SSP Group PLC (SSPG)

SSPG
🏛️ イギリス →
166.50
最終更新: 2025-10-07
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
08:00 174.90 174.90 171.20 171.20 22.1K
08:03 171.00 171.00 169.31 169.31 38.7K
08:04 169.64 169.64 169.30 169.30 3.1K
08:05 169.70 170.00 169.70 169.70 5.0K
08:06 169.80 170.30 169.80 170.10 13.6K
08:07 169.40 169.40 169.40 169.40 3.2K
08:08 169.40 169.50 169.30 169.50 12.1K
08:09 170.10 170.40 170.00 170.40 9.2K
08:10 170.00 170.00 170.00 170.00 9.5K
08:12 169.80 170.50 169.80 170.00 1.1K
08:14 170.50 170.70 170.50 170.70 2.2K
08:15 170.70 170.70 170.70 170.70 0.0K
08:17 169.80 169.80 169.80 169.80 2.2K
08:18 170.10 170.10 169.80 169.80 2.6K
08:19 170.50 170.90 170.50 170.90 2.6K
08:20 170.30 170.30 170.20 170.20 3.5K
08:21 170.10 170.10 169.60 169.80 17.4K
08:22 169.90 170.20 169.70 169.70 8.3K
08:23 169.50 169.50 169.40 169.50 5.4K
08:25 169.40 169.40 169.20 169.20 4.3K
08:26 169.60 170.60 169.60 170.60 24.9K
08:27 170.10 170.10 170.00 170.10 2.1K
08:28 170.30 170.30 170.20 170.20 2.1K
08:29 170.30 170.40 170.30 170.40 0.4K
08:30 170.50 170.50 170.00 170.00 15.5K
08:31 170.00 170.00 170.00 170.00 4.0K
08:32 170.00 170.00 169.80 169.80 1.5K
08:33 169.70 169.70 169.60 169.60 2.6K
08:34 169.80 169.80 169.80 169.80 1.0K
08:35 169.90 170.00 169.90 169.90 8.6K
08:36 169.80 169.80 169.60 169.65 8.0K
08:37 169.50 169.50 169.20 169.20 0.8K
08:38 169.70 169.70 169.70 169.70 2.9K
08:39 169.90 169.90 169.90 169.90 3.4K
08:41 170.30 170.30 170.10 170.10 0.2K
08:42 170.20 170.20 169.90 169.90 18.4K
08:43 169.90 169.90 169.90 169.90 1.1K
08:44 169.80 169.80 169.70 169.70 2.1K
08:46 169.80 169.80 169.80 169.80 0.1K
08:48 170.00 170.20 170.00 170.20 2.6K
08:49 170.10 170.10 170.10 170.10 1.1K
08:50 170.00 170.00 170.00 170.00 1.3K
08:51 169.90 170.00 169.90 170.00 2.7K
08:52 170.00 170.00 170.00 170.00 1.3K
08:53 170.10 170.10 170.10 170.10 2.7K
09:00 170.40 170.70 170.40 170.70 5.6K
09:01 170.60 170.60 170.60 170.60 0.3K
09:03 170.70 170.70 170.70 170.70 1.3K
09:05 170.90 170.90 170.90 170.90 0.0K
09:11 170.80 171.00 170.80 170.80 2.9K
09:12 170.90 171.00 170.90 170.90 1.3K
09:14 170.70 170.78 170.70 170.78 1.2K
09:17 170.30 170.30 170.20 170.20 1.8K
09:21 170.00 170.00 169.90 169.90 1.1K
09:22 169.90 170.10 169.90 170.10 6.4K
09:24 169.83 169.83 169.83 169.83 0.6K
09:26 169.60 169.60 169.60 169.60 0.0K
09:30 169.30 169.30 169.10 169.10 5.3K
09:31 169.10 169.10 169.00 169.00 1.5K
09:32 169.10 169.10 168.80 168.80 3.3K
09:34 168.90 168.90 168.90 168.90 0.2K
09:35 168.70 169.30 168.70 169.10 42.3K
09:36 169.40 169.50 169.40 169.40 1.3K
09:40 169.60 169.80 169.60 169.80 3.0K
09:41 169.80 169.80 169.80 169.80 0.6K
09:49 169.60 169.60 169.60 169.60 40.0K
09:50 169.80 169.80 169.80 169.80 0.0K
09:53 169.80 169.80 169.80 169.80 0.1K
10:00 169.80 170.00 169.80 170.00 2.0K
10:01 169.80 169.80 169.80 169.80 0.0K
10:02 170.20 170.20 170.20 170.20 0.3K
10:15 170.10 170.10 170.10 170.10 0.1K
10:16 170.00 170.00 170.00 170.00 0.1K
10:20 170.10 170.10 170.10 170.10 0.6K
10:25 170.40 170.40 170.40 170.40 0.6K
10:26 170.40 170.40 170.40 170.40 2.6K
10:27 170.50 170.50 170.50 170.50 1.1K
10:34 170.60 170.60 170.60 170.60 1.0K
10:54 170.80 171.00 170.80 171.00 0.6K
10:55 171.20 171.20 171.10 171.10 0.5K
10:57 171.20 171.20 171.20 171.20 0.3K
11:00 170.90 170.90 170.80 170.80 16.8K
11:01 171.00 171.00 171.00 171.00 0.5K
11:03 171.00 171.00 171.00 171.00 1.5K
11:04 171.00 171.00 171.00 171.00 0.1K
11:05 170.90 170.90 170.90 170.90 0.8K
11:08 171.20 171.20 171.20 171.20 2.4K
11:10 171.14 171.14 171.14 171.14 0.7K
11:11 171.30 171.30 171.30 171.30 0.1K
11:13 171.32 171.40 171.32 171.40 2.4K
11:15 171.30 171.30 171.30 171.30 0.3K
11:19 171.20 171.20 171.20 171.20 0.0K
11:28 171.30 171.30 171.30 171.30 0.4K
11:35 171.40 171.40 171.40 171.40 14.5K
11:36 171.30 171.30 171.30 171.30 3.0K
11:46 171.50 171.60 171.50 171.60 3.6K
11:58 172.00 172.00 172.00 172.00 0.4K
12:03 172.20 172.20 172.20 172.20 0.4K
12:04 172.00 172.18 172.00 172.18 0.9K
12:08 172.00 172.00 172.00 172.00 13.3K
12:10 172.10 172.10 172.10 172.10 4.0K
12:20 171.88 171.88 171.88 171.88 4.4K
12:21 171.80 171.80 171.80 171.80 0.4K
12:22 171.80 171.80 171.80 171.80 0.0K
12:33 171.70 171.70 171.70 171.70 1.7K
12:36 171.90 171.90 171.90 171.90 9.3K
12:38 171.90 172.00 171.90 172.00 1.1K
12:44 172.40 172.90 172.40 172.90 3.5K
12:47 172.73 172.73 172.73 172.73 5.8K
12:50 173.30 173.30 173.30 173.30 0.3K
13:23 172.50 172.50 172.50 172.50 1.5K
13:38 172.50 172.70 172.50 172.70 1.6K
13:48 173.00 173.20 173.00 173.20 1.6K
13:55 173.60 173.60 173.60 173.60 1.5K
13:56 174.90 174.90 174.90 174.90 1,473.2K
14:09 173.10 173.10 173.10 173.10 1.2K
14:12 172.92 172.92 172.92 172.92 2.6K
14:27 172.90 172.90 172.90 172.90 0.7K
14:30 173.10 173.10 173.10 173.10 0.9K
14:34 173.10 173.20 173.10 173.20 1.3K
14:36 173.10 173.10 173.10 173.10 0.4K
14:40 173.10 173.10 173.00 173.00 1.4K
14:44 173.00 173.00 173.00 173.00 0.2K
14:45 172.90 172.90 172.90 172.90 0.0K
14:46 172.90 173.30 172.90 173.30 1.9K
14:47 173.30 173.30 173.30 173.30 0.1K
14:53 173.30 173.30 173.30 173.30 0.3K
14:54 173.20 173.20 173.20 173.20 1.2K
15:01 173.14 173.30 173.06 173.30 1.9K
15:02 173.30 173.50 173.30 173.50 4.2K
15:04 173.30 173.30 173.30 173.30 3.1K
15:05 173.20 173.20 173.20 173.20 3.0K
15:11 173.00 173.10 173.00 173.10 3.8K
15:12 173.10 173.40 173.10 173.40 1.7K
15:15 173.70 173.70 173.70 173.70 7.7K
15:19 173.60 173.70 173.60 173.70 2.3K
15:24 173.70 173.80 173.70 173.80 5.4K
15:27 174.00 174.00 174.00 174.00 0.0K
15:30 174.20 174.20 174.20 174.20 0.7K
15:35 174.11 174.11 174.11 174.11 8.0K
15:40 174.10 174.10 174.10 174.10 0.6K
15:41 174.20 174.20 174.20 174.20 0.3K
15:43 174.10 174.10 174.10 174.10 7.8K
15:46 174.20 174.20 174.10 174.10 0.6K
15:48 173.80 173.80 173.80 173.80 4.2K
15:51 173.60 173.70 173.60 173.70 0.8K
15:54 173.70 173.70 173.60 173.60 0.2K
15:55 173.50 173.50 173.50 173.50 0.0K
15:59 173.60 173.60 173.60 173.60 3.5K
16:00 173.60 173.60 173.60 173.60 0.1K
16:01 173.54 173.54 173.54 173.54 0.4K
16:03 173.60 173.60 173.60 173.60 0.4K
16:05 173.60 173.60 173.60 173.60 1.8K
16:06 173.70 173.70 173.70 173.70 1.0K
16:08 173.50 173.50 173.50 173.50 1.6K
16:09 173.50 173.50 173.50 173.50 0.0K
16:10 173.40 173.60 173.40 173.60 1.2K
16:16 173.80 173.80 173.80 173.80 0.8K
16:18 173.90 173.90 173.90 173.90 0.5K
16:19 173.90 173.90 173.90 173.90 0.4K
16:20 174.00 174.00 174.00 174.00 0.8K
16:23 174.20 174.20 174.20 174.20 3.2K
16:27 174.30 174.30 174.30 174.30 2.0K
16:28 174.40 174.40 174.30 174.40 1.4K
16:29 174.40 174.40 174.40 174.40 0.5K
16:35 173.90 173.90 173.90 173.90 1,165.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし