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
08:00 170.60 170.60 170.60 170.60 0.7K
08:01 169.40 169.50 169.40 169.50 2.1K
08:03 170.30 170.30 169.79 169.79 2.4K
08:04 170.30 170.30 170.30 170.30 0.0K
08:08 169.10 169.10 169.10 169.10 2.7K
08:09 169.00 169.00 169.00 169.00 0.8K
08:12 168.92 168.92 168.92 168.92 0.3K
08:13 169.80 170.20 169.80 170.10 7.6K
08:14 170.40 170.40 170.40 170.40 0.2K
08:17 169.90 169.90 169.70 169.70 2.3K
08:18 169.40 169.40 169.40 169.40 0.4K
08:22 169.40 169.40 169.40 169.40 2.9K
08:28 168.80 168.80 168.80 168.80 0.2K
08:29 168.70 168.70 168.70 168.70 0.5K
08:36 168.20 168.20 168.10 168.10 2.0K
08:38 167.70 167.70 167.70 167.70 2.5K
08:43 167.80 168.10 167.80 167.90 4.8K
08:45 167.80 167.80 167.80 167.80 0.9K
08:46 167.80 167.80 167.80 167.80 0.7K
08:48 168.40 168.70 168.40 168.70 3.8K
08:55 168.70 168.70 168.70 168.70 0.6K
08:56 168.90 168.90 168.90 168.90 0.9K
08:58 168.70 168.70 168.70 168.70 1.5K
09:01 168.30 168.30 168.30 168.30 0.4K
09:04 168.50 168.70 168.50 168.70 0.8K
09:06 168.80 168.80 168.80 168.80 0.2K
09:07 169.20 169.20 169.20 169.20 0.1K
09:08 168.80 168.80 168.80 168.80 1.1K
09:12 169.20 169.20 169.20 169.20 0.3K
09:15 169.30 169.30 169.30 169.30 0.1K
09:16 169.20 169.20 169.20 169.20 2.1K
09:17 169.20 169.20 169.20 169.20 0.2K
09:18 168.90 168.90 168.70 168.70 2.2K
09:21 168.90 168.90 168.90 168.90 2.4K
09:22 169.00 169.30 169.00 169.30 1.0K
09:23 169.10 169.10 169.10 169.10 0.7K
09:26 168.80 168.80 168.40 168.50 2.8K
09:28 168.70 168.80 168.70 168.80 0.8K
09:30 168.90 168.90 168.90 168.90 0.9K
09:34 168.90 168.90 168.90 168.90 0.2K
09:36 168.50 168.90 168.50 168.90 0.4K
09:39 168.70 169.00 168.70 169.00 2.1K
09:48 168.90 168.90 168.90 168.90 1.4K
09:49 168.90 168.90 168.90 168.90 3.9K
09:50 169.30 169.50 169.10 169.10 1.7K
09:52 169.40 169.40 169.40 169.40 1.2K
09:57 169.10 169.10 169.10 169.10 5.7K
09:59 169.20 169.30 169.10 169.10 11.9K
10:02 169.10 169.10 169.10 169.10 0.0K
10:03 168.90 168.90 168.90 168.90 0.6K
10:04 169.00 169.00 168.80 168.80 0.6K
10:06 169.00 169.10 169.00 169.10 2.7K
10:07 169.00 169.00 169.00 169.00 0.6K
10:10 169.10 169.10 169.10 169.10 4.0K
10:15 169.30 169.30 169.30 169.30 1.3K
10:16 169.30 169.30 169.30 169.30 0.8K
10:17 169.50 169.50 169.50 169.50 1.0K
10:19 169.80 169.90 169.70 169.90 3.5K
10:26 169.60 169.60 169.60 169.60 0.1K
10:30 169.70 169.70 169.70 169.70 0.3K
10:32 169.70 169.80 169.70 169.80 0.5K
10:39 169.80 170.20 169.80 170.20 177.2K
10:44 170.00 170.00 170.00 170.00 0.1K
10:46 169.90 169.90 169.90 169.90 0.2K
10:49 170.20 170.30 170.20 170.30 5.5K
10:50 170.40 170.50 170.39 170.50 1.5K
10:53 170.50 170.50 170.30 170.30 1.0K
10:59 170.10 170.20 170.10 170.20 0.4K
11:00 170.08 170.30 169.90 169.90 5.6K
11:01 169.90 169.90 169.90 169.90 0.7K
11:05 169.90 169.90 169.90 169.90 0.1K
11:07 169.80 169.80 169.80 169.80 0.8K
11:08 170.00 170.00 170.00 170.00 6.3K
11:09 170.20 170.20 170.20 170.20 8.2K
11:10 170.10 170.20 170.10 170.20 3.6K
11:11 170.10 170.20 170.10 170.20 0.1K
11:13 170.40 170.40 170.40 170.40 0.4K
11:15 169.90 169.90 169.90 169.90 0.0K
11:18 170.10 170.10 170.10 170.10 3.1K
11:20 170.14 170.14 170.14 170.14 5.0K
11:21 170.10 170.10 170.10 170.10 3.6K
11:35 169.90 169.90 169.90 169.90 0.9K
11:36 170.10 170.10 170.10 170.10 0.8K
11:38 170.40 170.40 170.40 170.40 3.0K
11:46 170.20 170.20 170.20 170.20 0.5K
11:47 170.10 170.40 170.10 170.40 3.0K
11:51 170.60 170.60 170.60 170.60 1.2K
11:53 170.80 170.90 170.80 170.90 1.1K
11:56 170.60 170.60 170.60 170.60 1.1K
12:00 170.70 170.70 170.70 170.70 0.8K
12:02 170.40 170.40 170.40 170.40 0.5K
12:03 170.30 170.30 170.20 170.20 2.7K
12:07 170.51 170.51 170.51 170.51 5.9K
12:10 170.20 170.20 170.20 170.20 0.8K
12:14 170.26 170.26 170.26 170.26 0.1K
12:17 170.20 170.20 170.20 170.20 1.1K
12:24 170.10 170.10 170.10 170.10 0.6K
12:31 170.10 170.30 170.10 170.20 2.6K
12:35 170.50 170.50 170.50 170.50 4.9K
12:47 170.66 170.66 170.66 170.66 0.0K
12:49 170.90 170.90 170.90 170.90 2.8K
12:50 171.20 171.20 171.20 171.20 0.3K
12:51 171.51 171.51 171.51 171.51 11.7K
12:55 171.00 171.10 170.90 171.10 3.3K
12:59 171.00 171.00 171.00 171.00 4.3K
13:06 170.90 170.90 170.90 170.90 0.9K
13:13 170.90 170.90 170.90 170.90 2.6K
13:16 171.00 171.00 171.00 171.00 0.6K
13:17 170.80 170.80 170.80 170.80 1.6K
13:19 170.80 170.80 170.80 170.80 0.8K
13:22 170.60 170.70 170.60 170.70 0.0K
13:26 170.50 170.56 170.50 170.56 2.5K
13:27 170.50 170.50 170.50 170.50 0.9K
13:28 170.50 170.50 170.50 170.50 0.4K
13:30 170.60 171.20 170.60 171.20 6.2K
13:31 171.30 171.30 171.30 171.30 12.5K
13:34 171.60 171.60 171.50 171.50 5.2K
13:35 171.30 171.30 171.20 171.20 3.2K
13:36 171.10 171.10 171.10 171.10 2.0K
13:38 170.90 170.90 170.80 170.80 6.8K
13:39 170.90 170.90 170.90 170.90 0.1K
13:40 170.90 171.00 170.90 171.00 1.8K
13:41 170.90 170.90 170.90 170.90 0.5K
13:42 170.90 170.90 170.90 170.90 1.3K
13:43 170.60 170.70 170.60 170.70 3.8K
13:44 170.80 170.80 170.80 170.80 1.2K
13:45 170.90 170.90 170.90 170.90 1.1K
13:47 171.10 171.10 171.10 171.10 0.6K
13:52 170.80 171.00 170.80 171.00 2.7K
13:53 171.00 171.00 171.00 171.00 0.5K
13:57 171.10 171.40 171.10 171.40 3.9K
14:01 171.30 171.40 171.30 171.40 6.3K
14:04 171.50 171.50 171.50 171.50 1.1K
14:16 171.70 172.00 171.70 172.00 6.5K
14:17 171.70 171.80 171.70 171.80 9.4K
14:20 171.70 171.70 171.70 171.70 1.2K
14:24 171.60 171.60 171.60 171.60 0.9K
14:25 171.60 171.60 171.50 171.60 2.7K
14:28 171.40 171.40 171.40 171.40 2.6K
14:30 171.50 171.50 171.20 171.30 11.9K
14:31 171.40 171.40 171.40 171.40 0.2K
14:34 171.50 171.70 171.50 171.70 1.6K
14:36 171.60 171.60 171.60 171.60 1.1K
14:39 171.70 171.70 171.70 171.70 0.7K
14:40 171.80 171.80 171.80 171.80 1.7K
14:41 171.70 171.70 171.70 171.70 1.8K
14:46 171.90 171.90 171.90 171.90 2.2K
14:47 171.90 171.90 171.80 171.80 4.1K
14:48 171.70 171.70 171.60 171.60 2.2K
14:50 171.30 171.30 171.30 171.30 1.7K
14:51 171.50 171.50 171.50 171.50 0.4K
14:54 171.40 171.90 171.40 171.90 6.0K
14:55 171.80 171.80 171.40 171.40 5.8K
14:57 171.10 171.10 171.10 171.10 0.2K
14:59 171.10 171.10 170.90 170.90 2.9K
15:00 171.10 171.20 171.10 171.20 2.1K
15:02 171.40 171.50 171.40 171.50 0.8K
15:03 171.40 171.40 171.40 171.40 2.3K
15:04 171.60 171.60 171.60 171.60 1.1K
15:05 171.70 171.70 171.50 171.50 3.5K
15:08 171.50 171.50 171.50 171.50 0.4K
15:09 171.40 171.50 171.40 171.50 3.2K
15:12 171.50 171.50 171.40 171.40 1.3K
15:13 171.40 171.40 171.40 171.40 0.9K
15:18 171.60 171.60 171.60 171.60 0.7K
15:19 171.40 171.40 171.40 171.40 2.7K
15:20 171.30 171.30 171.10 171.10 3.8K
15:23 171.20 171.20 171.20 171.20 0.8K
15:24 171.20 171.20 171.20 171.20 1.7K
15:25 171.20 171.20 171.20 171.20 1.2K
15:26 171.10 171.10 171.10 171.10 3.1K
15:30 171.20 171.20 171.20 171.20 1.6K
15:31 171.10 171.10 171.10 171.10 1.7K
15:33 171.20 171.20 171.20 171.20 0.9K
15:35 171.20 171.40 171.20 171.40 3.6K
15:36 171.30 171.30 171.30 171.30 2.0K
15:40 171.50 171.50 171.50 171.50 3.1K
15:41 171.40 171.60 171.40 171.40 10.1K
15:43 171.60 171.60 171.60 171.60 19.6K
15:45 171.60 171.60 171.30 171.30 16.3K
15:47 171.40 171.60 171.40 171.60 52.9K
15:48 171.72 171.80 171.72 171.80 3.2K
15:49 171.80 171.80 171.80 171.80 0.8K
15:50 171.40 171.50 171.40 171.40 6.3K
15:51 171.50 171.50 171.50 171.50 0.3K
15:52 171.60 171.60 171.40 171.40 7.1K
15:53 171.50 171.50 171.50 171.50 1.8K
15:54 171.20 171.40 171.20 171.40 2.4K
15:55 171.30 171.30 171.20 171.30 2.0K
15:56 171.40 171.40 171.40 171.40 0.7K
15:57 171.20 171.20 171.20 171.20 3.2K
15:58 171.00 171.10 171.00 171.10 1.2K
15:59 171.20 171.20 171.20 171.20 0.0K
16:00 171.20 171.20 171.20 171.20 1.5K
16:01 171.00 171.00 170.80 170.80 3.9K
16:02 170.70 170.70 170.70 170.70 1.3K
16:04 170.60 170.60 170.40 170.60 6.0K
16:06 170.70 170.70 170.70 170.70 0.7K
16:07 170.80 170.80 170.80 170.80 0.5K
16:08 170.70 170.70 170.50 170.50 4.2K
16:09 170.90 171.10 170.90 171.10 5.8K
16:10 171.00 171.00 171.00 171.00 1.4K
16:11 170.70 170.70 170.70 170.70 1.5K
16:12 170.70 170.70 170.70 170.70 1.4K
16:13 170.80 170.80 170.70 170.70 3.6K
16:15 170.70 170.70 170.50 170.50 4.4K
16:16 170.60 170.80 170.60 170.80 4.7K
16:17 170.60 170.60 170.60 170.60 1.7K
16:18 170.50 170.50 170.50 170.50 6.0K
16:20 170.60 170.60 170.50 170.50 2.1K
16:21 170.60 170.60 170.60 170.60 0.0K
16:22 170.60 170.60 170.60 170.60 0.1K
16:23 170.60 170.60 170.60 170.60 6.6K
16:24 170.60 170.60 170.60 170.60 2.7K
16:25 170.70 170.70 170.70 170.70 0.0K
16:27 170.70 170.70 170.70 170.70 0.0K
16:28 170.70 170.70 170.60 170.60 4.0K
16:29 170.60 170.60 170.40 170.40 0.9K
16:35 169.60 169.60 169.60 169.60 750.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし