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
08:00 169.50 169.50 167.00 167.00 11.2K
08:01 167.60 167.60 167.60 167.60 0.8K
08:07 167.10 167.10 167.10 167.10 0.5K
08:10 167.20 167.20 167.20 167.20 0.1K
08:11 167.30 167.60 167.30 167.60 7.6K
08:13 167.20 167.40 167.20 167.40 0.8K
08:20 167.40 167.40 167.40 167.40 1.0K
08:21 167.40 167.40 167.40 167.40 4.8K
08:26 167.30 167.30 167.20 167.20 0.2K
08:29 167.10 167.10 167.10 167.10 0.2K
08:30 167.20 167.50 167.14 167.40 1.2K
08:31 167.30 167.40 167.20 167.20 1.4K
08:32 167.30 167.30 167.20 167.20 0.1K
08:33 167.40 167.50 167.30 167.30 0.4K
08:35 167.20 167.40 167.10 167.40 0.8K
08:37 167.20 167.20 167.20 167.20 0.1K
08:38 167.30 167.40 167.30 167.40 1.9K
08:39 167.49 167.50 167.49 167.50 0.3K
08:40 167.60 167.60 167.60 167.60 0.4K
08:41 167.80 167.80 167.80 167.80 0.3K
08:42 167.80 167.80 167.80 167.80 0.6K
08:47 167.80 167.80 167.80 167.80 0.0K
08:49 167.80 167.80 167.60 167.80 0.4K
08:50 167.80 167.80 167.80 167.80 0.2K
08:55 168.10 168.20 168.10 168.20 1.1K
08:56 168.30 168.30 168.30 168.30 0.1K
09:00 167.80 168.00 167.70 168.00 0.5K
09:01 167.80 167.90 167.80 167.90 0.7K
09:05 167.60 167.60 167.60 167.60 0.9K
09:12 167.40 167.40 167.20 167.20 4.0K
09:13 167.20 167.20 167.00 167.00 9.6K
09:14 167.20 167.40 167.20 167.40 6.4K
09:16 167.40 167.40 167.40 167.40 0.1K
09:18 167.60 167.60 167.60 167.60 1.5K
09:21 167.60 167.60 167.60 167.60 0.0K
09:22 167.50 167.50 167.50 167.50 1.1K
09:26 167.70 167.70 167.70 167.70 0.1K
09:28 167.70 167.80 167.70 167.80 2.9K
09:29 168.10 168.10 168.10 168.10 1.9K
09:30 167.70 167.70 167.70 167.70 0.3K
09:38 167.80 167.80 167.80 167.80 0.5K
09:39 167.50 167.50 167.40 167.40 0.6K
09:43 167.40 167.40 167.40 167.40 0.0K
09:46 167.40 167.70 167.40 167.70 2.4K
09:50 167.30 167.50 167.30 167.50 0.7K
09:51 167.50 167.70 167.50 167.70 0.9K
09:53 167.70 167.70 167.60 167.60 1.3K
09:59 167.70 167.70 167.70 167.70 0.4K
10:00 167.70 167.70 167.70 167.70 2.0K
10:05 167.70 167.70 167.70 167.70 10.0K
10:06 167.50 167.90 167.30 167.40 2.1K
10:07 167.50 167.50 167.50 167.50 0.1K
10:09 167.70 167.70 167.60 167.60 0.5K
10:14 167.77 167.77 167.77 167.77 2.5K
10:15 167.90 167.90 167.90 167.90 1.7K
10:16 168.10 168.20 168.10 168.20 1.1K
10:18 168.30 168.30 168.30 168.30 0.0K
10:23 168.03 168.03 168.03 168.03 1.0K
10:26 167.90 168.00 167.80 168.00 2.6K
10:31 168.10 168.10 168.10 168.10 0.0K
10:37 168.10 168.10 168.10 168.10 0.0K
10:43 168.10 168.10 168.10 168.10 2.6K
10:48 168.10 168.10 167.83 167.83 10.0K
10:53 168.20 168.30 168.20 168.30 2.7K
10:56 168.30 168.30 168.30 168.30 0.5K
10:59 168.30 168.30 168.30 168.30 0.1K
11:00 168.20 168.20 168.20 168.20 0.8K
11:02 168.30 168.30 168.30 168.30 0.9K
11:05 168.50 168.50 168.50 168.50 0.4K
11:07 168.70 168.70 168.70 168.70 0.0K
11:08 168.43 168.57 168.43 168.57 5.1K
11:11 168.60 168.60 168.60 168.60 0.0K
11:13 168.60 168.60 168.60 168.60 0.0K
11:16 168.70 168.70 168.70 168.70 3.4K
11:20 168.80 168.80 168.80 168.80 0.6K
11:23 168.90 168.90 168.90 168.90 0.0K
11:32 168.70 168.70 168.30 168.30 1.7K
11:34 168.20 168.20 168.20 168.20 0.0K
11:35 168.10 168.10 168.10 168.10 0.4K
11:39 168.00 168.10 168.00 168.10 0.4K
11:43 168.20 168.20 168.20 168.20 0.0K
11:50 168.20 168.30 168.20 168.30 2.5K
11:55 168.50 168.50 168.50 168.50 0.1K
12:06 168.70 168.70 168.70 168.70 2.6K
12:08 168.90 168.90 168.90 168.90 0.6K
12:09 169.00 169.00 169.00 169.00 0.0K
12:11 169.00 169.00 169.00 169.00 0.3K
12:12 169.00 169.00 169.00 169.00 0.1K
12:17 169.40 169.40 169.40 169.40 0.0K
12:18 169.40 169.40 169.40 169.40 0.5K
12:20 169.30 169.30 169.30 169.30 0.0K
12:21 169.50 169.70 169.50 169.70 5.1K
12:23 169.80 169.80 169.80 169.80 0.6K
12:26 169.70 169.90 169.60 169.90 0.7K
12:27 169.90 169.90 169.90 169.90 0.1K
12:29 169.90 169.90 169.90 169.90 0.0K
12:31 169.90 169.90 169.90 169.90 0.0K
12:32 169.80 169.80 169.80 169.80 0.4K
12:33 169.60 169.60 169.60 169.60 0.3K
12:36 169.70 169.70 169.70 169.70 0.5K
12:46 169.70 169.80 169.70 169.80 0.5K
12:51 169.90 169.90 169.90 169.90 0.8K
12:58 170.20 170.20 170.20 170.20 0.0K
13:04 169.80 169.80 169.70 169.70 0.5K
13:05 169.50 169.50 169.50 169.50 0.4K
13:09 169.60 169.60 169.60 169.60 0.0K
13:20 169.30 169.30 169.30 169.30 0.0K
13:21 168.90 168.90 168.90 168.90 0.0K
13:27 169.10 169.10 169.10 169.10 0.0K
13:30 169.30 169.33 169.20 169.30 12.4K
13:31 169.20 169.20 169.10 169.10 0.4K
13:34 169.10 169.10 169.10 169.10 0.9K
13:35 169.00 169.00 169.00 169.00 2.2K
13:37 169.00 169.00 168.80 168.80 2.5K
13:41 168.80 168.80 168.80 168.80 0.0K
13:42 168.90 168.90 168.90 168.90 0.6K
13:45 168.80 169.00 168.80 169.00 10.7K
13:46 169.00 169.00 169.00 169.00 0.0K
13:47 169.00 169.00 169.00 169.00 2.0K
13:50 169.20 169.20 169.20 169.20 0.0K
13:52 169.10 169.10 169.10 169.10 0.2K
13:57 169.20 169.20 169.20 169.20 0.0K
14:03 169.20 169.30 169.20 169.30 2.0K
14:04 169.30 169.30 169.30 169.30 1.6K
14:06 169.40 169.40 169.40 169.40 0.1K
14:14 169.40 169.40 169.00 169.00 1.7K
14:15 168.90 169.10 168.90 169.10 2.7K
14:19 169.10 169.10 169.10 169.10 0.1K
14:23 168.90 168.90 168.90 168.90 0.1K
14:24 168.84 168.84 168.60 168.60 2.6K
14:25 168.60 168.60 168.60 168.60 0.5K
14:29 168.70 168.70 168.70 168.70 0.0K
14:30 168.30 168.50 168.30 168.50 1.5K
14:32 168.30 168.30 168.20 168.20 1.6K
14:36 168.40 168.40 168.40 168.40 0.0K
14:37 168.00 168.00 168.00 168.00 1.2K
14:38 168.20 168.30 168.10 168.10 4.7K
14:40 168.20 168.40 168.10 168.10 6.5K
14:42 168.10 168.20 168.10 168.20 1.1K
14:43 168.10 168.20 168.10 168.20 0.7K
14:47 168.20 168.20 168.20 168.20 1.9K
14:49 168.10 168.10 168.10 168.10 1.7K
14:55 168.00 168.40 168.00 168.40 3.9K
14:59 168.40 168.70 168.40 168.40 4.3K
15:00 168.30 168.50 168.30 168.50 3.1K
15:01 168.30 168.30 168.30 168.30 0.0K
15:02 168.33 168.33 168.20 168.20 0.1K
15:04 168.10 168.10 168.10 168.10 0.2K
15:06 168.00 168.00 168.00 168.00 0.1K
15:07 167.70 167.70 167.70 167.70 0.6K
15:10 167.50 168.00 167.50 168.00 6.0K
15:11 168.10 168.20 168.00 168.20 3.0K
15:15 168.30 168.30 168.30 168.30 0.2K
15:16 168.30 168.30 168.10 168.10 1.0K
15:21 168.30 168.30 168.20 168.20 2.1K
15:25 168.10 168.10 168.10 168.10 0.5K
15:27 168.20 168.20 168.20 168.20 6.6K
15:29 168.40 168.40 168.40 168.40 1.3K
15:30 168.60 168.60 168.60 168.60 1.4K
15:31 168.60 168.60 168.60 168.60 1.8K
15:33 168.50 168.60 168.50 168.60 1.4K
15:35 168.30 168.30 168.30 168.30 0.3K
15:37 168.20 168.20 168.10 168.10 0.5K
15:38 168.20 168.20 168.20 168.20 0.8K
15:42 168.30 168.30 168.30 168.30 2,613.6K
15:43 168.00 168.00 168.00 168.00 1.0K
15:45 167.96 168.00 167.96 168.00 3.8K
15:46 168.10 168.10 168.10 168.10 0.2K
15:47 167.91 167.91 167.91 167.91 0.0K
15:48 168.00 168.00 168.00 168.00 3.4K
15:51 167.90 168.30 167.90 168.30 12.6K
15:52 168.20 168.20 168.20 168.20 0.5K
16:00 168.40 168.40 168.40 168.40 0.0K
16:03 168.20 168.30 168.20 168.30 8.5K
16:04 168.10 168.10 168.10 168.10 0.1K
16:05 168.20 168.20 168.20 168.20 2.7K
16:06 168.30 168.30 168.30 168.30 0.5K
16:07 168.10 168.10 168.10 168.10 0.3K
16:08 168.10 168.10 168.10 168.10 2.0K
16:11 168.10 168.10 168.00 168.10 6.6K
16:14 168.10 168.10 168.10 168.10 0.4K
16:15 167.90 167.90 167.90 167.90 0.8K
16:16 168.00 168.00 168.00 168.00 2.4K
16:18 168.00 168.00 168.00 168.00 1.7K
16:19 168.20 168.30 168.20 168.30 3.3K
16:20 168.30 168.30 168.30 168.30 0.9K
16:21 168.40 168.40 168.40 168.40 0.4K
16:23 168.30 168.30 168.30 168.30 0.5K
16:24 168.50 168.50 168.50 168.50 2.6K
16:25 168.50 168.50 168.20 168.20 4.2K
16:27 168.10 168.10 168.10 168.10 0.6K
16:35 168.10 168.10 168.10 168.10 648.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし