SSP Group PLC (SSPG)

SSPG
🏛️ イギリス →
168.00
最終更新: 2025-10-06
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
08:00 174.30 174.30 174.30 174.30 0.6K
08:03 175.00 176.80 175.00 176.80 0.9K
08:05 177.30 177.30 177.30 177.30 0.0K
08:08 176.00 176.00 176.00 176.00 2.9K
08:09 176.50 176.50 176.50 176.50 0.9K
08:10 176.40 176.60 176.40 176.60 1.4K
08:12 176.40 176.40 176.20 176.20 1.4K
08:14 176.30 176.40 176.30 176.40 0.3K
08:23 176.60 176.60 176.60 176.60 0.4K
08:26 176.70 176.70 176.70 176.70 2.1K
08:30 176.90 176.90 176.90 176.90 0.2K
08:31 176.60 176.60 176.60 176.60 1.9K
08:34 176.50 176.50 176.50 176.50 1.0K
08:36 176.80 176.80 176.80 176.80 1.3K
08:40 176.90 176.90 176.90 176.90 2.0K
08:43 176.00 176.00 176.00 176.00 0.2K
08:46 175.80 175.80 175.80 175.80 0.1K
08:52 175.50 175.50 175.50 175.50 1.1K
09:04 175.10 175.10 175.10 175.10 1.5K
09:11 174.60 174.60 174.60 174.60 0.4K
09:15 174.70 174.80 174.70 174.80 5.0K
09:17 175.00 175.00 174.90 174.90 8.2K
09:24 174.60 175.00 174.60 175.00 1.7K
09:30 175.00 175.00 174.99 174.99 1.4K
09:31 175.10 175.20 175.10 175.20 1.1K
09:43 175.23 175.23 175.23 175.23 0.2K
09:47 175.30 175.30 175.00 175.00 2.6K
09:50 174.80 174.80 174.50 174.50 3.5K
09:51 174.51 174.51 174.40 174.40 1.9K
09:55 174.60 174.60 174.60 174.60 1.0K
10:02 174.60 174.60 174.60 174.60 0.6K
10:04 174.60 174.60 174.60 174.60 0.7K
10:05 174.60 174.60 174.60 174.60 100.0K
10:07 174.40 174.40 174.40 174.40 0.3K
10:08 174.00 174.00 174.00 174.00 0.1K
10:20 174.00 174.10 174.00 174.10 0.4K
10:23 174.00 174.00 174.00 174.00 2.1K
10:26 174.00 174.10 174.00 174.10 0.6K
10:29 174.10 174.10 174.10 174.10 0.4K
10:32 174.00 174.00 174.00 174.00 1.1K
10:35 174.10 174.10 174.10 174.10 0.1K
10:39 174.00 174.00 174.00 174.00 0.1K
10:41 173.90 174.10 173.90 174.10 2.9K
10:42 174.20 174.20 174.20 174.20 1.1K
10:43 174.30 174.30 174.00 174.00 1.0K
10:44 173.80 173.80 173.80 173.80 0.4K
10:45 173.90 173.90 173.90 173.90 1.1K
10:46 173.80 173.80 173.80 173.80 0.6K
10:48 173.50 173.50 173.50 173.50 0.7K
10:51 173.50 173.50 173.50 173.50 0.2K
10:56 173.80 173.80 173.80 173.80 0.9K
10:59 174.10 174.10 174.10 174.10 0.5K
11:01 173.70 173.70 173.70 173.70 0.6K
11:02 173.50 173.50 173.50 173.50 0.4K
11:07 173.50 173.50 173.50 173.50 1.3K
11:08 173.30 173.30 173.30 173.30 0.6K
11:17 173.51 173.51 173.51 173.51 20.0K
11:21 173.40 173.70 173.40 173.70 2.1K
11:22 173.62 173.62 173.40 173.40 0.5K
11:23 173.70 173.70 173.70 173.70 0.7K
11:24 173.90 173.90 173.90 173.90 1.1K
11:26 173.80 173.80 173.80 173.80 1.0K
11:40 174.00 174.00 174.00 174.00 0.0K
11:55 173.60 173.60 173.60 173.60 0.1K
12:00 173.92 173.92 173.92 173.92 0.2K
12:04 174.10 174.10 174.00 174.00 1.3K
12:10 174.20 174.40 174.20 174.20 0.9K
12:16 174.50 174.50 174.40 174.40 0.4K
12:20 174.50 174.50 174.50 174.50 1.3K
12:29 174.60 174.60 174.60 174.60 0.8K
12:31 174.50 174.60 174.50 174.60 5.5K
12:32 174.60 174.60 174.60 174.60 0.2K
12:33 174.70 174.70 174.50 174.50 12.7K
12:34 174.60 174.70 174.60 174.70 2.2K
12:35 174.50 174.60 174.50 174.60 0.9K
12:36 174.50 174.60 174.40 174.60 3.9K
12:37 174.55 174.55 174.40 174.50 9.4K
12:43 174.50 174.50 174.50 174.50 1.9K
12:45 174.50 174.50 174.50 174.50 3.6K
12:46 174.60 174.60 174.60 174.60 61.2K
12:47 174.70 174.70 174.40 174.40 1.4K
12:48 174.60 174.60 174.50 174.50 220.5K
12:51 174.50 174.50 174.10 174.10 5.9K
12:56 174.10 174.10 174.10 174.10 0.0K
12:57 174.20 174.20 174.20 174.20 0.6K
12:58 174.30 174.30 174.10 174.10 1.2K
13:00 174.10 174.10 174.00 174.00 1.1K
13:17 173.70 173.70 173.70 173.70 1.8K
13:19 173.30 173.30 173.30 173.30 0.3K
13:24 173.40 173.40 173.40 173.40 0.7K
13:29 173.60 173.60 173.60 173.60 0.6K
13:30 173.30 173.30 173.30 173.30 0.4K
13:31 173.60 173.60 173.60 173.60 0.0K
13:32 173.30 173.30 173.30 173.30 2.1K
13:33 173.40 173.40 173.40 173.40 1.2K
13:35 173.40 173.40 173.40 173.40 0.9K
13:36 173.40 173.40 173.40 173.40 4.0K
13:37 173.30 173.30 173.20 173.25 0.8K
13:38 173.10 173.10 173.10 173.10 0.5K
13:39 173.20 173.20 173.20 173.20 0.8K
13:42 173.30 173.30 173.20 173.20 2.6K
13:45 173.30 173.30 173.10 173.10 1.3K
13:51 173.00 173.00 173.00 173.00 0.1K
13:52 172.80 172.90 172.80 172.90 5.4K
13:55 173.00 173.00 173.00 173.00 0.0K
13:57 173.00 173.00 173.00 173.00 0.8K
13:59 172.90 172.90 172.90 172.90 0.7K
14:00 172.80 172.80 172.80 172.80 1.3K
14:01 172.70 172.80 172.70 172.80 3.9K
14:03 172.90 172.90 172.90 172.90 0.5K
14:04 173.00 173.00 173.00 173.00 0.3K
14:07 173.00 173.00 173.00 173.00 0.5K
14:19 172.60 172.80 172.60 172.80 8.7K
14:25 172.80 172.80 172.80 172.80 0.2K
14:26 172.70 172.70 172.70 172.70 0.1K
14:27 172.50 172.50 172.50 172.50 0.3K
14:28 172.40 172.40 172.40 172.40 0.2K
14:31 172.20 172.20 172.20 172.20 1.2K
14:36 172.50 172.50 172.40 172.40 4.2K
14:37 172.50 172.60 172.50 172.60 4.1K
14:38 172.50 172.50 172.50 172.50 2.0K
14:40 172.55 172.55 172.55 172.55 0.3K
14:41 172.60 172.80 172.60 172.80 1.6K
14:42 172.90 173.10 172.70 172.70 3.7K
14:44 172.30 172.30 172.30 172.30 1.5K
14:46 172.30 172.40 172.30 172.40 9.5K
14:48 172.40 172.40 172.20 172.20 2.5K
14:49 172.00 172.20 172.00 172.20 1.0K
14:50 172.20 172.20 172.20 172.20 0.3K
14:51 172.40 172.50 172.30 172.30 2.1K
14:53 172.30 172.30 172.30 172.30 0.2K
14:54 172.20 172.20 172.20 172.20 0.2K
14:55 172.50 172.60 172.50 172.60 1.0K
14:57 172.50 172.50 172.50 172.50 0.8K
15:00 172.60 172.60 172.60 172.60 0.2K
15:02 173.00 173.00 173.00 173.00 1.8K
15:03 172.90 172.90 172.90 172.90 0.5K
15:04 172.90 172.90 172.90 172.90 1.6K
15:05 173.00 173.00 173.00 173.00 0.4K
15:06 172.90 172.90 172.90 172.90 0.1K
15:08 173.20 173.20 173.20 173.20 0.1K
15:10 173.20 173.20 173.20 173.20 0.1K
15:11 173.00 173.00 173.00 173.00 0.8K
15:14 173.30 173.30 173.30 173.30 0.0K
15:15 173.30 173.30 173.30 173.30 0.2K
15:17 173.40 173.40 173.40 173.40 0.6K
15:18 173.40 173.40 173.30 173.40 1.3K
15:21 173.30 173.30 173.30 173.30 1.0K
15:22 173.30 173.60 173.30 173.60 1.2K
15:23 173.50 173.50 173.50 173.50 0.1K
15:24 173.60 173.60 173.60 173.60 0.1K
15:28 173.50 173.60 173.50 173.60 1.4K
15:31 173.80 174.00 173.80 173.90 5.2K
15:33 173.80 173.80 173.80 173.80 0.3K
15:41 173.70 173.70 173.40 173.40 12.9K
15:43 173.00 173.00 173.00 173.00 0.9K
15:44 173.40 173.60 173.40 173.60 2.8K
15:46 173.30 173.30 173.30 173.30 0.3K
15:49 173.50 173.50 173.50 173.50 0.5K
15:50 173.50 173.70 173.50 173.70 0.5K
15:51 173.70 173.70 173.70 173.70 3.5K
15:52 173.80 173.80 173.80 173.80 1.3K
15:53 173.90 173.90 173.90 173.90 12.4K
15:55 173.70 173.90 173.30 173.30 12.0K
15:56 173.50 173.50 173.10 173.20 2.7K
15:57 173.00 173.30 173.00 173.30 4.2K
15:58 173.10 173.10 173.10 173.10 94.7K
15:59 173.10 173.10 173.10 173.10 1.1K
16:00 173.00 173.20 173.00 173.20 0.7K
16:01 173.40 173.40 173.40 173.40 1.8K
16:05 173.00 173.00 173.00 173.00 1.2K
16:11 172.70 172.70 172.70 172.70 3.8K
16:12 172.80 172.80 172.30 172.30 4.1K
16:13 172.60 172.60 172.50 172.60 2.7K
16:15 172.40 172.50 172.40 172.50 2.6K
16:17 172.40 172.40 172.40 172.40 0.1K
16:18 172.50 172.50 172.50 172.50 0.2K
16:20 172.60 172.60 172.60 172.60 0.1K
16:21 172.60 172.60 172.60 172.60 1.5K
16:22 172.40 172.40 172.40 172.40 0.3K
16:23 172.30 172.30 172.30 172.30 0.9K
16:24 172.50 172.50 172.40 172.40 1.5K
16:25 172.30 172.30 172.30 172.30 0.5K
16:26 172.50 172.50 172.50 172.50 2.6K
16:28 172.40 172.40 172.40 172.40 0.0K
16:29 172.50 172.70 172.50 172.70 0.4K
16:35 173.00 173.00 173.00 173.00 358.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし