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
08:00 170.90 170.90 170.90 170.90 10.0K
08:08 172.80 172.80 172.80 172.80 0.0K
08:26 171.80 171.80 171.30 171.30 4.0K
08:28 171.00 171.00 171.00 171.00 0.5K
08:29 171.20 171.20 171.20 171.20 2.4K
08:30 171.30 171.70 171.30 171.60 4.0K
08:31 171.60 171.60 171.60 171.60 0.0K
08:32 171.60 171.60 171.40 171.60 4.5K
08:34 171.50 171.50 171.50 171.50 0.4K
08:35 171.30 171.30 171.30 171.30 0.4K
08:38 171.50 171.60 171.50 171.60 1.9K
08:39 171.80 171.80 171.80 171.80 0.8K
08:40 171.90 171.90 171.90 171.90 0.5K
08:43 171.90 171.90 171.50 171.50 1.5K
08:46 171.70 171.70 171.70 171.70 0.5K
08:48 171.60 171.70 171.60 171.70 3.3K
08:49 171.80 171.80 171.80 171.80 2.0K
08:50 172.20 172.20 172.20 172.20 0.6K
08:51 172.40 172.40 172.40 172.40 0.6K
08:54 172.50 172.50 172.50 172.50 0.5K
08:56 172.40 172.40 172.40 172.40 0.2K
08:58 172.30 172.30 172.30 172.30 1.5K
09:00 172.28 172.28 172.20 172.20 1.2K
09:02 172.10 172.70 172.10 172.70 3.9K
09:08 172.80 172.80 172.80 172.80 0.7K
09:14 172.80 172.80 172.80 172.80 0.0K
09:21 172.70 172.70 172.70 172.70 1.6K
09:22 172.70 172.70 172.70 172.70 0.0K
09:23 173.00 173.00 173.00 173.00 1.3K
09:29 173.10 173.10 173.10 173.10 0.1K
09:30 173.10 173.10 173.10 173.10 2.3K
09:31 173.20 173.20 173.20 173.20 2.9K
09:32 173.00 173.00 173.00 173.00 0.3K
09:35 173.00 173.00 173.00 173.00 0.1K
09:36 173.00 173.00 173.00 173.00 1.0K
09:39 173.10 173.10 173.00 173.00 6.3K
09:40 172.89 172.89 172.89 172.89 0.7K
09:41 173.00 173.00 173.00 173.00 1.3K
09:45 172.90 172.90 172.80 172.80 2.1K
09:55 173.00 173.00 173.00 173.00 0.8K
10:01 172.70 172.70 172.70 172.70 0.0K
10:02 172.80 172.80 172.80 172.80 0.5K
10:06 172.80 172.80 172.80 172.80 0.7K
10:07 172.70 172.70 172.70 172.70 0.0K
10:13 172.70 172.70 172.50 172.50 5.0K
10:15 172.70 172.70 172.70 172.70 0.9K
10:24 172.70 172.70 172.70 172.70 0.0K
10:29 172.70 172.70 172.50 172.50 1.5K
10:30 172.50 172.50 172.50 172.50 1.5K
10:36 172.40 172.40 172.40 172.40 0.8K
10:37 172.50 172.50 172.50 172.50 2.0K
10:42 172.40 172.40 172.40 172.40 1.2K
10:50 172.30 172.30 172.00 172.00 1.4K
10:57 172.00 172.00 172.00 172.00 0.4K
10:59 171.90 172.10 171.90 172.10 1.7K
11:00 172.00 172.00 172.00 172.00 0.3K
11:11 171.90 171.90 171.90 171.90 0.7K
11:20 172.10 172.10 172.10 172.10 5.4K
11:22 172.20 172.20 172.20 172.20 0.2K
11:31 172.10 172.10 172.10 172.10 0.6K
11:36 172.10 172.10 172.10 172.10 3.6K
11:38 172.40 172.40 172.40 172.40 0.2K
11:40 172.10 172.10 172.10 172.10 23.0K
11:46 172.20 172.20 172.20 172.20 2.0K
11:49 172.30 172.30 172.30 172.30 0.2K
11:50 172.20 172.20 172.20 172.20 2.6K
12:00 172.10 172.10 172.10 172.10 0.5K
12:01 172.20 172.20 172.20 172.20 1.5K
12:06 172.10 172.10 172.10 172.10 0.1K
12:29 172.20 172.20 172.20 172.20 15.3K
12:31 172.30 172.30 172.30 172.30 0.7K
12:32 172.30 172.30 172.30 172.30 0.3K
12:46 172.50 172.50 172.50 172.50 0.6K
12:55 172.50 172.50 172.50 172.50 0.5K
12:57 172.44 172.44 172.44 172.44 0.9K
13:00 172.40 172.40 172.30 172.30 0.3K
13:02 172.30 172.30 172.30 172.30 0.1K
13:04 172.10 172.20 172.10 172.20 0.2K
13:05 172.20 172.20 172.20 172.20 0.1K
13:07 172.30 172.70 172.30 172.70 2.3K
13:09 172.60 172.60 172.60 172.60 0.1K
13:11 172.60 172.60 172.20 172.20 10.0K
13:20 172.60 172.60 172.60 172.60 0.1K
13:21 172.80 172.80 172.60 172.60 2.1K
13:22 172.40 172.40 172.40 172.40 0.0K
13:23 172.40 172.40 172.40 172.40 0.1K
13:27 172.30 172.30 172.30 172.30 0.6K
13:31 172.40 172.50 172.40 172.50 1.6K
13:38 172.30 172.30 172.30 172.30 0.0K
13:40 172.40 172.80 172.40 172.80 2.6K
13:48 172.80 172.80 172.80 172.80 0.4K
13:52 172.60 172.60 172.60 172.60 1.0K
13:53 172.80 172.90 172.80 172.90 0.6K
13:54 172.90 172.90 172.80 172.80 0.3K
14:07 172.40 172.40 172.40 172.40 0.3K
14:11 172.30 172.30 172.10 172.10 0.8K
14:14 172.70 172.70 172.70 172.70 0.2K
14:22 172.40 172.45 172.40 172.45 49.6K
14:24 172.20 172.20 172.20 172.20 0.9K
14:30 172.15 172.15 172.15 172.15 0.4K
14:37 172.00 172.00 172.00 172.00 1.3K
14:48 171.97 172.03 171.97 172.03 1.9K
14:52 172.02 172.02 171.90 171.90 3.0K
14:53 171.80 171.80 171.20 171.20 2.4K
14:56 171.20 171.20 171.20 171.20 1.6K
14:57 170.90 170.90 170.90 170.90 1.0K
14:59 170.90 171.20 170.90 171.20 11.3K
15:04 171.20 171.20 171.20 171.20 0.5K
15:05 171.10 171.10 171.10 171.10 0.0K
15:10 170.80 170.80 170.80 170.80 0.6K
15:14 170.80 170.80 170.80 170.80 0.0K
15:16 171.10 171.20 171.10 171.20 2.4K
15:18 171.10 171.10 171.10 171.10 2.0K
15:20 170.90 170.90 170.80 170.80 3.0K
15:21 170.70 170.70 170.60 170.60 1.5K
15:23 170.50 170.50 170.20 170.20 3.4K
15:24 170.50 170.50 170.50 170.50 0.5K
15:25 170.20 170.20 170.20 170.20 6.2K
15:26 170.20 170.50 170.20 170.50 33.4K
15:27 170.40 170.40 170.20 170.20 1.4K
15:30 170.20 170.20 170.00 170.00 4.4K
15:33 170.00 170.00 170.00 170.00 0.2K
15:34 170.10 170.10 170.10 170.10 1.2K
15:35 170.20 170.20 170.20 170.20 0.0K
15:36 170.00 170.00 170.00 170.00 0.6K
15:38 170.20 170.80 170.20 170.60 7.6K
15:39 170.50 170.50 170.40 170.40 1.1K
15:48 170.60 170.60 170.60 170.60 1.1K
15:49 170.60 170.60 170.60 170.60 0.5K
16:09 170.76 170.76 170.76 170.76 1.2K
16:11 170.70 170.70 170.30 170.30 2.7K
16:12 170.40 170.40 170.10 170.10 3.8K
16:13 170.00 170.00 170.00 170.00 0.3K
16:16 169.83 169.83 169.83 169.83 1.1K
16:19 169.80 169.80 169.70 169.70 1.9K
16:21 169.80 170.10 169.80 170.10 3.6K
16:22 170.00 170.00 170.00 170.00 1.2K
16:23 170.00 170.00 170.00 170.00 0.5K
16:25 170.10 170.10 170.10 170.10 0.5K
16:26 170.00 170.00 170.00 170.00 1.8K
16:28 170.02 170.02 170.02 170.02 0.6K
16:29 169.80 170.20 169.80 170.20 3.1K
16:35 170.80 170.80 170.80 170.80 456.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし