SSP Group PLC (SSPG)

SSPG
🏛️ イギリス →
170.50
最終更新: 2025-10-03
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
08:00 158.50 159.00 158.50 159.00 33.1K
08:01 158.20 158.20 158.20 158.20 38.5K
08:02 159.30 159.40 159.30 159.30 3.0K
08:03 159.00 159.00 157.80 157.80 12.0K
08:05 157.53 157.53 156.40 156.40 11.4K
08:06 154.40 154.40 153.30 153.30 24.5K
08:07 154.00 154.50 153.74 153.74 12.5K
08:08 153.90 153.90 152.90 152.90 9.1K
08:09 153.80 153.80 153.80 153.80 0.0K
08:11 154.80 156.70 154.80 156.10 15.3K
08:12 156.60 156.70 156.60 156.70 1.2K
08:13 157.80 157.80 157.80 157.80 1.2K
08:14 158.00 158.10 157.10 158.10 15.2K
08:18 159.00 159.00 159.00 159.00 0.0K
08:20 158.30 158.30 158.30 158.30 0.7K
08:21 158.10 158.10 157.40 157.40 9.2K
08:22 156.40 156.40 156.20 156.20 8.6K
08:23 156.30 156.30 155.80 155.80 7.3K
08:24 155.30 155.60 155.10 155.60 14.5K
08:25 155.90 155.90 155.90 155.90 0.0K
08:30 155.90 155.90 155.71 155.71 0.1K
08:32 155.47 156.00 155.47 156.00 1.7K
08:33 156.90 156.90 156.90 156.90 3.3K
08:34 156.90 156.90 156.20 156.20 8.7K
08:36 156.90 156.90 156.20 156.20 6.8K
08:37 156.50 156.90 156.50 156.90 4.1K
08:40 157.42 157.50 157.30 157.50 4.5K
08:41 158.10 158.10 158.10 158.10 1.5K
08:44 157.30 157.30 157.30 157.30 0.2K
08:45 157.00 157.00 157.00 157.00 1.8K
08:46 156.70 156.70 156.40 156.40 7.7K
08:47 156.50 156.50 156.30 156.30 1.2K
08:48 156.80 156.80 156.80 156.80 1.6K
08:50 156.70 156.90 156.00 156.00 5.5K
08:52 156.00 156.10 156.00 156.00 8.2K
08:54 156.00 156.00 156.00 156.00 0.3K
08:55 156.30 156.30 156.10 156.10 4.1K
09:00 156.40 156.80 156.40 156.80 1.9K
09:01 156.00 156.00 155.40 155.40 5.7K
09:04 155.20 155.20 154.90 154.90 4.2K
09:05 155.11 155.11 155.11 155.11 1.3K
09:06 155.10 155.10 155.10 155.10 0.3K
09:07 154.80 155.10 154.80 155.10 1.7K
09:10 155.70 155.70 155.64 155.64 4.4K
09:12 155.60 155.60 155.60 155.60 0.7K
09:14 156.30 156.30 156.30 156.30 0.5K
09:18 156.20 156.20 156.20 156.20 0.5K
09:19 155.80 156.20 155.80 156.20 1.0K
09:25 155.80 155.80 155.40 155.40 3.4K
09:26 154.78 155.00 154.78 155.00 5.8K
09:28 154.50 154.80 154.50 154.80 1.9K
09:29 155.10 155.70 155.10 155.70 3.8K
09:30 155.40 155.40 155.30 155.30 0.9K
09:34 154.90 154.90 154.90 154.90 0.9K
09:35 154.65 155.10 154.65 155.10 0.9K
09:42 154.83 154.83 154.83 154.83 1.7K
09:44 154.84 154.84 154.84 154.84 1.6K
09:48 154.70 154.90 154.70 154.70 2.0K
09:51 154.80 154.80 154.80 154.80 0.2K
09:53 154.70 155.50 154.70 155.00 5.3K
09:54 154.50 154.50 154.50 154.50 3.1K
09:56 154.70 154.70 154.70 154.70 0.2K
09:57 154.70 154.70 154.70 154.70 0.6K
09:59 154.60 154.60 154.60 154.60 0.7K
10:00 154.20 154.20 154.20 154.20 0.2K
10:05 154.00 154.00 154.00 154.00 100.0K
10:06 153.60 154.20 153.60 154.20 8.7K
10:08 154.70 154.70 154.70 154.70 0.3K
10:09 154.20 154.20 154.20 154.20 0.2K
10:13 154.14 154.14 154.14 154.14 1.7K
10:15 154.30 154.30 154.30 154.30 0.1K
10:16 154.00 154.00 153.80 153.80 2.5K
10:19 153.80 154.20 153.80 154.20 6.5K
10:28 154.10 154.10 154.10 154.10 1.9K
10:29 154.30 154.30 154.30 154.30 0.3K
10:30 154.40 154.40 154.40 154.40 0.1K
10:39 154.50 154.50 154.50 154.50 1.0K
10:40 154.20 154.20 154.20 154.20 0.5K
10:46 154.00 154.00 154.00 154.00 0.5K
10:47 154.20 154.20 154.00 154.20 0.8K
10:49 154.20 154.20 154.20 154.20 0.0K
10:50 154.20 154.20 154.20 154.20 0.3K
10:51 154.30 154.30 154.30 154.30 0.3K
10:54 154.38 154.38 154.38 154.38 4.3K
10:56 154.60 154.67 154.60 154.67 1.7K
10:57 154.60 154.80 154.30 154.30 16.0K
10:58 154.60 154.60 154.60 154.60 1.5K
11:03 154.30 154.30 154.30 154.30 1.9K
11:10 153.90 153.90 153.80 153.80 0.5K
11:14 154.00 154.00 154.00 154.00 0.1K
11:21 154.00 154.00 154.00 154.00 0.0K
11:23 154.00 154.00 154.00 154.00 0.5K
11:44 154.30 155.10 154.30 155.10 3.2K
11:45 155.10 155.30 154.80 155.00 2.8K
11:46 155.10 155.10 155.10 155.10 0.0K
11:47 154.70 154.70 154.70 154.70 2.0K
11:54 154.90 154.90 154.90 154.90 0.4K
12:00 154.70 154.70 154.70 154.70 0.5K
12:10 154.40 154.40 154.40 154.40 11.6K
12:11 154.30 154.30 154.30 154.30 0.3K
12:13 154.23 154.23 154.23 154.23 0.0K
12:27 154.10 154.10 154.10 154.10 0.0K
12:28 154.10 154.10 154.10 154.10 0.6K
12:39 154.30 155.20 154.30 155.20 17.8K
12:40 155.10 155.10 155.10 155.10 1.0K
12:41 155.00 155.00 155.00 155.00 5.1K
12:42 155.10 155.10 155.10 155.10 2.6K
12:46 155.00 155.00 155.00 155.00 0.9K
12:51 155.20 155.30 155.20 155.20 3.0K
12:53 155.30 155.40 155.30 155.30 2.9K
12:55 155.30 155.30 155.30 155.30 0.0K
12:59 155.30 155.30 155.30 155.30 0.5K
13:06 155.20 155.20 155.10 155.10 2.6K
13:07 155.10 155.10 155.10 155.10 0.1K
13:08 155.20 155.30 155.20 155.30 1.6K
13:09 155.40 155.40 155.40 155.40 0.1K
13:14 155.50 155.50 155.50 155.50 0.1K
13:15 155.20 155.20 155.10 155.10 5.0K
13:17 154.90 155.20 154.90 155.20 4.3K
13:20 155.00 155.00 155.00 155.00 3.2K
13:24 155.00 155.00 155.00 155.00 4.1K
13:25 155.20 155.20 155.00 155.00 20.4K
13:32 155.10 155.10 155.00 155.00 2.2K
13:33 155.10 155.20 155.10 155.20 0.1K
13:40 155.30 155.30 155.30 155.30 0.5K
13:41 155.40 155.70 155.40 155.70 0.3K
13:44 156.20 156.20 156.20 156.20 0.0K
13:51 156.20 156.20 156.20 156.20 0.0K
13:55 155.80 155.80 155.80 155.80 2.7K
13:56 155.60 155.60 155.60 155.60 0.6K
13:57 155.40 155.40 155.40 155.40 0.3K
13:59 155.50 156.10 155.50 155.80 2.3K
14:00 155.90 156.10 155.90 156.10 2.0K
14:07 156.64 156.64 156.64 156.64 0.1K
14:11 156.30 156.30 156.20 156.20 0.5K
14:13 156.10 156.10 156.10 156.10 1.3K
14:15 155.80 155.80 155.80 155.80 2.6K
14:16 156.00 156.00 156.00 156.00 1.7K
14:22 155.90 155.90 155.90 155.90 0.5K
14:23 156.00 156.00 156.00 156.00 0.4K
14:28 156.30 156.30 156.30 156.30 2.1K
14:30 156.10 156.10 155.90 155.90 0.4K
14:31 155.70 155.70 155.70 155.70 0.6K
14:33 155.60 155.60 155.50 155.50 0.5K
14:39 155.30 155.30 155.30 155.30 0.9K
14:42 155.50 155.50 155.50 155.50 0.4K
14:44 155.40 155.40 155.40 155.40 0.3K
14:45 155.30 155.40 155.30 155.40 0.3K
14:48 155.30 155.70 155.30 155.70 3.5K
14:49 155.80 155.80 155.80 155.80 0.7K
14:50 155.70 155.70 155.70 155.70 0.3K
14:52 155.60 155.60 155.20 155.20 10.0K
15:04 155.50 155.50 155.50 155.50 0.4K
15:07 155.40 155.60 155.40 155.60 0.4K
15:10 155.20 155.20 155.20 155.20 0.3K
15:15 155.30 155.30 155.30 155.30 0.1K
15:16 155.40 155.40 155.40 155.40 2.1K
15:19 155.70 155.70 155.70 155.70 0.1K
15:23 155.70 155.86 155.60 155.60 20.1K
15:24 155.90 156.40 155.90 156.40 4.1K
15:27 156.56 157.00 156.56 157.00 2.1K
15:28 156.90 156.90 156.80 156.80 0.7K
15:30 156.70 156.70 156.50 156.50 5.3K
15:31 156.40 156.50 156.40 156.50 1.0K
15:33 156.30 156.30 156.30 156.30 2.7K
15:39 155.90 155.90 155.40 155.40 4.3K
15:41 155.40 155.40 155.40 155.40 1.0K
15:42 155.20 155.20 155.10 155.10 1.0K
15:43 155.30 155.90 155.30 155.90 3.7K
15:45 155.70 155.70 155.60 155.70 1.9K
15:49 155.70 155.70 155.70 155.70 0.3K
15:51 155.20 155.20 155.00 155.00 7.2K
15:54 155.10 155.20 155.10 155.20 0.5K
15:55 155.20 155.20 155.20 155.20 0.6K
16:00 155.20 155.20 155.00 155.20 2.1K
16:01 155.40 155.60 155.40 155.60 6.0K
16:03 155.60 155.60 155.60 155.60 75.0K
16:04 155.50 155.70 155.50 155.50 4.0K
16:05 155.60 155.60 155.10 155.30 84.3K
16:07 155.20 155.20 155.20 155.20 1.6K
16:08 155.30 155.30 155.30 155.30 1.4K
16:11 155.10 155.30 155.00 155.30 10.0K
16:13 155.20 155.20 155.20 155.20 0.4K
16:15 155.10 155.10 155.10 155.10 0.4K
16:17 155.19 155.19 155.19 155.19 1.9K
16:18 155.10 155.30 155.00 155.30 5.4K
16:19 155.10 155.10 155.10 155.10 0.4K
16:22 155.20 155.40 155.20 155.40 1.8K
16:23 155.30 155.70 155.30 155.70 29.7K
16:24 155.50 155.50 155.40 155.40 3.7K
16:25 155.30 155.30 155.30 155.30 1.6K
16:27 155.20 155.20 155.20 155.20 0.9K
16:28 155.10 155.10 155.10 155.10 0.8K
16:29 155.20 155.30 155.20 155.20 3.5K
16:35 154.80 154.80 154.80 154.80 1,519.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし