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
08:00 168.90 168.90 168.90 168.90 1.8K
08:01 170.90 170.90 170.90 170.90 0.0K
08:02 169.96 169.96 169.96 169.96 0.1K
08:03 170.08 170.08 170.08 170.08 11.7K
08:05 170.30 170.30 170.30 170.30 0.0K
08:08 169.75 169.75 169.75 169.75 1.0K
08:09 170.10 170.10 170.10 170.10 0.1K
08:14 169.70 169.70 169.70 169.70 0.0K
08:21 169.30 169.30 169.30 169.30 0.7K
08:30 169.50 169.50 168.60 168.80 5.9K
08:31 169.10 169.10 169.10 169.10 0.5K
08:32 168.60 168.60 168.60 168.60 1.9K
08:33 168.68 168.68 168.68 168.68 0.2K
08:35 168.80 168.80 168.80 168.80 0.7K
08:36 168.80 168.80 168.80 168.80 1.0K
08:38 168.70 168.70 168.40 168.40 0.3K
08:39 168.30 168.30 168.30 168.30 0.7K
08:42 168.40 168.40 168.40 168.40 1.0K
08:45 168.60 168.60 168.60 168.60 0.0K
08:47 168.40 168.40 168.40 168.40 0.1K
08:49 168.30 168.30 168.30 168.30 0.7K
08:51 168.30 168.30 168.30 168.30 0.1K
08:52 168.40 168.40 168.40 168.40 1.3K
08:55 168.40 168.40 168.20 168.20 0.2K
08:57 168.40 168.40 168.40 168.40 0.0K
09:04 168.80 168.80 168.80 168.80 0.7K
09:06 168.80 168.80 168.80 168.80 0.2K
09:07 168.60 168.60 168.60 168.60 1.0K
09:10 168.50 168.50 168.50 168.50 0.5K
09:13 168.60 168.80 168.60 168.80 1.5K
09:18 168.90 168.90 168.90 168.90 1.5K
09:20 169.20 169.20 169.20 169.20 1.7K
09:24 169.40 169.40 169.40 169.40 2.3K
09:26 169.67 169.67 169.67 169.67 1.2K
09:31 169.50 169.50 169.50 169.50 3.3K
09:32 169.30 169.30 169.30 169.30 1.0K
09:35 169.20 169.30 169.20 169.30 1.6K
09:42 169.60 169.60 169.60 169.60 0.2K
09:49 169.70 169.70 169.70 169.70 0.1K
09:50 169.50 169.50 169.50 169.50 3.9K
09:51 169.60 169.60 169.60 169.60 0.1K
09:54 169.80 169.80 169.80 169.80 0.4K
09:55 169.70 169.70 169.70 169.70 1.3K
09:59 169.50 169.50 169.50 169.50 0.5K
10:00 169.30 169.30 169.30 169.30 0.6K
10:02 169.30 169.30 169.30 169.30 0.4K
10:06 169.50 169.50 169.50 169.50 1.6K
10:10 169.30 169.30 169.30 169.30 0.0K
10:15 169.60 169.60 169.59 169.59 0.1K
10:16 169.30 169.30 169.20 169.20 0.7K
10:27 169.00 169.00 169.00 169.00 0.3K
10:28 169.00 169.00 168.60 168.60 1.3K
10:30 169.00 169.10 169.00 169.10 3.8K
10:32 169.40 169.40 169.40 169.40 0.1K
10:37 169.43 169.43 169.43 169.43 0.1K
10:40 169.40 169.40 169.40 169.40 0.0K
10:41 169.40 169.40 169.40 169.40 0.1K
10:43 169.30 169.30 169.30 169.30 0.3K
10:45 169.20 169.20 169.10 169.10 0.8K
10:46 168.97 168.97 168.97 168.97 0.6K
10:59 168.80 168.80 168.80 168.80 1.7K
11:11 168.90 168.90 168.90 168.90 0.4K
11:12 168.70 168.70 168.70 168.70 0.1K
11:17 168.90 168.90 168.90 168.90 1.7K
11:20 168.70 168.70 168.70 168.70 0.6K
11:21 168.73 168.73 168.73 168.73 0.2K
11:29 168.60 168.60 168.60 168.60 0.0K
11:33 168.70 168.70 168.60 168.60 0.0K
11:37 168.80 168.90 168.80 168.90 3.8K
11:47 168.90 168.90 168.90 168.90 0.3K
11:50 168.90 168.90 168.90 168.90 1.1K
11:53 168.70 168.70 168.70 168.70 0.2K
11:57 168.82 168.82 168.82 168.82 1.5K
12:00 169.10 169.10 169.10 169.10 0.0K
12:12 169.00 169.00 168.90 168.90 0.2K
12:15 168.87 168.87 168.87 168.87 1.7K
12:22 169.00 169.20 169.00 169.20 1.5K
12:24 169.60 170.10 169.60 170.10 1.5K
12:30 170.40 170.40 170.40 170.40 0.8K
12:31 170.50 170.50 170.50 170.50 0.1K
12:33 170.70 170.80 170.70 170.80 1.1K
12:34 170.70 170.70 170.70 170.70 0.2K
12:36 170.60 170.60 170.60 170.60 0.3K
12:39 170.50 170.60 170.50 170.60 3.6K
12:42 170.90 170.90 170.90 170.90 1.5K
12:47 170.80 170.80 170.70 170.70 1.3K
12:48 170.70 170.90 170.70 170.90 0.8K
12:49 171.10 171.30 171.10 171.30 1.0K
13:06 171.50 171.50 170.70 170.70 5.3K
13:09 170.74 170.74 170.74 170.74 0.1K
13:10 170.70 170.80 170.70 170.80 15.2K
13:11 170.80 170.80 170.80 170.80 0.1K
13:14 171.05 171.05 171.05 171.05 2.0K
13:20 171.20 171.30 171.20 171.20 0.8K
13:21 171.10 171.10 171.10 171.10 0.0K
13:23 171.00 171.00 171.00 171.00 0.9K
13:24 171.10 171.10 171.10 171.10 0.0K
13:29 171.00 171.10 171.00 171.10 1.0K
13:30 171.00 171.00 171.00 171.00 0.4K
13:32 171.10 171.10 171.10 171.10 0.9K
13:34 171.10 171.10 171.10 171.10 0.4K
13:35 170.90 171.10 170.90 171.10 5.5K
13:39 171.00 171.00 171.00 171.00 0.4K
13:41 171.00 171.20 171.00 171.20 1.6K
13:43 171.40 171.40 171.40 171.40 0.7K
13:45 171.10 171.20 171.10 171.20 1.8K
13:46 171.10 171.20 170.90 171.20 8.4K
13:47 171.20 171.20 170.90 171.00 12.7K
13:49 171.10 171.10 171.10 171.10 0.1K
13:50 170.80 171.10 170.80 171.10 2.5K
13:51 171.20 171.20 171.10 171.10 2.5K
13:52 171.20 171.20 171.20 171.20 0.5K
13:54 171.30 171.30 171.30 171.30 0.0K
13:55 171.20 171.40 171.20 171.40 2.6K
13:56 171.40 171.40 171.40 171.40 0.1K
13:57 171.50 171.60 171.50 171.60 1.3K
13:59 171.70 171.70 171.40 171.50 1.6K
14:04 171.50 171.50 171.50 171.50 2.1K
14:05 171.80 171.80 171.80 171.80 0.1K
14:07 171.80 171.80 171.80 171.80 0.9K
14:08 171.65 171.65 171.30 171.30 1.4K
14:09 170.90 170.90 170.90 170.90 2.5K
14:11 170.90 170.90 170.90 170.90 0.0K
14:15 171.00 171.00 170.90 170.90 0.0K
14:17 170.87 170.87 170.87 170.87 3.1K
14:19 170.60 170.60 170.60 170.60 2.4K
14:20 170.90 170.90 170.90 170.90 0.0K
14:23 171.00 171.00 171.00 171.00 0.0K
14:24 171.20 171.20 171.20 171.20 0.0K
14:26 170.90 170.90 170.90 170.90 0.4K
14:28 170.74 170.74 170.74 170.74 0.1K
14:30 170.70 170.70 170.70 170.70 0.7K
14:32 170.80 170.80 170.80 170.80 0.1K
14:37 170.70 170.80 170.70 170.70 5.1K
14:38 170.70 171.00 170.70 171.00 1.7K
14:39 170.80 170.80 170.80 170.80 0.8K
14:41 170.70 170.70 170.70 170.70 1.0K
14:44 170.80 170.80 170.60 170.60 0.5K
14:45 170.60 170.60 170.60 170.60 0.0K
14:47 170.90 170.90 170.90 170.90 0.0K
14:53 170.60 170.60 169.80 169.80 2.1K
14:58 169.80 170.00 169.80 170.00 1.3K
14:59 170.00 170.00 170.00 170.00 0.0K
15:00 169.90 169.90 169.67 169.67 1.8K
15:03 169.80 169.90 169.80 169.90 2.9K
15:05 170.00 170.00 170.00 170.00 5.9K
15:07 169.90 169.90 169.70 169.70 2.6K
15:08 169.90 169.90 169.90 169.90 1.3K
15:10 170.00 170.10 170.00 170.10 3.3K
15:12 170.20 170.20 170.20 170.20 0.3K
15:14 170.60 170.60 170.20 170.20 7.2K
15:16 170.10 170.10 170.10 170.10 2.2K
15:17 170.00 170.20 169.91 170.20 6.1K
15:18 170.20 170.20 170.20 170.20 0.3K
15:19 170.20 170.20 170.20 170.20 0.0K
15:21 170.00 170.00 170.00 170.00 0.9K
15:22 170.10 170.10 170.03 170.03 2.4K
15:24 170.30 170.30 170.20 170.20 1.7K
15:27 170.20 170.20 170.20 170.20 0.0K
15:33 170.30 170.30 170.30 170.30 0.0K
15:35 170.40 170.40 170.20 170.30 4.4K
15:36 170.70 170.70 170.70 170.70 0.6K
15:46 170.90 170.90 170.90 170.90 0.0K
15:48 170.80 170.80 170.80 170.80 0.9K
15:49 170.70 170.70 170.70 170.70 0.4K
15:50 170.80 171.00 170.80 171.00 0.6K
15:52 170.90 170.90 170.90 170.90 0.0K
15:55 170.90 170.90 170.90 170.90 1.5K
15:56 170.90 170.90 170.90 170.90 0.7K
16:00 171.10 171.10 171.10 171.10 2.4K
16:01 171.10 171.10 170.90 171.00 3.7K
16:02 171.00 171.00 171.00 171.00 0.1K
16:04 170.90 170.90 170.90 170.90 1.0K
16:06 171.10 171.10 171.10 171.10 0.3K
16:07 171.00 171.00 171.00 171.00 0.0K
16:10 171.10 171.10 171.00 171.00 1.4K
16:11 171.09 171.10 171.09 171.10 2.3K
16:12 171.20 171.30 171.20 171.30 3.1K
16:13 171.10 171.10 171.10 171.10 0.2K
16:14 171.00 171.00 171.00 171.00 0.3K
16:15 171.10 171.10 171.10 171.10 0.6K
16:16 171.20 171.20 171.20 171.20 0.0K
16:19 171.10 171.10 171.10 171.10 1.2K
16:20 171.10 171.10 171.00 171.00 1.9K
16:23 171.10 171.20 171.10 171.20 3.7K
16:24 171.00 171.10 171.00 171.10 3.4K
16:25 171.09 171.10 171.08 171.10 2.4K
16:26 171.03 171.03 171.00 171.00 3.2K
16:27 170.90 170.90 170.90 170.90 0.5K
16:29 170.90 170.90 170.80 170.80 0.9K
16:35 170.70 170.70 170.70 170.70 626.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし