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 78.06 78.86 78.06 78.77 33.5K
09:32 78.65 78.65 78.47 78.47 2.6K
09:33 78.32 78.34 78.23 78.34 6.6K
09:34 78.38 78.38 78.30 78.30 1.5K
09:35 78.27 78.33 78.27 78.33 3.3K
09:36 78.33 78.33 78.28 78.28 7.3K
09:37 78.27 78.36 78.27 78.33 6.6K
09:38 78.33 78.39 78.30 78.30 6.2K
09:39 78.43 78.43 78.43 78.43 1.0K
09:40 78.57 78.57 78.41 78.49 7.5K
09:41 78.40 78.45 78.40 78.45 1.6K
09:42 78.47 78.51 78.47 78.51 1.5K
09:43 78.51 78.51 78.47 78.47 2.0K
09:44 78.42 78.46 78.42 78.45 10.3K
09:45 78.41 78.41 78.41 78.41 1.5K
09:46 78.41 78.45 78.41 78.43 4.4K
09:47 78.35 78.35 78.35 78.35 1.5K
09:48 78.35 78.35 78.29 78.33 3.5K
09:49 78.39 78.39 78.35 78.35 2.3K
09:50 78.35 78.41 78.35 78.41 2.3K
09:51 78.41 78.41 78.27 78.27 3.2K
09:52 78.31 78.35 78.31 78.31 3.9K
09:53 78.31 78.31 78.28 78.28 0.8K
09:54 78.29 78.31 78.28 78.29 4.6K
09:55 78.28 78.31 78.23 78.23 45.9K
09:56 78.27 78.27 78.26 78.26 2.3K
09:57 78.26 78.26 78.23 78.25 11.0K
09:58 78.25 78.25 78.15 78.24 12.8K
09:59 78.22 78.24 78.19 78.24 2.9K
10:00 78.25 78.35 78.25 78.35 7.2K
10:01 78.35 78.39 78.35 78.39 0.8K
10:02 78.30 78.30 78.24 78.24 2.6K
10:03 78.21 78.30 78.16 78.30 7.8K
10:04 78.30 78.30 78.20 78.20 5.9K
10:05 78.18 78.18 78.10 78.10 1.4K
10:06 78.11 78.11 78.09 78.09 1.8K
10:07 78.09 78.09 78.09 78.09 0.9K
10:08 78.09 78.15 78.09 78.15 4.8K
10:09 78.19 78.23 78.19 78.23 2.1K
10:10 78.23 78.24 78.20 78.24 0.8K
10:11 78.24 78.26 78.24 78.26 0.6K
10:12 78.26 78.26 78.22 78.22 1.3K
10:13 78.22 78.24 78.22 78.23 1.9K
10:14 78.23 78.23 78.21 78.21 0.6K
10:15 78.21 78.21 78.20 78.20 0.6K
10:16 78.18 78.26 78.18 78.26 0.8K
10:17 78.26 78.28 78.26 78.28 0.8K
10:18 78.30 78.39 78.30 78.39 2.7K
10:19 78.39 78.42 78.39 78.42 1.1K
10:20 78.41 78.41 78.41 78.41 1.4K
10:21 78.41 78.41 78.37 78.37 3.6K
10:22 78.30 78.31 78.28 78.28 3.3K
10:23 78.32 78.34 78.32 78.34 4.5K
10:24 78.35 78.38 78.35 78.38 1.8K
10:25 78.38 78.38 78.32 78.36 1.2K
10:26 78.36 78.37 78.35 78.37 1.1K
10:27 78.37 78.38 78.37 78.37 1.4K
10:28 78.37 78.38 78.37 78.38 1.4K
10:29 78.38 78.41 78.38 78.41 1.2K
10:30 78.41 78.45 78.41 78.45 1.5K
10:31 78.43 78.45 78.43 78.45 1.3K
10:32 78.45 78.45 78.36 78.36 1.7K
10:33 78.36 78.38 78.32 78.33 2.6K
10:34 78.35 78.35 78.32 78.32 0.4K
10:35 78.34 78.38 78.34 78.38 15.6K
10:36 78.36 78.47 78.36 78.47 3.5K
10:37 78.46 78.46 78.46 78.46 0.4K
10:38 78.46 78.46 78.42 78.46 2.6K
10:39 78.46 78.47 78.44 78.44 1.5K
10:40 78.44 78.44 78.44 78.44 0.5K
10:41 78.44 78.52 78.44 78.52 1.7K
10:42 78.52 78.52 78.52 78.52 0.7K
10:43 78.52 78.52 78.47 78.50 1.4K
10:44 78.50 78.50 78.50 78.50 0.4K
10:45 78.47 78.47 78.45 78.45 1.4K
10:46 78.45 78.48 78.45 78.48 1.8K
10:47 78.45 78.45 78.40 78.40 1.5K
10:48 78.39 78.41 78.39 78.41 3.4K
10:49 78.41 78.41 78.41 78.41 1.0K
10:50 78.40 78.40 78.38 78.38 3.7K
10:51 78.38 78.38 78.36 78.36 8.7K
10:52 78.37 78.37 78.37 78.37 0.6K
10:53 78.37 78.37 78.34 78.34 1.6K
10:54 78.34 78.38 78.33 78.38 1.8K
10:55 78.38 78.38 78.35 78.37 0.6K
10:56 78.37 78.38 78.37 78.37 0.8K
10:57 78.37 78.37 78.35 78.35 0.3K
10:58 78.35 78.37 78.35 78.37 1.5K
10:59 78.36 78.36 78.36 78.36 0.3K
11:00 78.37 78.37 78.35 78.35 1.3K
11:01 78.33 78.33 78.28 78.28 5.4K
11:02 78.28 78.28 78.21 78.22 3.4K
11:03 78.22 78.22 78.22 78.22 0.2K
11:04 78.21 78.28 78.21 78.26 6.9K
11:05 78.26 78.29 78.26 78.26 4.5K
11:06 78.26 78.28 78.26 78.28 2.7K
11:07 78.29 78.32 78.29 78.31 2.9K
11:08 78.31 78.31 78.31 78.31 0.5K
11:09 78.31 78.31 78.27 78.27 2.6K
11:10 78.27 78.30 78.27 78.30 2.4K
11:11 78.30 78.32 78.30 78.32 0.7K
11:12 78.32 78.32 78.28 78.29 1.2K
11:13 78.29 78.30 78.26 78.26 0.8K
11:14 78.26 78.26 78.26 78.26 0.3K
11:15 78.22 78.25 78.22 78.24 0.9K
11:16 78.24 78.24 78.23 78.23 0.3K
11:17 78.23 78.24 78.23 78.24 1.7K
11:18 78.24 78.25 78.24 78.25 1.5K
11:19 78.26 78.26 78.24 78.24 0.8K
11:20 78.24 78.24 78.20 78.23 2.3K
11:21 78.21 78.21 78.20 78.20 1.1K
11:22 78.20 78.20 78.20 78.20 0.6K
11:23 78.22 78.24 78.22 78.24 9.2K
11:24 78.22 78.28 78.22 78.28 6.4K
11:25 78.28 78.30 78.28 78.30 1.0K
11:26 78.30 78.30 78.30 78.30 0.1K
11:27 78.31 78.31 78.31 78.31 0.7K
11:28 78.29 78.35 78.29 78.35 4.3K
11:29 78.35 78.37 78.35 78.37 0.6K
11:30 78.37 78.37 78.37 78.37 0.5K
11:31 78.37 78.37 78.34 78.34 3.9K
11:32 78.34 78.38 78.34 78.38 5.4K
11:33 78.37 78.39 78.37 78.39 2.0K
11:34 78.39 78.39 78.35 78.35 4.5K
11:35 78.37 78.39 78.37 78.39 1.9K
11:36 78.40 78.40 78.39 78.39 13.1K
11:37 78.39 78.39 78.34 78.37 9.3K
11:38 78.38 78.41 78.38 78.41 8.2K
11:39 78.42 78.42 78.38 78.38 1.5K
11:40 78.38 78.38 78.38 78.38 0.4K
11:41 78.39 78.39 78.38 78.38 0.4K
11:42 78.38 78.39 78.38 78.39 0.5K
11:43 78.39 78.39 78.36 78.36 1.6K
11:44 78.36 78.37 78.36 78.37 1.0K
11:45 78.37 78.37 78.37 78.37 0.4K
11:46 78.39 78.39 78.39 78.39 0.5K
11:47 78.39 78.39 78.36 78.36 1.0K
11:48 78.36 78.36 78.36 78.36 0.6K
11:49 78.36 78.38 78.36 78.38 0.7K
11:50 78.38 78.48 78.38 78.45 5.5K
11:51 78.45 78.47 78.45 78.47 1.1K
11:52 78.47 78.49 78.47 78.49 1.1K
11:53 78.49 78.53 78.49 78.52 1.2K
11:54 78.53 78.55 78.53 78.55 1.1K
11:55 78.54 78.54 78.52 78.52 1.9K
11:56 78.52 78.52 78.51 78.51 0.5K
11:57 78.51 78.52 78.51 78.52 1.7K
11:58 78.52 78.52 78.50 78.51 0.6K
11:59 78.53 78.53 78.53 78.53 1.0K
12:00 78.53 78.54 78.53 78.54 1.3K
12:01 78.54 78.56 78.54 78.56 0.8K
12:02 78.56 78.56 78.56 78.56 0.2K
12:03 78.56 78.56 78.56 78.56 0.5K
12:04 78.56 78.56 78.56 78.56 0.3K
12:05 78.56 78.59 78.56 78.59 0.8K
12:06 78.59 78.59 78.58 78.58 2.1K
12:07 78.57 78.57 78.57 78.57 1.9K
12:08 78.57 78.57 78.57 78.57 0.0K
12:09 78.57 78.59 78.57 78.59 1.3K
12:10 78.53 78.55 78.53 78.55 1.9K
12:11 78.55 78.55 78.55 78.55 0.3K
12:12 78.56 78.56 78.56 78.56 0.6K
12:13 78.56 78.60 78.56 78.60 1.9K
12:14 78.60 78.64 78.60 78.64 1.5K
12:15 78.64 78.66 78.64 78.66 1.2K
12:16 78.66 78.66 78.66 78.66 0.3K
12:17 78.66 78.68 78.66 78.68 1.0K
12:18 78.68 78.69 78.67 78.67 2.0K
12:19 78.60 78.60 78.58 78.58 28.0K
12:20 78.58 78.60 78.58 78.60 2.5K
12:21 78.60 78.60 78.54 78.54 0.8K
12:22 78.52 78.52 78.52 78.52 0.5K
12:23 78.52 78.55 78.52 78.55 1.6K
12:24 78.55 78.55 78.53 78.53 0.7K
12:25 78.53 78.53 78.53 78.53 0.7K
12:26 78.53 78.54 78.53 78.54 0.4K
12:27 78.54 78.55 78.54 78.55 0.4K
12:28 78.55 78.55 78.51 78.51 2.1K
12:29 78.51 78.52 78.51 78.52 0.7K
12:30 78.52 78.52 78.50 78.50 1.0K
12:31 78.50 78.50 78.50 78.50 0.5K
12:32 78.50 78.50 78.50 78.50 0.3K
12:33 78.48 78.49 78.46 78.49 2.1K
12:34 78.49 78.50 78.49 78.49 0.9K
12:35 78.47 78.48 78.47 78.48 1.4K
12:36 78.48 78.48 78.47 78.47 1.3K
12:37 78.47 78.47 78.47 78.47 2.2K
12:38 78.47 78.48 78.46 78.48 1.1K
12:39 78.48 78.48 78.47 78.47 0.5K
12:40 78.48 78.48 78.47 78.48 0.5K
12:41 78.48 78.48 78.48 78.48 0.2K
12:42 78.48 78.48 78.47 78.47 1.0K
12:43 78.49 78.49 78.49 78.49 4.2K
12:44 78.46 78.46 78.45 78.46 1.3K
12:45 78.46 78.47 78.46 78.47 0.7K
12:46 78.47 78.47 78.47 78.47 1.5K
12:47 78.47 78.47 78.44 78.44 2.0K
12:48 78.44 78.44 78.43 78.43 0.5K
12:49 78.43 78.46 78.43 78.46 1.7K
12:50 78.46 78.46 78.46 78.46 0.1K
12:51 78.46 78.51 78.46 78.51 2.1K
12:52 78.51 78.53 78.51 78.53 0.1K
12:53 78.53 78.55 78.53 78.55 1.3K
12:54 78.55 78.55 78.52 78.52 1.0K
12:55 78.51 78.51 78.50 78.51 1.7K
12:56 78.51 78.52 78.51 78.52 1.4K
12:57 78.52 78.52 78.52 78.52 0.1K
12:58 78.52 78.55 78.52 78.55 0.8K
12:59 78.55 78.55 78.55 78.55 0.4K
13:00 78.56 78.56 78.55 78.55 1.6K
13:01 78.55 78.55 78.55 78.55 0.2K
13:02 78.57 78.57 78.57 78.57 0.8K
13:03 78.57 78.57 78.57 78.57 0.8K
13:04 78.57 78.58 78.57 78.58 0.3K
13:05 78.59 78.59 78.58 78.58 0.8K
13:06 78.58 78.60 78.58 78.60 0.9K
13:07 78.59 78.59 78.59 78.59 0.3K
13:08 78.59 78.61 78.59 78.61 0.6K
13:09 78.61 78.61 78.61 78.61 0.0K
13:10 78.61 78.61 78.61 78.61 0.2K
13:11 78.61 78.61 78.58 78.58 2.2K
13:12 78.59 78.64 78.59 78.63 2.5K
13:13 78.63 78.63 78.62 78.62 0.1K
13:14 78.64 78.66 78.64 78.66 1.5K
13:15 78.66 78.66 78.66 78.66 0.5K
13:16 78.66 78.71 78.66 78.71 1.2K
13:17 78.71 78.71 78.69 78.69 0.9K
13:18 78.69 78.70 78.69 78.70 0.7K
13:19 78.70 78.70 78.70 78.70 0.9K
13:20 78.70 78.70 78.70 78.70 0.1K
13:21 78.70 78.71 78.70 78.71 1.4K
13:22 78.68 78.68 78.68 78.68 2.0K
13:23 78.68 78.68 78.68 78.68 0.2K
13:24 78.68 78.68 78.64 78.65 2.4K
13:25 78.65 78.67 78.65 78.67 0.6K
13:26 78.69 78.70 78.69 78.70 1.1K
13:27 78.71 78.71 78.70 78.70 1.0K
13:28 78.68 78.68 78.68 78.68 1.2K
13:29 78.68 78.69 78.68 78.69 0.5K
13:30 78.69 78.70 78.69 78.70 1.5K
13:31 78.70 78.71 78.70 78.71 1.0K
13:32 78.71 78.72 78.71 78.72 0.8K
13:33 78.72 78.72 78.72 78.72 1.6K
13:34 78.72 78.73 78.72 78.73 1.5K
13:35 78.73 78.73 78.73 78.73 0.7K
13:36 78.73 78.73 78.73 78.73 0.2K
13:37 78.74 78.75 78.72 78.75 2.3K
13:38 78.75 78.75 78.75 78.75 0.5K
13:39 78.75 78.79 78.75 78.79 19.1K
13:40 78.79 78.81 78.77 78.77 3.1K
13:41 78.77 78.80 78.77 78.80 0.9K
13:42 78.80 78.80 78.80 78.80 0.5K
13:43 78.80 78.82 78.80 78.82 1.4K
13:44 78.81 78.84 78.81 78.84 2.1K
13:45 78.85 78.87 78.85 78.85 2.1K
13:46 78.85 78.85 78.83 78.83 1.3K
13:47 78.84 78.84 78.84 78.84 0.7K
13:48 78.82 78.82 78.82 78.82 0.7K
13:49 78.82 78.82 78.82 78.82 0.1K
13:50 78.82 78.82 78.80 78.80 2.8K
13:51 78.79 78.80 78.79 78.80 2.5K
13:52 78.80 78.80 78.78 78.78 0.8K
13:53 78.79 78.79 78.77 78.77 0.4K
13:54 78.77 78.77 78.77 78.77 0.4K
13:55 78.77 78.77 78.74 78.74 0.4K
13:56 78.74 78.74 78.74 78.74 0.8K
13:57 78.74 78.74 78.72 78.72 0.6K
13:58 78.72 78.72 78.70 78.70 1.5K
13:59 78.70 78.70 78.68 78.70 2.9K
14:00 78.70 78.70 78.70 78.70 0.4K
14:01 78.70 78.72 78.70 78.72 1.5K
14:02 78.72 78.72 78.72 78.72 0.4K
14:03 78.73 78.75 78.73 78.75 1.5K
14:04 78.75 78.76 78.75 78.76 0.6K
14:05 78.76 78.78 78.76 78.78 2.8K
14:06 78.78 78.81 78.78 78.81 1.0K
14:07 78.81 78.82 78.81 78.82 0.5K
14:08 78.82 78.83 78.81 78.83 2.3K
14:09 78.84 78.85 78.83 78.83 1.5K
14:10 78.83 78.83 78.82 78.82 1.5K
14:11 78.82 78.83 78.82 78.83 0.6K
14:12 78.82 78.82 78.82 78.82 0.6K
14:13 78.82 78.86 78.82 78.86 1.1K
14:14 78.86 78.88 78.86 78.88 0.7K
14:15 78.90 78.91 78.89 78.91 2.1K
14:16 78.91 78.93 78.91 78.93 1.8K
14:17 78.93 78.93 78.91 78.91 1.1K
14:18 78.91 78.91 78.86 78.86 2.4K
14:19 78.86 78.88 78.86 78.88 0.9K
14:20 78.88 78.88 78.88 78.88 0.3K
14:21 78.88 78.88 78.88 78.88 0.2K
14:22 78.88 78.88 78.87 78.87 0.7K
14:23 78.87 78.87 78.87 78.87 1.3K
14:24 78.87 78.87 78.87 78.87 1.4K
14:25 78.87 78.87 78.85 78.85 0.5K
14:26 78.85 78.85 78.85 78.85 1.2K
14:27 78.85 78.85 78.83 78.83 1.6K
14:28 78.83 78.86 78.83 78.86 2.2K
14:29 78.86 78.86 78.86 78.86 0.3K
14:30 78.86 78.86 78.85 78.85 0.8K
14:31 78.85 78.85 78.84 78.84 0.6K
14:32 78.84 78.84 78.83 78.83 1.6K
14:33 78.83 78.83 78.80 78.80 1.4K
14:34 78.80 78.80 78.79 78.79 1.9K
14:35 78.79 78.79 78.79 78.79 0.6K
14:36 78.79 78.79 78.76 78.77 2.1K
14:37 78.78 78.78 78.78 78.78 1.8K
14:38 78.78 78.79 78.78 78.79 0.6K
14:39 78.79 78.79 78.79 78.79 0.3K
14:40 78.78 78.78 78.78 78.78 0.7K
14:41 78.79 78.79 78.79 78.79 1.2K
14:42 78.79 78.79 78.78 78.78 1.8K
14:43 78.77 78.78 78.77 78.78 1.5K
14:44 78.78 78.78 78.78 78.78 0.5K
14:45 78.78 78.78 78.77 78.77 0.6K
14:46 78.78 78.78 78.78 78.78 0.5K
14:47 78.76 78.76 78.72 78.72 2.1K
14:48 78.72 78.72 78.66 78.66 0.7K
14:49 78.67 78.67 78.67 78.67 3.1K
14:50 78.67 78.67 78.63 78.63 1.5K
14:51 78.63 78.64 78.63 78.64 0.4K
14:52 78.65 78.65 78.64 78.65 2.6K
14:53 78.65 78.65 78.65 78.65 1.0K
14:54 78.65 78.65 78.61 78.64 1.5K
14:55 78.64 78.65 78.64 78.65 1.2K
14:56 78.65 78.65 78.64 78.64 2.4K
14:57 78.61 78.61 78.58 78.58 2.5K
14:58 78.58 78.59 78.58 78.59 1.7K
14:59 78.60 78.60 78.60 78.60 0.7K
15:00 78.60 78.60 78.60 78.60 0.7K
15:01 78.57 78.61 78.57 78.61 2.5K
15:02 78.61 78.61 78.61 78.61 0.8K
15:03 78.61 78.61 78.60 78.60 0.9K
15:04 78.60 78.60 78.60 78.60 0.2K
15:05 78.60 78.60 78.60 78.60 0.6K
15:06 78.61 78.63 78.61 78.63 1.4K
15:07 78.63 78.63 78.61 78.62 2.6K
15:08 78.62 78.62 78.62 78.62 2.1K
15:09 78.62 78.62 78.62 78.62 1.4K
15:10 78.62 78.62 78.62 78.62 0.1K
15:11 78.62 78.62 78.60 78.60 1.9K
15:12 78.61 78.62 78.61 78.62 2.4K
15:13 78.62 78.62 78.62 78.62 0.5K
15:14 78.62 78.62 78.62 78.62 0.6K
15:15 78.63 78.69 78.63 78.66 89.7K
15:16 78.59 78.59 78.58 78.58 26.3K
15:17 78.58 78.58 78.49 78.49 5.5K
15:18 78.48 78.48 78.43 78.44 5.7K
15:19 78.44 78.44 78.44 78.44 0.8K
15:20 78.44 78.45 78.44 78.45 1.0K
15:21 78.45 78.48 78.45 78.48 2.4K
15:22 78.49 78.51 78.49 78.50 2.6K
15:23 78.50 78.51 78.50 78.51 1.3K
15:24 78.49 78.49 78.49 78.49 1.3K
15:25 78.49 78.52 78.49 78.52 2.7K
15:26 78.54 78.54 78.52 78.52 1.7K
15:27 78.52 78.56 78.52 78.56 2.7K
15:28 78.55 78.56 78.55 78.56 1.2K
15:29 78.54 78.54 78.54 78.54 1.5K
15:30 78.54 78.54 78.51 78.51 2.3K
15:31 78.51 78.55 78.51 78.55 2.5K
15:32 78.55 78.56 78.55 78.56 3.1K
15:33 78.56 78.62 78.56 78.62 1.7K
15:34 78.62 78.63 78.62 78.62 1.1K
15:35 78.62 78.62 78.62 78.62 0.8K
15:36 78.62 78.62 78.61 78.61 3.8K
15:37 78.61 78.65 78.61 78.65 3.2K
15:38 78.63 78.65 78.63 78.65 2.6K
15:39 78.65 78.67 78.65 78.67 3.5K
15:40 78.65 78.66 78.65 78.66 2.6K
15:41 78.66 78.69 78.66 78.67 2.5K
15:42 78.67 78.68 78.67 78.68 0.9K
15:43 78.68 78.72 78.68 78.72 3.0K
15:44 78.72 78.72 78.72 78.72 1.0K
15:45 78.72 78.72 78.70 78.72 3.2K
15:46 78.72 78.75 78.72 78.75 4.8K
15:47 78.75 78.75 78.72 78.72 4.7K
15:48 78.72 78.72 78.70 78.71 1.5K
15:49 78.71 78.71 78.69 78.71 6.1K
15:50 78.71 78.72 78.71 78.71 3.3K
15:51 78.80 78.84 78.80 78.81 6.8K
15:52 78.88 78.88 78.82 78.82 10.4K
15:53 78.82 78.86 78.82 78.86 5.6K
15:54 78.86 78.86 78.82 78.82 7.5K
15:55 78.82 78.87 78.81 78.87 21.5K
15:56 78.96 78.97 78.94 78.95 19.7K
15:57 78.98 79.00 78.97 79.00 32.0K
15:58 78.98 79.04 78.98 79.03 26.0K
15:59 79.04 79.13 79.04 79.13 43.6K
16:00 79.15 79.16 79.08 79.12 492.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし