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
08:00 167.10 167.10 167.10 167.10 0.2K
08:02 167.70 167.70 167.70 167.70 0.0K
08:27 168.90 168.90 168.70 168.70 0.2K
08:28 169.10 169.10 168.60 168.75 7.5K
08:29 168.40 168.40 167.90 168.10 2.7K
08:30 168.00 168.00 167.80 167.80 2.6K
08:31 167.80 167.80 167.80 167.80 0.6K
08:32 168.00 168.00 167.98 167.98 0.8K
08:34 168.10 168.40 168.10 168.40 1.4K
08:35 168.20 168.70 168.20 168.50 0.2K
08:36 168.60 168.60 168.60 168.60 0.0K
08:37 168.60 168.60 168.60 168.60 0.0K
08:40 168.40 168.40 168.40 168.40 0.6K
08:44 168.60 168.60 168.60 168.60 0.0K
08:45 168.60 168.60 168.60 168.60 0.0K
08:50 168.27 168.27 168.27 168.27 0.9K
08:52 168.10 168.10 168.03 168.03 1.6K
08:53 168.00 168.00 168.00 168.00 1.6K
08:55 168.20 168.20 168.20 168.20 1.2K
08:56 168.10 168.80 168.10 168.80 1.4K
08:58 168.67 168.67 168.67 168.67 4.1K
09:02 168.50 168.50 168.50 168.50 1.1K
09:03 168.30 168.30 168.10 168.10 2.3K
09:04 167.80 167.80 167.80 167.80 4.3K
09:05 167.70 167.90 167.60 167.90 2.4K
09:06 168.00 168.00 168.00 168.00 0.0K
09:09 167.93 167.93 167.93 167.93 0.4K
09:10 168.10 168.30 168.10 168.30 8.1K
09:11 168.20 168.20 168.20 168.20 0.0K
09:12 168.20 168.20 168.20 168.20 0.6K
09:14 168.10 168.10 168.00 168.00 0.6K
09:15 168.10 168.10 168.10 168.10 0.7K
09:22 167.90 167.90 167.90 167.90 0.2K
09:25 167.90 167.90 167.90 167.90 0.2K
09:26 167.70 167.80 167.70 167.80 6.9K
09:27 167.80 167.80 167.80 167.80 1.0K
09:28 167.80 167.80 167.80 167.80 0.2K
09:30 168.00 168.00 168.00 168.00 4.3K
09:31 168.00 168.00 167.90 167.90 1.0K
09:33 168.00 168.07 168.00 168.07 1.3K
09:34 168.10 168.10 168.00 168.10 1.0K
09:35 168.20 168.30 168.20 168.30 0.7K
09:37 168.20 168.20 168.20 168.20 0.3K
09:38 168.30 168.30 168.30 168.30 0.1K
09:39 168.40 168.60 168.40 168.60 9.2K
09:42 168.30 168.30 168.30 168.30 0.1K
09:47 168.10 168.10 168.10 168.10 0.1K
09:49 168.10 168.10 168.10 168.10 3.4K
09:50 168.00 168.50 167.70 168.50 4.7K
09:51 168.30 168.30 168.30 168.30 1.0K
09:56 168.20 168.20 168.20 168.20 0.1K
09:59 168.10 168.10 168.10 168.10 0.5K
10:04 168.00 168.00 168.00 168.00 0.6K
10:05 168.10 168.10 168.10 168.10 4.0K
10:06 168.30 168.30 168.30 168.30 2.4K
10:07 168.60 168.70 168.60 168.70 0.6K
10:10 168.50 168.50 168.50 168.50 0.1K
10:11 168.40 168.40 168.40 168.40 1.2K
10:12 168.07 168.07 168.07 168.07 33.0K
10:13 168.33 168.33 168.33 168.33 10.8K
10:21 168.37 168.37 168.37 168.37 0.1K
10:22 168.70 168.70 168.70 168.70 0.8K
10:29 169.00 169.00 169.00 169.00 0.0K
10:37 168.50 168.50 168.50 168.50 0.5K
10:39 168.20 168.20 168.20 168.20 0.4K
10:47 168.50 168.50 168.50 168.50 0.6K
10:50 168.50 168.50 168.50 168.50 0.0K
10:58 168.53 168.53 168.53 168.53 0.1K
11:00 168.70 168.70 168.70 168.70 4.0K
11:05 169.30 169.30 168.70 168.70 0.7K
11:11 168.60 168.70 168.60 168.70 0.0K
11:12 168.60 168.60 168.60 168.60 0.7K
11:14 168.50 168.50 168.50 168.50 0.6K
11:17 168.30 168.30 168.30 168.30 4.6K
11:28 167.80 167.80 167.80 167.80 0.8K
11:34 167.70 167.70 167.70 167.70 1.0K
11:37 167.70 167.70 167.70 167.70 0.8K
11:47 167.69 167.69 167.69 167.69 0.3K
11:53 167.70 167.70 167.70 167.70 0.0K
11:59 167.73 167.73 167.73 167.73 0.1K
12:03 167.70 167.70 167.70 167.70 0.1K
12:07 167.50 167.50 167.50 167.50 0.4K
12:14 167.09 167.09 167.09 167.09 7.6K
12:15 167.31 167.31 167.31 167.31 0.6K
12:22 167.25 167.25 167.25 167.25 11.1K
12:32 167.30 167.40 167.30 167.30 2.3K
12:33 167.20 167.20 167.00 167.00 0.3K
12:41 167.00 167.00 167.00 167.00 0.9K
12:44 166.80 166.80 166.80 166.80 0.4K
12:56 167.10 167.10 167.10 167.10 0.5K
13:10 167.00 167.06 167.00 167.06 15.6K
13:11 167.30 167.30 167.00 167.30 5.5K
13:12 167.20 167.20 167.20 167.20 1.6K
13:15 167.10 167.10 167.10 167.10 0.0K
13:17 167.00 167.00 166.80 166.90 5.2K
13:22 166.80 166.80 166.80 166.80 0.9K
13:23 166.70 166.70 166.70 166.70 3.0K
13:32 166.90 166.90 166.90 166.90 2.7K
13:34 166.80 166.80 166.80 166.80 0.0K
13:41 166.70 166.70 166.70 166.70 0.2K
13:42 166.70 166.70 166.26 166.26 17.9K
13:47 166.80 166.80 166.80 166.80 0.1K
13:49 166.90 166.90 166.90 166.90 0.0K
13:51 167.30 167.30 166.80 166.80 2.0K
13:53 167.10 167.10 167.10 167.10 2.4K
13:54 166.90 166.90 166.90 166.90 1.1K
13:55 166.80 166.80 166.80 166.80 0.0K
13:56 167.21 167.21 167.21 167.21 0.3K
13:58 167.40 167.40 167.40 167.40 0.3K
13:59 167.70 167.70 167.70 167.70 1.0K
14:00 167.90 168.07 167.90 168.07 0.1K
14:02 167.90 167.90 167.90 167.90 0.1K
14:03 167.40 167.40 167.10 167.10 1.7K
14:04 167.70 167.70 167.70 167.70 1.0K
14:05 167.80 167.80 167.80 167.80 0.3K
14:13 167.20 167.20 166.90 166.90 0.9K
14:14 166.97 166.97 166.97 166.97 1.7K
14:15 166.80 166.80 166.80 166.80 0.1K
14:21 166.83 166.83 166.83 166.83 0.3K
14:29 166.40 166.40 166.40 166.40 0.4K
14:30 166.40 166.40 166.20 166.20 0.7K
14:31 165.90 166.20 165.90 166.20 5.5K
14:33 166.00 166.00 165.90 165.90 3.5K
14:34 165.70 165.70 165.70 165.70 0.0K
14:35 165.60 165.70 165.60 165.70 4.3K
14:37 165.90 165.90 165.90 165.90 0.3K
14:39 165.70 165.70 165.60 165.60 1.8K
14:40 165.60 165.60 165.60 165.60 1.7K
14:41 165.60 165.60 165.60 165.60 0.0K
14:43 165.70 165.70 165.70 165.70 0.1K
14:45 165.81 165.81 165.81 165.81 1.2K
14:51 166.00 166.10 166.00 166.10 1.8K
14:52 166.00 166.10 166.00 166.10 0.6K
14:54 166.00 166.00 166.00 166.00 0.1K
14:55 165.90 165.90 165.90 165.90 0.0K
14:56 165.90 166.20 165.90 166.20 2.6K
14:59 166.20 166.20 166.20 166.20 0.6K
15:00 166.40 166.40 166.40 166.40 0.7K
15:03 166.50 166.50 166.50 166.50 0.7K
15:04 166.47 166.47 166.47 166.47 0.1K
15:05 166.60 166.60 166.60 166.60 5.7K
15:08 166.60 166.60 166.50 166.50 1.6K
15:10 166.30 166.30 166.30 166.30 2.9K
15:12 166.30 166.30 166.30 166.30 0.4K
15:13 166.50 166.60 166.50 166.60 0.3K
15:16 166.80 166.80 166.80 166.80 1.8K
15:18 165.70 165.70 165.70 165.70 0.4K
15:20 165.70 165.70 165.70 165.70 0.6K
15:24 165.80 165.80 165.80 165.80 1.5K
15:25 165.50 165.50 165.50 165.50 8.8K
15:29 165.80 165.80 165.80 165.80 0.2K
15:37 165.70 165.70 165.70 165.70 0.3K
15:38 165.80 166.10 165.80 166.00 4.1K
15:43 166.30 166.30 166.30 166.30 2.8K
15:44 166.30 166.30 166.20 166.20 0.9K
15:45 166.10 166.30 166.10 166.30 3.6K
15:49 166.50 166.50 166.50 166.50 3.3K
15:50 166.50 166.50 166.50 166.50 0.3K
15:53 166.60 166.60 166.60 166.60 0.0K
15:55 166.40 166.40 166.40 166.40 1.9K
15:56 166.40 166.40 166.40 166.40 0.1K
15:57 166.40 166.60 166.40 166.60 1.2K
16:00 166.50 166.50 166.50 166.50 0.8K
16:03 166.60 166.60 166.50 166.50 4.5K
16:07 166.60 166.60 166.60 166.60 0.2K
16:08 166.73 166.73 166.73 166.73 2.4K
16:10 166.60 166.60 166.60 166.60 1.6K
16:12 166.70 166.70 166.70 166.70 0.9K
16:13 166.80 166.80 166.80 166.80 1.5K
16:15 166.60 166.60 166.60 166.60 0.0K
16:16 166.50 166.50 166.40 166.40 1.9K
16:20 166.50 166.50 166.50 166.50 5.0K
16:21 166.40 166.50 166.30 166.50 6.0K
16:23 166.43 166.43 166.43 166.43 1.8K
16:26 166.50 166.60 166.50 166.60 7.0K
16:28 166.70 166.70 166.70 166.70 2.3K
16:29 166.60 166.60 166.40 166.40 0.9K
16:35 166.60 166.60 166.60 166.60 2,431.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし