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
08:00 176.70 176.70 176.70 176.70 0.5K
08:03 175.90 175.90 175.90 175.90 0.0K
08:04 175.70 175.70 175.70 175.70 0.2K
08:05 175.80 175.80 175.80 175.80 0.0K
08:13 174.00 174.00 174.00 174.00 1.7K
08:15 174.00 174.00 174.00 174.00 2.5K
08:24 173.50 173.50 172.60 172.80 8.2K
08:34 172.90 172.90 172.90 172.90 0.3K
08:35 172.80 172.80 172.60 172.60 0.2K
08:39 172.60 172.60 172.60 172.60 0.6K
08:42 172.70 173.30 172.70 173.30 7.6K
08:50 174.00 174.00 174.00 174.00 1.1K
08:51 174.30 174.30 174.30 174.30 1.2K
08:52 174.00 174.00 174.00 174.00 0.5K
08:58 173.60 173.60 173.60 173.60 0.1K
09:00 173.57 173.57 173.57 173.57 0.6K
09:01 173.50 173.50 173.50 173.50 0.0K
09:03 173.40 173.40 173.40 173.40 0.5K
09:06 173.30 173.30 173.30 173.30 0.0K
09:08 173.60 173.60 173.50 173.50 2.3K
09:10 174.00 174.00 174.00 174.00 0.5K
09:16 174.20 174.20 174.20 174.20 0.5K
09:18 174.00 174.00 174.00 174.00 2.5K
09:25 173.40 173.40 173.40 173.40 0.0K
09:28 173.90 173.90 173.90 173.90 0.0K
09:30 173.40 173.40 173.40 173.40 0.7K
10:02 173.00 173.00 173.00 173.00 0.5K
10:05 173.00 173.00 173.00 173.00 0.8K
10:18 173.00 173.00 172.30 172.30 1.7K
10:21 172.35 172.35 172.35 172.35 0.8K
10:25 172.20 172.20 172.00 172.00 0.6K
10:47 171.90 171.90 171.80 171.80 0.5K
10:55 171.87 171.87 171.87 171.87 1.5K
10:58 171.80 171.80 171.80 171.80 5.3K
11:14 171.60 171.60 171.60 171.60 1.5K
11:15 171.73 171.73 171.73 171.73 0.0K
11:17 171.68 171.68 171.68 171.68 0.7K
11:19 171.60 171.60 171.50 171.50 0.7K
11:28 171.30 171.30 171.30 171.30 32.5K
11:48 171.30 171.30 171.30 171.30 0.2K
12:01 171.10 171.10 171.10 171.10 4.7K
12:09 171.25 171.25 171.25 171.25 119.0K
12:12 170.90 171.00 170.80 170.80 0.9K
12:17 170.60 170.60 170.60 170.60 0.8K
12:20 170.40 170.40 170.30 170.30 0.6K
12:23 170.20 170.20 170.20 170.20 0.2K
12:24 170.00 170.00 170.00 170.00 1.6K
12:25 170.20 170.30 170.20 170.30 2.8K
12:26 170.60 170.60 170.60 170.60 3.7K
12:30 170.20 170.20 170.20 170.20 1.0K
12:33 170.10 170.10 170.10 170.10 0.0K
12:35 170.00 170.00 169.80 169.80 0.3K
12:54 170.40 170.40 170.40 170.40 3.4K
12:55 170.30 170.30 170.30 170.30 0.2K
12:56 170.20 170.20 170.20 170.20 1.2K
12:58 170.50 170.50 170.50 170.50 1.3K
13:01 170.30 170.30 170.20 170.20 1.0K
13:03 170.30 170.50 170.00 170.50 10.3K
13:08 170.60 170.60 170.60 170.60 0.2K
13:20 170.60 170.60 170.20 170.20 0.4K
13:32 170.20 170.20 170.20 170.20 1.5K
13:33 170.00 170.00 170.00 170.00 500.0K
13:36 170.30 170.30 170.30 170.30 0.0K
13:49 170.00 170.00 170.00 170.00 500.0K
13:51 170.30 170.30 170.30 170.30 0.3K
13:52 170.50 170.50 170.50 170.50 1.4K
13:56 170.60 170.60 170.60 170.60 0.0K
14:02 170.18 170.18 170.18 170.18 0.0K
14:04 170.10 170.10 169.80 169.80 6.0K
14:05 169.80 169.80 169.80 169.80 0.5K
14:06 169.50 169.60 169.50 169.60 1.5K
14:09 169.90 169.90 169.90 169.90 0.9K
14:30 170.00 170.00 170.00 170.00 0.0K
14:32 170.00 170.00 170.00 170.00 3.2K
14:33 169.80 169.80 169.80 169.80 1.5K
14:40 170.20 170.30 170.20 170.30 4.2K
14:41 170.30 170.30 170.30 170.30 1.6K
14:42 170.00 170.00 170.00 170.00 3.6K
14:43 170.01 170.01 170.01 170.01 0.2K
14:44 170.00 170.10 170.00 170.10 1.7K
14:48 170.20 171.20 170.20 170.80 10.7K
14:49 170.80 171.30 170.80 171.30 1.3K
14:50 171.00 171.10 171.00 171.10 0.3K
14:52 171.20 171.30 171.20 171.30 1.0K
14:55 171.25 171.25 171.25 171.25 0.1K
14:57 171.10 171.10 171.00 171.00 1.0K
14:58 170.70 170.70 170.60 170.60 4.9K
15:00 170.90 170.90 170.90 170.90 0.3K
15:01 171.09 171.09 171.09 171.09 0.2K
15:06 171.00 171.00 171.00 171.00 0.4K
15:12 171.10 171.10 171.10 171.10 0.9K
15:14 171.10 171.10 171.10 171.10 0.5K
15:15 171.20 171.20 171.20 171.20 0.9K
15:20 171.10 171.10 171.00 171.10 14.3K
15:21 170.85 171.10 170.85 171.10 1.8K
15:24 171.20 171.60 171.20 171.60 3.2K
15:26 171.70 171.70 171.70 171.70 0.0K
15:28 171.80 171.80 171.50 171.50 1.3K
15:30 171.60 171.60 171.60 171.60 3.7K
15:31 171.70 171.70 171.70 171.70 0.7K
15:32 171.80 171.80 171.80 171.80 0.6K
15:33 171.50 171.50 171.50 171.50 0.1K
15:34 171.30 171.40 171.30 171.40 6.9K
15:42 171.20 171.20 171.20 171.20 2.5K
15:44 171.50 171.50 171.50 171.50 11.7K
15:45 171.40 171.40 171.40 171.40 0.1K
15:47 171.70 171.70 171.70 171.70 0.6K
15:49 171.50 171.50 171.40 171.50 11.4K
15:50 171.50 171.50 171.50 171.50 4.9K
15:51 171.50 171.50 171.50 171.50 0.7K
15:55 171.24 171.24 171.24 171.24 0.0K
16:00 171.25 171.25 171.25 171.25 5.6K
16:02 171.50 171.50 171.40 171.40 1.2K
16:04 171.50 171.80 171.50 171.60 7.8K
16:05 171.50 171.80 171.50 171.70 38.4K
16:06 171.70 171.70 171.60 171.60 2.2K
16:07 171.70 172.00 171.70 172.00 62.5K
16:08 172.20 172.20 172.20 172.20 0.7K
16:14 172.10 172.10 172.10 172.10 1.6K
16:15 172.00 172.00 172.00 172.00 0.7K
16:16 172.30 172.30 172.30 172.30 0.4K
16:17 172.10 172.20 172.10 172.20 5.3K
16:18 172.30 172.60 172.30 172.60 8.2K
16:22 173.10 173.10 173.10 173.10 1.4K
16:23 173.20 173.30 173.20 173.30 1.8K
16:24 173.50 173.60 173.50 173.60 1.5K
16:25 173.50 173.50 173.50 173.50 0.5K
16:26 173.70 173.80 173.70 173.80 4.5K
16:27 173.90 173.90 173.90 173.90 0.2K
16:28 173.90 173.90 173.90 173.90 0.0K
16:29 174.00 174.00 174.00 174.00 1.6K
16:35 173.90 173.90 173.90 173.90 457.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし