 79.27 79.28 1.5K
15:36 79.27 79.27 79.23 79.23 1.9K
15:37 79.23 79.23 79.16 79.16 5.0K
15:38 79.15 79.18 79.10 79.14 8.2K
15:39 79.11 79.11 79.05 79.08 2.8K
15:40 79.08 79.08 79.02 79.02 1.5K
15:41 79.00 79.06 79.00 79.05 12.7K
15:42 78.98 79.01 78.98 79.00 10.3K
15:43 79.01 79.07 78.99 79.07 7.1K
15:44 79.02 79.02 78.93 78.93 28.9K
15:45 78.91 78.91 78.83 78.85 4.5K
15:46 78.85 78.95 78.85 78.91 5.2K
15:47 78.95 79.00 78.95 78.96 8.6K
15:48 78.98 79.01 78.98 79.00 5.8K
15:49 79.00 79.04 79.00 79.01 3.7K
15:50 79.05 79.05 79.00 79.02 4.0K
15:51 79.05 79.08 79.05 79.08 5.4K
15:52 79.08 79.09 79.05 79.09 5.0K
15:53 79.10 79.15 79.10 79.13 4.4K
15:54 79.17 79.17 79.13 79.13 5.7K
15:55 79.15 79.15 79.07 79.10 10.3K
15:56 79.16 79.21 79.16 79.21 4.8K
15:57 79.21 79.32 79.21 79.32 14.5K
15:58 79.31 79.34 79.30 79.32 15.0K
15:59 79.33 79.37 79.33 79.35 22.8K
16:00 79.37 79.41 79.31 79.32 224.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし