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
08:00 175.55 175.55 175.20 175.20 1.0K
08:16 173.46 173.46 173.46 173.46 0.2K
08:20 173.46 173.46 173.46 173.46 3.6K
08:37 174.10 174.10 174.10 174.10 1.1K
08:55 174.20 174.20 174.20 174.20 0.3K
09:04 174.10 174.10 174.10 174.10 0.6K
09:05 174.11 174.11 174.11 174.11 1.0K
09:10 174.20 174.20 174.10 174.20 1.3K
09:11 173.90 173.90 173.90 173.90 0.0K
09:12 174.70 174.70 174.70 174.70 1.5K
09:14 174.61 174.61 174.61 174.61 2.7K
09:15 174.40 174.40 174.40 174.40 0.0K
09:18 174.40 174.40 174.30 174.30 1.2K
09:26 174.03 174.03 174.03 174.03 0.0K
09:29 174.04 174.30 174.04 174.30 2.1K
09:34 174.07 174.20 174.07 174.20 6.0K
09:40 173.90 173.90 173.90 173.90 0.8K
09:48 174.00 174.10 174.00 174.00 2.3K
09:52 173.80 173.80 173.80 173.80 4.3K
09:53 174.00 174.10 174.00 174.10 0.6K
09:57 174.20 174.20 174.20 174.20 0.1K
10:01 174.20 174.20 174.20 174.20 0.0K
10:02 174.70 174.70 174.70 174.70 0.0K
10:04 174.34 174.34 174.34 174.34 0.1K
10:09 174.70 174.70 174.70 174.70 1.0K
10:20 174.40 174.40 174.40 174.40 0.0K
10:22 174.60 174.60 174.60 174.60 0.0K
10:23 174.10 174.10 174.10 174.10 0.0K
10:29 174.30 174.40 174.30 174.40 1.3K
10:47 174.60 174.60 174.60 174.60 0.3K
10:48 174.70 174.70 174.70 174.70 0.9K
11:02 174.70 174.70 174.70 174.70 0.0K
11:05 174.50 174.50 174.50 174.50 1.7K
11:13 174.60 174.80 174.60 174.80 0.4K
11:14 174.80 174.80 174.80 174.80 0.0K
11:15 174.90 174.90 174.90 174.90 0.8K
11:26 175.10 175.10 175.10 175.10 0.0K
11:28 175.20 175.20 175.20 175.20 0.0K
11:29 175.19 175.19 175.19 175.19 0.5K
11:31 175.19 175.19 175.10 175.10 2.0K
11:38 175.00 175.00 175.00 175.00 0.1K
11:42 175.01 175.10 175.01 175.10 2.9K
11:52 175.20 175.30 175.20 175.30 0.4K
12:04 175.10 175.10 175.10 175.10 0.2K
12:07 175.30 175.30 175.30 175.30 0.4K
12:24 175.23 175.23 175.23 175.23 0.6K
12:27 175.30 175.30 175.30 175.30 0.4K
12:43 175.40 175.60 175.40 175.60 4.2K
12:44 175.53 175.53 175.53 175.53 12.0K
12:45 175.70 175.70 175.70 175.70 0.0K
12:49 175.80 175.90 175.80 175.90 0.7K
12:50 175.70 175.70 175.70 175.70 2.4K
12:56 175.60 175.60 175.60 175.60 0.8K
13:01 175.40 175.50 175.40 175.50 1.3K
13:07 175.20 175.20 175.20 175.20 0.5K
13:17 175.30 175.30 175.30 175.30 0.9K
13:22 175.20 175.20 175.20 175.20 0.0K
13:23 175.30 175.30 175.30 175.30 0.6K
13:28 175.50 175.50 175.50 175.50 0.0K
13:41 175.60 175.60 175.60 175.60 0.0K
13:43 175.60 175.60 175.60 175.60 0.1K
13:47 175.70 175.70 175.70 175.70 0.0K
13:50 175.70 175.70 175.70 175.70 0.5K
13:52 175.70 175.70 175.30 175.30 4.9K
13:57 175.30 175.30 175.30 175.30 0.6K
14:00 175.10 175.10 175.10 175.10 0.0K
14:05 175.30 175.30 175.00 175.00 3.7K
14:06 175.10 175.10 174.70 174.70 26.6K
14:11 175.00 175.00 175.00 175.00 1.1K
14:15 175.10 175.10 175.10 175.10 0.2K
14:25 175.30 175.30 175.30 175.30 0.5K
14:27 175.40 175.40 175.40 175.40 0.0K
14:30 175.80 175.80 175.80 175.80 0.0K
14:33 175.90 175.90 175.90 175.90 0.1K
14:34 175.40 175.40 175.40 175.40 1.2K
14:37 175.30 175.50 175.30 175.50 2.7K
14:42 175.50 175.50 175.50 175.50 0.9K
14:44 175.70 175.70 175.70 175.70 0.3K
14:46 175.70 175.70 175.70 175.70 0.7K
14:50 176.00 176.00 176.00 176.00 0.8K
14:53 175.90 176.00 175.90 176.00 0.4K
15:01 176.00 176.00 176.00 176.00 0.3K
15:03 176.10 176.10 176.10 176.10 2.0K
15:06 176.00 176.00 176.00 176.00 0.4K
15:13 175.90 175.90 175.90 175.90 2.8K
15:14 175.80 175.80 175.80 175.80 0.5K
15:15 176.00 176.30 176.00 176.30 7.5K
15:17 176.70 176.70 176.50 176.50 0.5K
15:18 176.90 176.90 176.90 176.90 7.0K
15:19 177.00 177.00 177.00 177.00 0.9K
15:20 177.30 177.30 177.30 177.30 0.8K
15:23 176.90 176.90 176.90 176.90 0.6K
15:26 176.70 176.70 176.70 176.70 3.4K
15:28 176.80 176.80 176.80 176.80 1.2K
15:30 176.80 176.80 176.80 176.80 0.8K
15:31 176.80 176.80 176.80 176.80 0.8K
15:35 176.90 176.90 176.90 176.90 2.7K
15:36 176.90 176.90 176.90 176.90 0.6K
15:43 177.30 177.30 177.30 177.30 1.0K
15:44 177.10 177.10 177.10 177.10 0.4K
15:45 177.00 177.20 177.00 177.20 0.4K
15:46 177.25 177.25 177.25 177.25 2.8K
15:55 177.20 177.30 177.20 177.30 1.3K
15:57 177.20 177.50 177.20 177.50 154.8K
15:58 177.30 177.30 177.30 177.30 0.3K
16:03 176.90 176.90 176.80 176.80 5.4K
16:05 176.80 176.80 176.80 176.80 0.4K
16:06 176.60 176.60 176.60 176.60 0.9K
16:10 176.60 176.60 176.60 176.60 4.9K
16:11 176.40 176.40 176.40 176.40 0.6K
16:16 176.20 176.20 176.20 176.20 2.3K
16:19 176.00 176.00 175.90 175.90 2.9K
16:20 176.80 176.80 176.40 176.40 18.1K
16:21 176.50 176.50 176.50 176.50 1.4K
16:22 176.40 176.40 176.40 176.40 0.8K
16:23 176.50 176.50 176.50 176.50 1.1K
16:24 176.20 176.20 176.20 176.20 2.4K
16:26 176.30 176.30 176.30 176.30 1.4K
16:27 175.90 175.90 175.90 175.90 7.5K
16:28 175.70 175.70 175.70 175.70 0.3K
16:29 175.80 175.80 175.70 175.80 1.3K
16:35 176.10 176.10 176.10 176.10 460.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし