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 78.88 79.32 78.70 79.07 44.8K
09:32 79.07 79.07 78.91 78.91 2.7K
09:33 79.08 79.14 79.08 79.14 4.3K
09:34 79.14 79.14 79.14 79.14 1.0K
09:35 79.12 79.12 79.04 79.04 1.9K
09:36 79.04 79.04 79.04 79.04 0.5K
09:37 79.04 79.06 79.00 79.06 2.8K
09:38 79.06 79.06 79.05 79.05 0.1K
09:39 79.05 79.19 79.05 79.19 1.7K
09:40 79.19 79.19 79.16 79.16 0.4K
09:41 79.16 79.16 79.15 79.15 1.2K
09:42 79.15 79.26 79.15 79.26 0.4K
09:43 79.17 79.17 79.17 79.17 1.7K
09:44 79.17 79.17 79.17 79.17 0.1K
09:45 79.11 79.11 79.08 79.08 0.7K
09:46 79.08 79.08 79.08 79.08 0.8K
09:47 79.08 79.08 79.02 79.03 1.3K
09:48 79.04 79.13 79.04 79.08 2.1K
09:49 79.14 79.14 79.14 79.14 0.3K
09:50 79.11 79.11 79.05 79.05 1.6K
09:51 79.05 79.05 79.05 79.05 0.2K
09:52 79.00 79.09 79.00 79.08 3.0K
09:53 79.08 79.13 79.08 79.13 2.7K
09:54 79.13 79.13 79.13 79.13 0.2K
09:55 79.11 79.14 79.11 79.14 1.4K
09:56 79.14 79.27 79.12 79.27 19.2K
09:57 79.28 79.28 79.24 79.24 2.4K
09:58 79.24 79.24 79.24 79.24 0.0K
09:59 79.24 79.24 79.18 79.18 3.3K
10:00 79.18 79.18 79.18 79.18 0.4K
10:01 79.18 79.18 79.12 79.12 2.3K
10:02 79.12 79.12 79.06 79.11 10.0K
10:03 79.11 79.11 79.11 79.11 0.6K
10:04 79.11 79.11 79.10 79.10 0.5K
10:05 79.10 79.11 78.91 78.91 46.5K
10:06 78.90 78.90 78.77 78.77 1.2K
10:07 78.86 78.87 78.82 78.87 2.3K
10:08 78.87 78.98 78.87 78.98 3.4K
10:09 78.97 79.11 78.97 79.11 8.7K
10:10 79.07 79.07 79.06 79.06 0.7K
10:11 79.06 79.10 79.03 79.03 0.5K
10:12 79.03 79.11 79.02 79.02 2.7K
10:13 79.02 79.06 79.02 79.06 11.2K
10:14 79.06 79.08 79.05 79.05 2.5K
10:15 79.05 79.08 79.05 79.08 0.6K
10:16 79.07 79.07 79.01 79.01 25.0K
10:17 79.01 79.01 78.99 79.00 1.2K
10:18 79.00 79.00 78.97 78.97 3.2K
10:19 78.98 79.01 78.98 79.01 2.2K
10:20 79.01 79.01 79.01 79.01 0.2K
10:21 79.01 79.01 78.99 78.99 1.0K
10:22 79.00 79.04 79.00 79.00 2.2K
10:23 79.00 79.01 79.00 79.01 0.6K
10:24 79.01 79.01 78.97 78.97 1.8K
10:25 79.01 79.01 79.01 79.01 0.5K
10:26 78.97 79.02 78.97 78.99 1.1K
10:27 78.99 79.02 78.98 78.98 37.6K
10:28 78.98 78.98 78.98 78.98 0.4K
10:29 78.98 78.98 78.92 78.92 2.4K
10:30 78.92 78.92 78.92 78.92 0.4K
10:31 78.92 78.95 78.92 78.95 1.4K
10:32 78.93 78.98 78.93 78.98 1.3K
10:33 78.97 78.99 78.97 78.99 3.0K
10:34 78.99 78.99 78.96 78.96 2.1K
10:35 78.96 78.96 78.95 78.95 1.0K
10:36 78.95 78.96 78.95 78.96 2.5K
10:37 78.97 79.00 78.96 78.99 4.5K
10:38 78.99 78.99 78.99 78.99 0.1K
10:39 78.93 78.95 78.93 78.95 1.6K
10:40 78.93 78.93 78.90 78.93 2.1K
10:41 78.93 78.93 78.93 78.93 3.7K
10:42 78.93 78.95 78.90 78.90 3.9K
10:43 78.90 78.91 78.90 78.91 1.3K
10:44 78.92 78.95 78.92 78.95 2.1K
10:45 78.95 78.95 78.89 78.89 2.0K
10:46 78.88 78.93 78.88 78.93 2.1K
10:47 78.93 78.93 78.91 78.91 0.5K
10:48 78.91 78.94 78.91 78.94 0.5K
10:49 78.94 78.94 78.94 78.94 0.1K
10:50 78.94 78.94 78.92 78.94 0.7K
10:51 78.94 79.00 78.92 79.00 4.5K
10:52 78.96 78.96 78.95 78.96 1.1K
10:53 78.96 78.96 78.90 78.90 2.0K
10:54 78.90 78.90 78.90 78.90 0.5K
10:55 78.90 78.91 78.88 78.88 0.8K
10:56 78.88 78.90 78.88 78.90 0.6K
10:57 78.90 78.92 78.90 78.92 4.4K
10:58 78.92 78.93 78.90 78.93 0.9K
10:59 78.93 78.95 78.93 78.94 2.3K
11:00 78.94 78.95 78.94 78.95 1.4K
11:01 78.95 78.96 78.93 78.96 2.4K
11:02 78.96 79.00 78.96 79.00 3.4K
11:03 79.00 79.01 79.00 79.01 3.8K
11:04 78.99 78.99 78.99 78.99 0.2K
11:05 78.99 79.00 78.99 79.00 4.9K
11:06 79.00 79.05 79.00 79.05 3.2K
11:07 79.05 79.06 79.05 79.06 0.5K
11:08 79.06 79.06 79.06 79.06 2.0K
11:09 79.06 79.10 79.06 79.10 0.7K
11:10 79.10 79.10 79.10 79.10 1.0K
11:11 79.10 79.10 79.07 79.07 0.5K
11:12 79.07 79.10 79.07 79.10 0.3K
11:13 79.10 79.10 79.08 79.08 1.3K
11:14 79.06 79.15 79.06 79.15 6.7K
11:15 79.15 79.16 79.15 79.16 0.5K
11:16 79.16 79.16 79.12 79.12 1.4K
11:17 79.14 79.14 79.13 79.13 2.5K
11:18 79.13 79.13 79.13 79.13 2.4K
11:19 79.13 79.13 79.11 79.11 3.0K
11:20 79.09 79.10 79.09 79.10 1.0K
11:21 79.10 79.10 79.08 79.08 0.5K
11:22 79.08 79.08 79.06 79.06 1.4K
11:23 79.06 79.06 79.06 79.06 1.3K
11:24 79.06 79.06 79.05 79.05 2.3K
11:25 79.05 79.05 79.05 79.05 0.1K
11:26 79.05 79.05 79.05 79.05 0.4K
11:27 79.05 79.05 79.04 79.04 2.0K
11:28 79.06 79.07 79.06 79.07 2.4K
11:29 79.07 79.09 79.07 79.09 2.3K
11:30 79.09 79.10 79.09 79.10 1.0K
11:31 79.09 79.10 79.09 79.10 0.5K
11:32 79.10 79.12 79.08 79.08 1.3K
11:33 79.08 79.08 79.08 79.08 0.4K
11:34 79.09 79.09 79.09 79.09 5.0K
11:35 79.16 79.16 79.11 79.11 4.6K
11:36 79.11 79.14 79.11 79.14 6.8K
11:37 79.14 79.14 79.12 79.12 2.7K
11:38 79.12 79.13 79.12 79.13 2.1K
11:39 79.15 79.15 79.13 79.13 4.6K
11:40 79.13 79.14 79.11 79.14 2.2K
11:41 79.14 79.14 79.14 79.14 2.9K
11:42 79.14 79.15 79.12 79.12 1.1K
11:43 79.12 79.25 79.12 79.25 5.5K
11:44 79.25 79.26 79.25 79.26 2.4K
11:45 79.26 79.27 79.26 79.27 1.6K
11:46 79.27 79.27 79.27 79.27 0.9K
11:47 79.27 79.27 79.27 79.27 1.6K
11:48 79.27 79.27 79.22 79.22 3.4K
11:49 79.20 79.20 79.19 79.19 1.1K
11:50 79.19 79.19 79.19 79.19 0.1K
11:51 79.17 79.17 79.17 79.17 1.0K
11:52 79.17 79.20 79.17 79.20 0.1K
11:53 79.20 79.20 79.15 79.15 1.5K
11:54 79.15 79.19 79.15 79.19 0.8K
11:55 79.19 79.19 79.16 79.16 1.2K
11:56 79.16 79.16 79.16 79.16 0.9K
11:57 79.16 79.16 79.12 79.12 2.1K
11:58 79.11 79.11 79.09 79.09 1.3K
11:59 79.09 79.09 79.09 79.09 1.2K
12:00 79.09 79.11 79.08 79.08 0.8K
12:01 79.09 79.09 79.09 79.09 4.2K
12:02 79.09 79.10 79.09 79.10 0.5K
12:03 79.10 79.10 79.10 79.10 0.5K
12:04 79.10 79.10 79.10 79.10 0.1K
12:05 79.10 79.10 79.10 79.10 0.3K
12:06 79.10 79.10 79.09 79.09 33.3K
12:07 79.12 79.14 79.12 79.14 0.5K
12:08 79.14 79.14 79.10 79.10 1.7K
12:09 79.10 79.10 79.08 79.08 1.6K
12:10 79.12 79.12 79.04 79.05 9.5K
12:11 79.04 79.04 78.97 78.97 2.3K
12:12 78.90 78.90 78.90 78.90 2.0K
12:13 78.90 78.95 78.90 78.95 0.3K
12:14 78.98 78.99 78.98 78.99 4.1K
12:15 78.99 78.99 78.99 78.99 0.1K
12:16 78.99 79.02 78.99 79.02 2.0K
12:17 79.02 79.03 79.02 79.03 1.0K
12:18 79.03 79.05 79.03 79.05 0.7K
12:19 79.07 79.07 79.07 79.07 1.8K
12:20 79.07 79.07 79.07 79.07 0.2K
12:21 79.07 79.07 79.07 79.07 0.1K
12:22 79.07 79.09 79.07 79.09 1.4K
12:23 79.09 79.11 79.09 79.11 1.0K
12:24 79.11 79.11 79.11 79.11 0.2K
12:25 79.12 79.12 79.12 79.12 0.4K
12:26 79.12 79.12 79.12 79.12 0.3K
12:27 79.12 79.13 79.12 79.13 2.4K
12:28 79.13 79.13 79.13 79.13 0.1K
12:29 79.13 79.13 79.13 79.13 0.8K
12:30 79.13 79.13 79.11 79.11 1.0K
12:31 79.11 79.11 79.10 79.10 1.0K
12:32 79.10 79.13 79.10 79.13 0.8K
12:33 79.13 79.13 79.13 79.13 0.6K
12:34 79.13 79.13 79.11 79.11 2.3K
12:35 79.11 79.11 79.11 79.11 0.1K
12:36 79.11 79.11 79.11 79.11 0.1K
12:37 79.11 79.13 79.11 79.13 0.7K
12:38 79.13 79.16 79.13 79.16 6.5K
12:39 79.16 79.16 79.16 79.16 0.3K
12:40 79.14 79.14 79.14 79.14 0.3K
12:41 79.12 79.12 79.12 79.12 0.6K
12:42 79.13 79.13 79.12 79.12 3.3K
12:43 79.12 79.14 79.12 79.14 1.1K
12:44 79.14 79.14 79.14 79.14 0.1K
12:45 79.14 79.14 79.14 79.14 0.3K
12:46 79.14 79.14 79.14 79.14 0.0K
12:47 79.14 79.14 79.11 79.12 1.5K
12:48 79.12 79.12 79.11 79.11 2.4K
12:49 79.09 79.09 79.09 79.09 0.8K
12:50 79.11 79.16 79.11 79.16 6.1K
12:51 79.16 79.16 79.16 79.16 0.2K
12:52 79.16 79.16 79.14 79.16 0.4K
12:53 79.16 79.16 79.16 79.16 0.5K
12:54 79.16 79.16 79.16 79.16 0.2K
12:55 79.16 79.16 79.14 79.14 1.9K
12:56 79.13 79.13 79.12 79.12 2.8K
12:57 79.12 79.12 79.12 79.12 0.6K
12:58 79.12 79.13 79.10 79.10 2.5K
12:59 79.08 79.08 79.07 79.07 1.9K
13:00 79.07 79.07 79.07 79.07 0.2K
13:01 79.07 79.07 79.07 79.07 0.0K
13:02 79.07 79.07 79.07 79.07 0.4K
13:03 79.07 79.07 79.07 79.07 0.1K
13:04 79.06 79.08 79.06 79.08 1.2K
13:05 79.08 79.08 79.07 79.07 0.1K
13:06 79.07 79.07 79.07 79.07 0.1K
13:07 79.09 79.09 79.09 79.09 0.6K
13:08 79.10 79.10 79.10 79.10 0.3K
13:09 79.10 79.10 79.09 79.09 0.8K
13:10 79.09 79.09 79.09 79.09 0.1K
13:11 79.09 79.09 79.09 79.09 0.0K
13:12 79.14 79.14 79.08 79.08 4.1K
13:13 79.08 79.08 79.08 79.08 0.1K
13:14 79.08 79.08 79.07 79.07 0.7K
13:15 79.07 79.07 79.07 79.07 0.4K
13:16 79.07 79.07 79.06 79.06 0.8K
13:17 79.06 79.06 79.06 79.06 0.3K
13:18 79.06 79.06 79.06 79.06 0.2K
13:19 79.06 79.06 79.06 79.06 0.2K
13:20 79.06 79.06 79.00 79.00 4.0K
13:21 78.99 78.99 78.93 78.94 18.3K
13:22 78.94 78.96 78.94 78.96 1.5K
13:23 78.95 78.95 78.94 78.94 6.3K
13:24 78.94 78.96 78.94 78.96 1.6K
13:25 78.91 78.91 78.91 78.91 0.9K
13:26 78.91 78.93 78.91 78.93 0.4K
13:27 78.92 78.92 78.91 78.91 0.6K
13:28 78.91 78.91 78.91 78.91 1.6K
13:29 78.91 78.91 78.90 78.90 1.1K
13:30 78.90 78.91 78.90 78.91 0.6K
13:31 78.91 78.93 78.90 78.91 6.9K
13:32 78.93 78.93 78.93 78.93 1.7K
13:33 78.93 78.93 78.90 78.90 11.4K
13:34 78.90 78.90 78.81 78.81 2.1K
13:35 78.81 78.81 78.71 78.71 6.0K
13:36 78.71 78.75 78.70 78.70 1.3K
13:37 78.70 78.70 78.70 78.70 0.6K
13:38 78.70 78.70 78.63 78.64 2.4K
13:39 78.64 78.64 78.64 78.64 0.3K
13:40 78.64 78.64 78.64 78.64 0.0K
13:41 78.64 78.64 78.64 78.64 0.5K
13:42 78.64 78.64 78.64 78.64 0.6K
13:43 78.64 78.64 78.64 78.64 0.3K
13:44 78.69 78.69 78.59 78.59 1.7K
13:45 78.59 78.59 78.57 78.57 0.9K
13:46 78.57 78.58 78.57 78.58 0.5K
13:47 78.58 78.62 78.58 78.62 1.2K
13:48 78.58 78.58 78.58 78.58 0.4K
13:49 78.58 78.58 78.57 78.57 2.1K
13:50 78.57 78.60 78.57 78.60 1.6K
13:51 78.60 78.60 78.59 78.60 0.7K
13:52 78.60 78.60 78.59 78.59 1.0K
13:53 78.59 78.59 78.51 78.51 1.5K
13:54 78.50 78.51 78.50 78.51 2.1K
13:55 78.51 78.53 78.51 78.53 1.8K
13:56 78.53 78.55 78.53 78.55 1.7K
13:57 78.55 78.55 78.55 78.55 0.7K
13:58 78.57 78.57 78.57 78.57 2.3K
13:59 78.57 78.59 78.57 78.59 1.5K
14:00 78.60 78.63 78.60 78.63 4.5K
14:01 78.63 78.63 78.63 78.63 0.1K
14:02 78.63 78.63 78.63 78.63 0.5K
14:03 78.63 78.70 78.63 78.68 2.2K
14:04 78.64 78.65 78.64 78.65 1.4K
14:05 78.65 78.65 78.65 78.65 0.3K
14:06 78.65 78.66 78.65 78.66 1.2K
14:07 78.66 78.66 78.64 78.66 1.0K
14:08 78.65 78.65 78.65 78.65 1.9K
14:09 78.65 78.65 78.63 78.63 1.6K
14:10 78.65 78.65 78.64 78.64 1.2K
14:11 78.64 78.64 78.64 78.64 0.4K
14:12 78.64 78.64 78.64 78.64 1.0K
14:13 78.63 78.63 78.63 78.63 1.2K
14:14 78.63 78.63 78.63 78.63 0.5K
14:15 78.63 78.65 78.62 78.62 0.9K
14:16 78.62 78.62 78.62 78.62 0.3K
14:17 78.62 78.63 78.62 78.63 0.4K
14:18 78.63 78.63 78.62 78.62 2.3K
14:19 78.61 78.61 78.59 78.59 1.5K
14:20 78.57 78.59 78.57 78.58 1.1K
14:21 78.58 78.61 78.55 78.55 23.0K
14:22 78.49 78.49 78.49 78.49 0.6K
14:23 78.44 78.44 78.42 78.42 21.4K
14:24 78.42 78.50 78.42 78.50 0.9K
14:25 78.50 78.50 78.50 78.50 0.5K
14:26 78.50 78.50 78.50 78.50 0.2K
14:27 78.50 78.50 78.48 78.50 1.9K
14:28 78.50 78.50 78.48 78.48 0.9K
14:29 78.46 78.46 78.45 78.45 1.1K
14:30 78.47 78.52 78.47 78.52 2.0K
14:31 78.55 78.57 78.55 78.57 1.4K
14:32 78.57 78.59 78.57 78.59 1.5K
14:33 78.59 78.59 78.58 78.58 0.6K
14:34 78.58 78.59 78.58 78.59 0.5K
14:35 78.59 78.60 78.59 78.60 2.2K
14:36 78.58 78.58 78.56 78.56 1.2K
14:37 78.54 78.54 78.51 78.53 2.1K
14:38 78.53 78.53 78.50 78.50 0.8K
14:39 78.48 78.50 78.48 78.50 1.0K
14:40 78.55 78.55 78.55 78.55 0.9K
14:41 78.55 78.55 78.54 78.54 1.3K
14:42 78.54 78.54 78.54 78.54 0.1K
14:43 78.54 78.58 78.54 78.58 0.4K
14:44 78.58 78.60 78.58 78.60 0.6K
14:45 78.60 78.60 78.53 78.53 2.8K
14:46 78.53 78.53 78.53 78.53 0.5K
14:47 78.51 78.54 78.51 78.54 0.6K
14:48 78.54 78.55 78.53 78.54 1.4K
14:49 78.54 78.58 78.54 78.58 1.3K
14:50 78.57 78.57 78.57 78.57 1.8K
14:51 78.59 78.59 78.58 78.58 2.1K
14:52 78.56 78.58 78.56 78.58 2.9K
14:53 78.57 78.57 78.57 78.57 1.0K
14:54 78.57 78.57 78.57 78.57 0.1K
14:55 78.57 78.61 78.57 78.61 1.8K
14:56 78.60 78.62 78.60 78.62 2.3K
14:57 78.61 78.61 78.60 78.60 0.6K
14:58 78.61 78.61 78.61 78.61 0.8K
14:59 78.61 78.61 78.59 78.59 1.1K
15:00 78.59 78.62 78.59 78.62 0.6K
15:01 78.52 78.54 78.52 78.52 2.9K
15:02 78.51 78.51 78.49 78.50 1.1K
15:03 78.51 78.51 78.48 78.48 2.8K
15:04 78.48 78.48 78.48 78.48 1.1K
15:05 78.48 78.48 78.38 78.42 2.7K
15:06 78.42 78.42 78.37 78.37 1.8K
15:07 78.37 78.40 78.37 78.40 2.9K
15:08 78.40 78.40 78.36 78.36 1.4K
15:09 78.37 78.37 78.35 78.35 0.8K
15:10 78.35 78.35 78.35 78.35 0.2K
15:11 78.31 78.38 78.31 78.38 4.5K
15:12 78.38 78.43 78.38 78.43 1.6K
15:13 78.41 78.41 78.39 78.41 2.4K
15:14 78.44 78.44 78.41 78.43 4.0K
15:15 78.43 78.43 78.43 78.43 0.3K
15:16 78.43 78.43 78.43 78.43 1.2K
15:17 78.43 78.45 78.42 78.45 0.9K
15:18 78.45 78.46 78.45 78.46 2.3K
15:19 78.45 78.46 78.45 78.46 1.0K
15:20 78.45 78.45 78.43 78.44 1.0K
15:21 78.44 78.45 78.44 78.45 1.5K
15:22 78.45 78.45 78.44 78.45 2.5K
15:23 78.44 78.44 78.39 78.39 3.1K
15:24 78.39 78.43 78.39 78.43 2.2K
15:25 78.45 78.46 78.45 78.46 1.8K
15:26 78.45 78.45 78.44 78.45 3.7K
15:27 78.45 78.45 78.45 78.45 1.6K
15:28 78.45 78.46 78.45 78.46 2.1K
15:29 78.48 78.48 78.45 78.45 1.6K
15:30 78.45 78.45 78.44 78.44 1.3K
15:31 78.47 78.47 78.41 78.43 4.5K
15:32 78.42 78.42 78.40 78.41 2.0K
15:33 78.41 78.44 78.41 78.42 2.1K
15:34 78.42 78.43 78.42 78.43 0.6K
15:35 78.43 78.43 78.43 78.43 2.1K
15:36 78.43 78.43 78.41 78.41 2.1K
15:37 78.41 78.41 78.40 78.40 0.9K
15:38 78.40 78.40 78.39 78.39 4.6K
15:39 78.41 78.42 78.41 78.42 1.5K
15:40 78.44 78.48 78.44 78.47 8.3K
15:41 78.47 78.50 78.47 78.50 2.3K
15:42 78.50 78.56 78.50 78.56 1.2K
15:43 78.56 78.60 78.53 78.53 4.4K
15:44 78.54 78.55 78.54 78.55 1.6K
15:45 78.57 78.58 78.57 78.58 1.6K
15:46 78.56 78.62 78.56 78.62 4.0K
15:47 78.62 78.66 78.62 78.66 2.1K
15:48 78.66 78.66 78.66 78.66 1.7K
15:49 78.67 78.69 78.67 78.69 3.4K
15:50 78.67 78.69 78.67 78.67 8.7K
15:51 78.67 78.67 78.62 78.64 5.2K
15:52 78.64 78.64 78.59 78.61 5.8K
15:53 78.61 78.61 78.56 78.57 6.2K
15:54 78.58 78.58 78.53 78.53 6.4K
15:55 78.53 78.55 78.51 78.52 18.5K
15:56 78.53 78.58 78.53 78.58 8.6K
15:57 78.59 78.60 78.59 78.59 16.2K
15:58 78.60 78.62 78.58 78.59 14.3K
15:59 78.61 78.61 78.57 78.60 22.0K
16:00 78.59 78.60 78.54 78.55 468.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし