SSP Group PLC (SSPG)

SSPG
🏛️ イギリス →
166.60
最終更新: 2025-10-08
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
08:00 172.90 176.50 172.90 176.50 2.8K
08:02 175.26 175.39 175.26 175.39 0.2K
08:05 176.40 176.40 176.40 176.40 0.0K
08:18 175.39 175.39 175.39 175.39 0.5K
08:21 175.10 175.30 175.10 175.30 3.8K
08:22 175.10 175.10 174.90 174.90 1.1K
08:27 175.80 175.80 174.90 174.90 23.0K
08:28 174.90 174.90 174.90 174.90 1.0K
08:29 175.00 175.00 175.00 175.00 2.8K
08:30 174.80 174.80 174.80 174.80 1.1K
08:39 175.00 175.00 175.00 175.00 1.7K
08:42 174.80 174.80 174.80 174.80 0.5K
08:45 174.80 174.80 174.80 174.80 1.3K
08:47 174.80 174.80 174.76 174.76 1.1K
08:50 174.90 174.90 174.90 174.90 0.0K
08:52 174.70 174.70 174.40 174.60 9.8K
08:53 174.60 174.70 174.60 174.60 3.1K
08:54 174.60 174.60 174.60 174.60 9.8K
08:55 174.50 174.50 174.50 174.50 4.5K
08:56 174.40 174.40 174.40 174.40 0.2K
08:59 174.30 174.30 174.20 174.20 1.0K
09:04 174.10 174.20 174.10 174.20 1.8K
09:06 174.30 174.30 174.20 174.20 3.0K
09:07 174.20 174.20 174.20 174.20 1.4K
09:08 174.20 174.20 174.20 174.20 0.0K
09:10 174.10 174.10 174.00 174.00 5.4K
09:11 173.84 173.84 173.84 173.84 0.2K
09:15 173.80 173.80 173.60 173.60 3.8K
09:16 173.80 173.80 173.60 173.60 2.4K
09:20 173.80 173.80 173.70 173.70 4.8K
09:21 173.60 173.60 173.60 173.60 0.0K
09:22 173.40 173.40 173.40 173.40 2.9K
09:23 173.30 173.30 173.20 173.20 4.2K
09:24 173.34 173.34 173.30 173.30 9.0K
09:26 173.20 173.20 173.20 173.20 1.9K
09:27 173.00 173.10 173.00 173.10 4.6K
09:32 173.20 173.20 173.20 173.20 1.8K
09:35 173.30 173.30 173.30 173.30 1.8K
09:37 173.20 173.30 173.20 173.30 0.7K
09:38 173.35 173.35 173.35 173.35 1.9K
09:39 173.40 173.40 173.40 173.40 0.9K
09:40 173.30 173.30 173.30 173.30 1.0K
09:41 173.30 173.30 173.30 173.30 0.7K
09:43 173.40 173.40 173.40 173.40 0.6K
09:52 173.10 173.10 172.70 172.70 8.9K
09:53 172.70 172.80 172.70 172.80 0.8K
09:54 172.70 172.73 172.70 172.70 14.4K
10:00 172.60 172.60 172.60 172.60 0.3K
10:02 172.80 172.90 172.80 172.90 2.9K
10:06 173.00 173.20 173.00 173.20 0.7K
10:10 173.20 173.20 173.20 173.20 2.6K
10:11 172.90 172.90 172.80 172.80 4.4K
10:12 172.70 172.70 172.70 172.70 0.7K
10:14 172.50 172.50 172.50 172.50 5.8K
10:15 172.50 172.50 172.50 172.50 0.0K
10:23 172.70 172.70 172.70 172.70 1.7K
10:37 172.71 172.71 172.71 172.71 0.7K
10:40 172.40 172.40 172.40 172.40 2.1K
10:41 172.50 172.50 172.50 172.50 0.3K
10:42 172.50 172.50 172.30 172.40 8.8K
10:44 172.40 172.40 172.40 172.40 0.9K
10:45 172.30 172.30 172.30 172.30 1.1K
10:50 172.34 172.34 172.34 172.34 1.9K
10:57 172.40 172.40 172.40 172.40 1.7K
10:59 172.30 172.30 172.30 172.30 0.1K
11:00 172.30 172.30 172.30 172.30 2.0K
11:03 172.40 172.40 172.40 172.40 0.0K
11:12 172.30 172.30 172.00 172.00 10.6K
11:13 172.00 172.30 172.00 172.30 4.4K
11:16 172.20 172.20 172.20 172.20 1.6K
11:18 172.20 172.20 172.20 172.20 0.7K
11:19 172.10 172.10 172.00 172.00 3.6K
11:20 171.90 171.90 171.80 171.90 4.3K
11:21 171.80 171.80 171.80 171.80 1.0K
11:22 171.80 171.80 171.80 171.80 0.4K
11:25 171.90 171.90 171.90 171.90 0.7K
11:26 171.80 171.80 171.70 171.70 1.7K
11:27 171.70 171.70 171.70 171.70 8.1K
11:28 171.60 171.60 171.30 171.30 5.8K
11:29 171.20 171.30 171.20 171.20 3.9K
11:31 171.10 171.10 170.70 170.70 9.9K
11:32 170.70 170.70 170.70 170.70 3.6K
11:33 170.70 170.70 170.60 170.60 2.5K
11:34 170.50 170.50 170.50 170.50 2.0K
11:35 170.50 170.60 170.50 170.50 7.1K
11:36 170.40 170.60 170.30 170.60 3.4K
11:37 170.60 170.60 170.40 170.40 5.2K
11:38 170.30 170.30 170.30 170.30 1.8K
11:39 170.31 170.31 169.90 169.90 5.3K
11:40 170.00 170.00 170.00 170.00 1.3K
11:41 169.90 170.10 169.90 170.00 17.6K
11:42 169.90 170.10 169.90 170.10 3.3K
11:43 170.19 170.20 170.19 170.20 0.3K
11:44 170.20 170.30 170.20 170.30 1.6K
11:46 170.40 170.60 170.40 170.60 2.5K
11:48 170.70 171.20 170.70 171.20 5.1K
11:49 171.20 171.30 171.20 171.30 0.7K
11:54 171.00 171.00 171.00 171.00 1.3K
11:55 171.00 171.00 170.90 170.90 1.5K
11:56 170.90 170.90 170.90 170.90 0.1K
11:57 170.91 170.91 170.91 170.91 6.0K
12:02 170.60 170.60 170.60 170.60 2.0K
12:04 170.50 170.50 170.50 170.50 0.1K
12:07 170.10 170.10 170.10 170.10 3.2K
12:10 169.90 169.90 169.90 169.90 0.6K
12:11 169.80 169.80 169.70 169.70 1.9K
12:12 169.60 169.60 169.40 169.40 4.7K
12:13 169.30 169.30 169.30 169.30 0.0K
12:15 169.00 169.00 169.00 169.00 0.8K
12:16 169.10 169.10 169.00 169.00 1.3K
12:18 169.20 169.20 169.20 169.20 2.2K
12:19 169.00 169.00 169.00 169.00 0.2K
12:21 169.20 169.20 169.20 169.20 1.7K
12:22 169.20 169.20 169.20 169.20 6.2K
12:24 169.00 169.00 169.00 169.00 0.2K
12:25 169.10 169.10 169.10 169.10 5.0K
12:27 168.80 168.80 168.80 168.80 0.1K
12:33 168.80 169.10 168.80 169.10 0.9K
12:35 169.11 169.11 169.11 169.11 2.0K
12:37 169.50 169.50 169.50 169.50 0.1K
12:40 169.70 169.70 169.70 169.70 1.1K
12:42 169.70 169.70 169.70 169.70 0.2K
12:43 169.70 169.70 169.70 169.70 0.1K
12:44 169.40 169.40 169.40 169.40 0.0K
12:45 169.70 169.90 169.40 169.90 4.5K
12:46 169.90 169.90 169.80 169.80 0.1K
12:47 169.80 169.90 169.80 169.90 3.7K
12:49 169.80 169.80 169.80 169.80 6.3K
12:50 169.90 170.10 169.90 170.10 22.7K
12:51 170.20 170.20 170.20 170.20 1.6K
12:52 170.30 170.30 170.30 170.30 0.0K
12:57 170.10 170.10 170.10 170.10 0.5K
13:00 170.30 170.30 170.30 170.30 1.6K
13:01 170.60 170.90 170.60 170.90 24.6K
13:04 170.50 170.50 170.50 170.50 3.6K
13:05 170.20 170.20 170.00 170.00 3.0K
13:08 169.90 169.90 169.80 169.80 4.6K
13:09 169.80 169.90 169.80 169.90 5.2K
13:10 169.90 170.20 169.90 170.20 25.0K
13:11 170.10 170.10 170.10 170.10 0.1K
13:14 170.00 170.00 169.90 169.90 4.0K
13:15 169.90 170.10 169.90 170.10 1.2K
13:17 169.90 169.90 169.90 169.90 2.9K
13:19 170.00 170.00 170.00 170.00 1.4K
13:21 170.00 170.00 170.00 170.00 0.8K
13:22 170.06 170.06 170.06 170.06 2.9K
13:24 170.40 170.40 170.40 170.40 0.0K
13:30 170.70 170.70 170.70 170.70 0.4K
13:34 170.40 170.40 170.30 170.30 1.6K
13:36 170.40 170.40 170.40 170.40 0.9K
13:41 170.20 170.20 170.10 170.10 0.1K
13:44 170.10 170.10 170.10 170.10 0.1K
13:45 170.20 170.20 170.20 170.20 0.3K
13:46 170.10 170.10 170.10 170.10 0.5K
13:50 170.00 170.00 170.00 170.00 0.0K
13:51 170.10 170.10 170.10 170.10 3.7K
13:52 170.10 170.10 170.10 170.10 0.4K
13:54 170.20 170.20 170.20 170.20 0.6K
13:56 170.30 170.30 170.30 170.30 0.0K
13:59 170.30 170.30 170.30 170.30 0.0K
14:00 170.30 170.50 170.30 170.30 2.8K
14:04 170.50 170.70 170.50 170.70 1.5K
14:25 170.60 171.30 170.60 171.30 21.1K
14:29 171.00 171.10 171.00 171.10 2.8K
14:30 170.90 171.20 170.90 171.20 2.1K
14:32 171.10 171.30 171.10 171.30 1.5K
14:40 170.90 170.90 170.90 170.90 1.5K
14:45 170.91 170.91 170.91 170.91 0.6K
14:48 171.10 171.10 171.10 171.10 0.7K
14:52 171.00 171.00 170.70 170.70 2.2K
14:54 170.30 170.40 170.30 170.40 2.8K
14:56 170.50 170.50 170.50 170.50 0.9K
14:59 170.60 170.70 170.60 170.70 1.4K
15:01 170.90 171.10 170.90 171.10 0.2K
15:02 171.40 171.55 171.40 171.55 3.0K
15:05 171.20 171.20 171.20 171.20 1.0K
15:08 171.20 171.20 171.10 171.20 1.2K
15:10 171.20 171.20 171.10 171.10 0.9K
15:11 171.10 171.10 171.00 171.00 3.4K
15:13 170.90 170.90 170.90 170.90 0.1K
15:17 170.70 170.80 170.70 170.80 0.1K
15:19 170.80 170.80 170.50 170.50 4.6K
15:20 170.50 170.50 170.50 170.50 0.0K
15:24 170.60 170.60 170.60 170.60 0.4K
15:25 170.70 170.90 170.70 170.90 0.6K
15:32 170.80 170.80 170.70 170.80 3.3K
15:33 170.80 171.00 170.80 171.00 4.0K
15:35 171.20 171.30 171.20 171.30 1.4K
15:44 171.30 171.30 171.30 171.30 0.3K
15:47 171.30 171.30 171.20 171.20 1.3K
15:51 171.40 171.40 171.35 171.35 0.8K
15:54 171.49 171.49 171.49 171.49 0.1K
15:56 171.30 171.30 171.20 171.20 4.2K
15:57 171.10 171.30 171.10 171.30 11.7K
15:58 171.10 171.10 171.10 171.10 3.1K
15:59 171.20 171.20 171.20 171.20 0.7K
16:00 171.00 171.00 171.00 171.00 3.8K
16:01 171.00 171.00 170.90 171.00 3.1K
16:03 171.00 171.00 170.90 170.90 1.8K
16:04 170.80 171.10 170.80 171.10 5.6K
16:05 171.20 171.20 171.20 171.20 2.9K
16:06 171.10 171.10 170.90 171.10 6.4K
16:07 171.10 171.10 171.00 171.00 5.8K
16:08 171.10 171.20 171.10 171.20 3.3K
16:13 171.00 171.25 171.00 171.20 15.5K
16:16 171.09 171.09 171.09 171.09 0.2K
16:17 171.01 171.01 171.01 171.01 5.0K
16:19 171.10 171.10 171.10 171.10 0.8K
16:21 171.10 171.10 171.10 171.10 2.2K
16:24 171.00 171.00 171.00 171.00 7.9K
16:25 171.10 171.10 171.10 171.10 9.3K
16:26 171.10 171.10 171.10 171.10 2.0K
16:27 171.20 171.60 171.20 171.55 13.8K
16:29 171.60 171.60 171.50 171.50 1.1K
16:35 171.90 171.90 171.90 171.90 543.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし