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 77.79 78.16 77.55 77.55 325.3K
09:32 77.45 77.67 77.45 77.67 7.4K
09:33 77.67 77.67 77.62 77.62 2.8K
09:34 77.65 77.68 77.50 77.50 2.8K
09:35 77.59 77.59 77.51 77.51 2.5K
09:36 77.53 77.53 77.44 77.44 1.5K
09:37 77.43 77.52 77.43 77.52 9.3K
09:38 77.48 77.52 77.46 77.46 2.6K
09:39 77.46 77.62 77.46 77.62 1.3K
09:40 77.68 77.68 77.59 77.59 2.7K
09:41 77.66 77.70 77.66 77.70 1.7K
09:42 77.76 77.76 77.70 77.70 1.7K
09:43 77.70 77.70 77.70 77.70 0.2K
09:44 77.70 77.77 77.70 77.77 5.5K
09:45 77.77 77.77 77.74 77.74 2.1K
09:46 77.76 77.82 77.76 77.82 2.0K
09:47 77.78 77.79 77.78 77.79 0.6K
09:48 77.80 77.81 77.80 77.81 0.5K
09:49 77.81 77.81 77.81 77.81 0.3K
09:50 77.81 77.84 77.80 77.84 4.9K
09:51 77.84 77.88 77.84 77.88 0.6K
09:52 78.03 78.05 77.98 78.05 16.7K
09:53 78.01 78.04 78.01 78.02 1.1K
09:54 78.05 78.19 78.05 78.19 6.4K
09:55 78.16 78.22 78.16 78.22 2.2K
09:56 78.22 78.25 78.22 78.25 0.3K
09:57 78.25 78.25 78.25 78.25 0.5K
09:58 78.25 78.25 78.25 78.25 0.7K
09:59 78.24 78.24 78.21 78.21 5.4K
10:00 78.21 78.29 78.18 78.21 5.6K
10:01 78.35 78.35 78.35 78.35 0.9K
10:02 78.33 78.38 78.33 78.38 1.3K
10:03 78.38 78.38 78.34 78.38 1.5K
10:04 78.38 78.43 78.38 78.43 0.5K
10:05 78.43 78.43 78.41 78.41 1.9K
10:06 78.41 78.41 78.29 78.29 0.9K
10:07 78.27 78.27 78.22 78.22 0.5K
10:08 78.24 78.24 78.22 78.22 0.5K
10:09 78.18 78.18 78.16 78.16 8.5K
10:10 78.23 78.23 78.22 78.22 3.9K
10:11 78.29 78.32 78.29 78.32 2.4K
10:12 78.32 78.32 78.32 78.32 0.1K
10:13 78.32 78.35 78.32 78.35 2.2K
10:14 78.41 78.47 78.41 78.47 1.8K
10:15 78.47 78.47 78.41 78.41 0.5K
10:16 78.41 78.45 78.41 78.45 1.1K
10:17 78.47 78.47 78.47 78.47 1.0K
10:18 78.46 78.46 78.46 78.46 0.7K
10:19 78.46 78.46 78.46 78.46 0.5K
10:20 78.53 78.54 78.52 78.52 0.8K
10:21 78.52 78.54 78.52 78.54 0.3K
10:22 78.54 78.54 78.51 78.51 1.0K
10:23 78.51 78.51 78.45 78.45 1.7K
10:24 78.45 78.45 78.35 78.37 3.7K
10:25 78.37 78.37 78.36 78.36 1.9K
10:26 78.36 78.36 78.31 78.31 3.8K
10:27 78.30 78.31 78.27 78.31 1.8K
10:28 78.31 78.31 78.22 78.24 5.1K
10:29 78.24 78.24 78.20 78.22 3.7K
10:30 78.18 78.18 78.15 78.15 1.7K
10:31 78.15 78.29 78.15 78.29 3.3K
10:32 78.25 78.25 78.12 78.12 1.2K
10:33 78.12 78.14 78.11 78.11 2.3K
10:34 78.11 78.13 78.11 78.13 3.9K
10:35 78.11 78.11 78.06 78.06 2.9K
10:36 78.00 78.06 78.00 78.06 3.0K
10:37 78.03 78.07 78.01 78.05 9.1K
10:38 78.05 78.05 78.05 78.05 0.3K
10:39 78.10 78.10 78.08 78.08 3.6K
10:40 78.06 78.08 78.06 78.08 13.4K
10:41 78.08 78.08 78.08 78.08 0.8K
10:42 78.03 78.03 78.01 78.02 4.7K
10:43 78.02 78.02 77.91 77.91 7.6K
10:44 77.91 77.91 77.82 77.82 1.4K
10:45 77.83 77.84 77.83 77.84 2.4K
10:46 77.84 77.87 77.84 77.87 1.8K
10:47 77.87 77.87 77.76 77.76 1.7K
10:48 77.76 77.76 77.73 77.73 0.3K
10:49 77.73 77.76 77.70 77.76 2.0K
10:50 77.71 77.71 77.58 77.58 4.7K
10:51 77.73 77.73 77.69 77.69 3.2K
10:52 77.67 77.67 77.67 77.67 0.3K
10:53 77.67 77.67 77.67 77.67 0.2K
10:54 77.60 77.67 77.58 77.67 12.2K
10:55 77.67 77.67 77.61 77.61 2.3K
10:56 77.61 77.65 77.61 77.62 0.5K
10:57 77.62 77.84 77.62 77.84 11.5K
10:58 77.81 77.81 77.72 77.72 6.0K
10:59 77.72 77.72 77.72 77.72 0.1K
11:00 77.68 77.71 77.68 77.70 2.8K
11:01 77.71 77.78 77.71 77.78 2.1K
11:02 77.78 77.79 77.74 77.74 1.9K
11:03 77.74 77.77 77.73 77.77 1.7K
11:04 77.77 77.77 77.73 77.73 0.6K
11:05 77.73 77.82 77.73 77.82 14.1K
11:06 77.82 77.82 77.76 77.81 29.1K
11:07 77.81 77.83 77.80 77.80 2.6K
11:08 77.80 77.83 77.80 77.83 2.2K
11:09 77.85 77.85 77.84 77.84 1.4K
11:10 77.84 77.84 77.80 77.80 1.3K
11:11 77.82 77.83 77.81 77.83 2.8K
11:12 77.83 77.83 77.81 77.81 1.3K
11:13 77.83 77.83 77.80 77.80 0.9K
11:14 77.80 77.87 77.80 77.87 3.0K
11:15 77.87 77.87 77.87 77.87 0.9K
11:16 77.86 77.91 77.86 77.91 2.0K
11:17 77.91 77.99 77.91 77.99 1.2K
11:18 78.02 78.03 78.02 78.03 1.4K
11:19 78.03 78.03 78.00 78.00 1.0K
11:20 78.00 78.00 77.97 77.97 2.4K
11:21 77.97 77.98 77.97 77.98 3.0K
11:22 77.98 77.98 77.96 77.96 0.8K
11:23 77.98 77.98 77.95 77.97 1.5K
11:24 77.91 77.91 77.91 77.91 0.7K
11:25 77.88 77.88 77.88 77.88 1.6K
11:26 77.88 77.89 77.84 77.89 3.5K
11:27 77.89 77.89 77.85 77.85 2.3K
11:28 77.88 77.93 77.88 77.93 2.1K
11:29 77.94 77.94 77.93 77.93 0.8K
11:30 77.93 78.02 77.93 78.02 2.2K
11:31 78.02 78.02 78.02 78.02 1.2K
11:32 78.02 78.02 77.92 77.92 1.9K
11:33 77.92 77.92 77.89 77.91 1.8K
11:34 77.95 77.99 77.95 77.97 3.6K
11:35 77.97 77.99 77.96 77.99 2.4K
11:36 77.97 78.01 77.97 78.01 13.3K
11:37 78.00 78.00 77.94 77.94 2.8K
11:38 77.94 77.96 77.93 77.93 3.0K
11:39 77.93 77.93 77.90 77.90 1.6K
11:40 77.88 77.95 77.88 77.95 1.7K
11:41 77.95 77.95 77.95 77.95 0.2K
11:42 77.95 78.02 77.95 78.02 1.4K
11:43 78.02 78.02 78.01 78.01 0.5K
11:44 78.01 78.01 77.98 77.98 0.3K
11:45 77.98 77.99 77.98 77.99 0.5K
11:46 77.99 77.99 77.99 77.99 0.1K
11:47 77.98 77.98 77.98 77.98 1.7K
11:48 77.98 77.98 77.94 77.97 0.9K
11:49 77.97 77.97 77.93 77.93 1.1K
11:50 77.93 77.94 77.93 77.94 0.8K
11:51 77.91 77.91 77.90 77.90 1.5K
11:52 77.90 77.95 77.90 77.95 1.1K
11:53 77.92 77.95 77.92 77.95 1.6K
11:54 77.95 77.95 77.95 77.95 0.0K
11:55 77.95 77.98 77.95 77.98 1.5K
11:56 77.98 77.98 77.97 77.97 0.5K
11:57 77.97 77.97 77.94 77.94 1.7K
11:58 77.92 77.92 77.90 77.90 0.4K
11:59 77.91 77.94 77.91 77.94 1.9K
12:00 77.94 77.94 77.94 77.94 0.7K
12:01 77.94 77.99 77.94 77.99 1.5K
12:02 77.96 77.96 77.95 77.96 20.0K
12:03 77.96 77.97 77.95 77.95 1.7K
12:04 77.95 77.95 77.95 77.95 0.7K
12:05 77.96 77.98 77.96 77.98 0.8K
12:06 77.98 78.00 77.98 78.00 1.9K
12:07 78.00 78.00 77.98 77.99 1.8K
12:08 77.99 77.99 77.99 77.99 8.2K
12:09 78.03 78.03 78.02 78.02 3.8K
12:10 78.02 78.02 78.02 78.02 0.2K
12:11 78.02 78.02 78.02 78.02 0.7K
12:12 78.02 78.02 77.98 77.98 1.8K
12:13 77.98 77.99 77.98 77.99 0.5K
12:14 77.99 77.99 77.99 77.99 0.4K
12:15 77.96 77.96 77.96 77.96 1.0K
12:16 77.96 77.96 77.96 77.96 0.1K
12:17 77.96 77.96 77.84 77.84 2.6K
12:18 77.84 77.84 77.81 77.81 0.7K
12:19 77.90 77.90 77.90 77.90 1.5K
12:20 77.91 77.91 77.91 77.91 0.8K
12:21 77.91 77.91 77.91 77.91 0.4K
12:22 77.91 77.91 77.88 77.88 0.7K
12:23 77.88 77.88 77.88 77.88 0.3K
12:24 77.88 77.88 77.88 77.88 0.1K
12:25 77.88 77.90 77.87 77.90 0.9K
12:26 77.90 77.91 77.90 77.91 0.3K
12:27 77.91 77.91 77.91 77.91 0.5K
12:28 77.91 77.91 77.91 77.91 0.3K
12:29 77.91 77.91 77.89 77.89 1.1K
12:30 77.89 77.89 77.89 77.89 0.8K
12:31 77.89 77.92 77.86 77.92 1.2K
12:32 77.92 77.92 77.88 77.88 1.1K
12:33 77.88 77.88 77.88 77.88 0.2K
12:34 77.88 77.88 77.88 77.88 0.2K
12:35 77.88 77.88 77.88 77.88 0.1K
12:36 77.88 77.88 77.88 77.88 0.3K
12:37 77.88 77.88 77.87 77.87 0.9K
12:38 77.87 77.88 77.87 77.88 0.8K
12:39 77.88 77.90 77.88 77.90 0.8K
12:40 77.90 77.90 77.90 77.90 0.1K
12:41 77.90 77.94 77.90 77.94 0.1K
12:42 77.94 77.94 77.94 77.94 0.5K
12:43 77.94 77.94 77.94 77.94 0.5K
12:44 77.95 77.95 77.94 77.94 1.1K
12:45 77.94 77.99 77.94 77.99 0.9K
12:46 77.99 78.01 77.99 78.01 1.6K
12:47 78.01 78.05 78.01 78.05 2.0K
12:48 78.05 78.05 78.03 78.03 0.9K
12:49 78.03 78.03 78.03 78.03 0.1K
12:50 78.03 78.03 78.02 78.02 0.7K
12:51 78.02 78.02 78.02 78.02 0.3K
12:52 78.01 78.01 78.01 78.01 0.3K
12:53 78.01 78.01 78.01 78.01 0.2K
12:54 78.01 78.03 78.01 78.03 0.4K
12:55 78.03 78.04 78.03 78.04 0.8K
12:56 78.04 78.04 78.04 78.04 0.3K
12:57 78.04 78.05 78.04 78.05 1.0K
12:58 78.05 78.05 78.05 78.05 0.0K
12:59 78.09 78.09 78.09 78.09 0.8K
13:00 78.09 78.11 78.09 78.11 0.3K
13:01 78.11 78.11 78.11 78.11 0.0K
13:02 78.11 78.11 78.05 78.05 1.3K
13:03 78.05 78.05 78.03 78.03 0.7K
13:04 78.03 78.03 78.01 78.01 0.7K
13:05 78.04 78.06 78.04 78.05 1.8K
13:06 78.05 78.07 78.04 78.07 1.0K
13:07 78.10 78.10 78.10 78.10 1.0K
13:08 78.10 78.10 78.10 78.10 0.1K
13:09 78.10 78.10 78.10 78.10 0.3K
13:10 78.10 78.10 78.06 78.06 0.4K
13:11 78.06 78.06 78.06 78.06 0.1K
13:12 78.06 78.06 78.06 78.06 0.2K
13:13 78.06 78.07 78.06 78.07 1.3K
13:14 78.07 78.10 78.05 78.05 2.5K
13:15 78.05 78.10 78.05 78.10 1.1K
13:16 78.10 78.11 78.10 78.11 1.3K
13:17 78.11 78.11 78.09 78.09 1.8K
13:18 78.03 78.03 78.03 78.03 2.0K
13:19 78.03 78.04 78.01 78.01 1.0K
13:20 78.01 78.03 78.00 78.03 2.1K
13:21 78.03 78.03 77.96 77.96 2.0K
13:22 77.96 77.97 77.96 77.97 0.2K
13:23 77.97 77.97 77.97 77.97 0.7K
13:24 77.97 77.98 77.97 77.98 1.3K
13:25 77.98 77.98 77.97 77.97 0.3K
13:26 77.97 77.97 77.94 77.94 0.7K
13:27 77.94 77.94 77.90 77.90 0.8K
13:28 77.90 77.90 77.90 77.90 0.2K
13:29 77.90 77.90 77.87 77.87 3.0K
13:30 77.87 77.87 77.87 77.87 0.5K
13:31 77.87 77.88 77.87 77.88 0.2K
13:32 77.88 77.88 77.88 77.88 0.2K
13:33 77.88 77.88 77.88 77.88 0.3K
13:34 77.84 77.84 77.84 77.84 0.7K
13:35 77.82 77.82 77.82 77.82 0.4K
13:36 77.82 77.82 77.82 77.82 0.5K
13:37 77.82 77.82 77.78 77.78 1.4K
13:38 77.77 77.77 77.77 77.77 0.8K
13:39 77.77 77.77 77.77 77.77 0.6K
13:40 77.77 77.77 77.68 77.68 1.6K
13:41 77.68 77.70 77.68 77.70 1.0K
13:42 77.70 77.70 77.70 77.70 0.3K
13:43 77.70 77.70 77.70 77.70 0.3K
13:44 77.72 77.72 77.72 77.72 0.7K
13:45 77.72 77.76 77.72 77.76 0.6K
13:46 77.73 77.73 77.73 77.73 1.5K
13:47 77.73 77.73 77.73 77.73 0.1K
13:48 77.76 77.76 77.76 77.76 0.9K
13:49 77.76 77.79 77.76 77.79 1.4K
13:50 77.79 77.80 77.79 77.80 2.9K
13:51 77.80 77.83 77.80 77.83 1.4K
13:52 77.83 77.83 77.83 77.83 0.1K
13:53 77.83 77.83 77.83 77.83 0.3K
13:54 77.83 77.84 77.83 77.84 0.5K
13:55 77.84 77.84 77.84 77.84 0.9K
13:56 77.84 77.86 77.84 77.86 1.2K
13:57 77.86 77.86 77.86 77.86 0.2K
13:58 77.86 77.90 77.86 77.90 1.3K
13:59 77.90 77.90 77.89 77.89 0.7K
14:00 77.88 77.90 77.87 77.88 1.7K
14:01 77.88 77.88 77.86 77.86 0.6K
14:02 77.86 77.86 77.86 77.86 0.6K
14:03 77.86 77.91 77.86 77.91 1.1K
14:04 77.92 77.92 77.92 77.92 2.0K
14:05 77.92 77.92 77.88 77.88 1.4K
14:06 77.88 77.88 77.88 77.88 0.6K
14:07 77.90 77.90 77.90 77.90 0.6K
14:08 77.90 77.90 77.90 77.90 0.3K
14:09 77.90 77.92 77.90 77.92 1.5K
14:10 77.91 77.91 77.91 77.91 0.3K
14:11 77.91 77.93 77.91 77.93 1.0K
14:12 77.93 77.93 77.93 77.93 0.4K
14:13 77.93 77.94 77.93 77.94 0.6K
14:14 77.93 77.93 77.93 77.93 0.3K
14:15 77.93 77.93 77.90 77.90 2.1K
14:16 77.90 77.91 77.90 77.91 1.2K
14:17 77.92 77.92 77.89 77.89 1.3K
14:18 77.89 77.89 77.87 77.87 1.0K
14:19 77.88 77.88 77.88 77.88 0.2K
14:20 77.88 77.88 77.86 77.86 0.9K
14:21 77.86 77.89 77.86 77.89 1.4K
14:22 77.89 77.89 77.88 77.88 0.7K
14:23 77.88 77.88 77.86 77.86 4.1K
14:24 77.86 77.88 77.86 77.88 1.0K
14:25 77.88 77.90 77.88 77.90 1.2K
14:26 77.90 77.90 77.88 77.88 0.8K
14:27 77.84 77.87 77.84 77.87 2.0K
14:28 77.87 77.87 77.86 77.86 1.0K
14:29 77.86 77.89 77.86 77.89 1.2K
14:30 77.89 77.89 77.89 77.89 0.7K
14:31 77.89 77.89 77.89 77.89 0.3K
14:32 77.89 77.89 77.89 77.89 0.2K
14:33 77.92 77.92 77.87 77.91 0.6K
14:34 77.91 77.92 77.91 77.92 1.2K
14:35 77.93 77.93 77.93 77.93 0.6K
14:36 77.93 77.93 77.92 77.92 0.6K
14:37 77.92 77.95 77.92 77.95 0.9K
14:38 77.95 77.95 77.94 77.94 0.5K
14:39 77.94 77.95 77.91 77.91 4.0K
14:40 77.92 77.92 77.92 77.92 0.8K
14:41 77.92 77.92 77.92 77.92 1.2K
14:42 77.92 77.92 77.92 77.92 0.8K
14:43 77.94 77.96 77.94 77.96 1.1K
14:44 77.96 77.96 77.96 77.96 0.3K
14:45 77.96 77.96 77.96 77.96 0.0K
14:46 77.97 77.98 77.95 77.96 2.0K
14:47 77.93 77.95 77.93 77.95 1.1K
14:48 77.95 77.97 77.95 77.97 0.6K
14:49 77.97 77.97 77.96 77.96 0.5K
14:50 77.96 77.96 77.94 77.94 0.4K
14:51 77.94 78.00 77.94 78.00 2.5K
14:52 78.00 78.03 78.00 78.03 1.8K
14:53 78.03 78.03 77.94 77.94 3.3K
14:54 77.94 77.94 77.94 77.94 0.1K
14:55 77.94 77.94 77.94 77.94 0.2K
14:56 77.94 77.94 77.94 77.94 0.4K
14:57 77.94 77.94 77.88 77.88 1.7K
14:58 77.86 77.90 77.86 77.90 1.3K
14:59 77.90 77.92 77.90 77.90 3.3K
15:00 77.90 77.90 77.83 77.85 4.4K
15:01 77.89 77.89 77.85 77.85 4.9K
15:02 77.85 77.85 77.85 77.85 1.6K
15:03 77.81 77.81 77.78 77.81 1.1K
15:04 77.84 77.84 77.84 77.84 1.6K
15:05 77.84 77.84 77.84 77.84 1.0K
15:06 77.84 77.84 77.84 77.84 0.5K
15:07 77.84 77.86 77.84 77.86 0.6K
15:08 77.86 77.88 77.86 77.88 1.1K
15:09 77.88 77.88 77.88 77.88 1.9K
15:10 77.88 77.88 77.86 77.86 1.6K
15:11 77.86 77.89 77.86 77.89 1.5K
15:12 77.89 77.89 77.89 77.89 0.2K
15:13 77.89 77.89 77.89 77.89 0.6K
15:14 77.92 77.92 77.90 77.90 3.5K
15:15 77.90 77.91 77.90 77.91 0.5K
15:16 77.93 77.95 77.93 77.95 1.4K
15:17 77.95 77.95 77.89 77.89 3.4K
15:18 77.88 77.88 77.88 77.88 1.4K
15:19 77.88 77.95 77.87 77.95 4.4K
15:20 77.91 77.91 77.91 77.91 1.4K
15:21 77.91 77.94 77.91 77.94 1.7K
15:22 77.94 77.96 77.94 77.96 1.3K
15:23 77.97 77.98 77.97 77.98 2.0K
15:24 77.98 77.99 77.97 77.97 3.7K
15:25 77.97 77.99 77.96 77.99 4.1K
15:26 77.99 77.99 77.96 77.96 1.8K
15:27 77.97 77.97 77.96 77.96 2.3K
15:28 77.96 77.98 77.96 77.96 3.6K
15:29 77.96 77.98 77.95 77.98 2.2K
15:30 77.98 77.98 77.98 77.98 1.1K
15:31 77.96 77.96 77.92 77.92 5.5K
15:32 77.96 77.97 77.96 77.97 4.9K
15:33 77.97 77.97 77.92 77.92 3.9K
15:34 77.89 77.91 77.89 77.91 1.1K
15:35 77.91 77.91 77.91 77.91 1.2K
15:36 77.88 77.90 77.88 77.90 2.9K
15:37 77.90 77.90 77.90 77.90 1.9K
15:38 77.90 77.94 77.90 77.94 1.7K
15:39 77.94 77.94 77.92 77.94 1.1K
15:40 77.93 77.95 77.93 77.95 3.9K
15:41 77.95 78.01 77.95 77.97 3.4K
15:42 77.97 77.98 77.96 77.98 2.2K
15:43 77.98 77.99 77.98 77.99 1.7K
15:44 77.99 77.99 77.95 77.95 4.1K
15:45 77.93 77.94 77.91 77.94 2.5K
15:46 77.94 77.96 77.94 77.95 2.4K
15:47 77.95 77.95 77.91 77.91 4.3K
15:48 77.94 77.97 77.94 77.97 2.2K
15:49 77.94 77.95 77.94 77.95 2.0K
15:50 77.94 77.96 77.94 77.94 5.2K
15:51 77.93 77.93 77.88 77.88 11.7K
15:52 77.84 77.85 77.82 77.82 4.4K
15:53 77.84 77.85 77.81 77.81 4.9K
15:54 77.82 77.83 77.82 77.83 5.8K
15:55 77.80 77.88 77.80 77.84 11.6K
15:56 77.83 77.85 77.80 77.82 9.9K
15:57 77.83 77.85 77.83 77.85 9.4K
15:58 77.83 77.87 77.83 77.86 21.9K
15:59 77.86 77.90 77.85 77.90 23.0K
16:00 77.92 78.02 77.86 77.87 306.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし