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
08:00 150.00 151.80 150.00 151.80 3.0K
08:08 151.80 151.80 151.80 151.80 0.0K
08:10 151.80 151.80 151.80 151.80 0.2K
08:15 150.90 150.90 150.90 150.90 2.1K
08:16 150.92 150.92 150.92 150.92 3.3K
08:18 151.20 151.60 151.20 151.60 1.2K
08:19 151.50 151.80 151.50 151.80 11.5K
08:20 151.60 151.60 151.40 151.40 1.2K
08:24 151.40 151.40 151.40 151.40 1.0K
08:25 151.07 151.07 151.07 151.07 11.0K
08:28 151.40 151.40 151.40 151.40 0.0K
08:29 151.70 151.70 151.30 151.30 6.0K
08:30 151.40 151.40 151.40 151.40 0.9K
08:32 151.26 151.26 151.26 151.26 0.1K
08:38 151.30 151.30 151.30 151.30 0.8K
08:40 151.30 151.50 151.30 151.40 5.4K
08:43 151.50 151.70 151.50 151.70 0.2K
08:44 151.40 151.40 151.40 151.40 1.4K
09:00 151.12 151.12 151.12 151.12 0.1K
09:03 150.90 150.90 150.90 150.90 0.5K
09:04 150.80 150.90 150.80 150.90 1.6K
09:11 150.70 150.70 150.70 150.70 0.1K
09:19 150.90 150.90 150.70 150.90 1.2K
09:20 150.80 151.00 150.80 151.00 2.0K
09:21 150.70 150.70 150.70 150.70 1.2K
09:22 150.70 150.70 150.70 150.70 0.9K
09:25 150.60 150.60 150.50 150.50 0.5K
09:26 150.40 150.50 150.40 150.50 1.7K
09:30 150.40 150.60 150.40 150.60 3.6K
09:31 150.70 150.80 150.70 150.80 3.5K
09:32 150.60 150.60 150.60 150.60 1.4K
09:34 150.40 150.40 150.20 150.40 0.6K
09:35 150.40 150.40 150.40 150.40 0.0K
09:36 150.10 150.40 150.10 150.40 1.0K
09:38 150.40 150.40 150.40 150.40 0.8K
09:47 150.20 150.20 150.20 150.20 2.8K
09:56 150.00 150.00 150.00 150.00 3.1K
09:59 150.11 150.11 150.11 150.11 0.5K
10:00 150.00 150.30 150.00 150.30 5.1K
10:01 150.50 150.50 150.50 150.50 5.5K
10:04 150.60 150.60 150.60 150.60 0.6K
10:07 150.80 150.80 150.80 150.80 1.3K
10:08 150.80 150.80 150.80 150.80 0.0K
10:10 150.67 150.67 150.67 150.67 0.4K
10:15 150.80 150.80 150.70 150.70 4.0K
10:16 151.00 151.10 151.00 151.10 4.8K
10:30 151.30 151.40 151.30 151.40 6.7K
10:35 151.40 151.50 151.40 151.50 2.2K
10:37 151.70 151.70 151.70 151.70 1.0K
10:40 151.50 151.50 151.50 151.50 1.9K
10:41 151.70 151.70 151.70 151.70 0.0K
10:43 151.70 151.70 151.70 151.70 0.0K
10:45 151.70 151.70 151.70 151.70 0.2K
10:50 151.50 151.50 151.50 151.50 0.1K
10:52 151.40 151.40 151.40 151.40 0.4K
11:09 151.20 151.20 151.20 151.20 0.3K
11:10 151.20 151.30 151.20 151.30 4.8K
11:16 151.10 151.10 151.10 151.10 0.6K
11:17 151.10 151.10 151.10 151.10 3.2K
11:19 151.10 151.10 151.10 151.10 0.2K
11:20 151.10 151.10 151.10 151.10 0.1K
11:26 151.20 151.30 151.20 151.20 1.0K
11:30 151.00 151.00 151.00 151.00 1.7K
11:33 151.00 151.00 151.00 151.00 0.1K
11:34 150.90 150.90 150.90 150.90 0.4K
11:37 150.90 150.90 150.90 150.90 0.1K
11:42 150.90 151.10 150.90 151.00 3.8K
11:43 151.10 151.10 151.10 151.10 0.2K
11:50 151.00 151.00 151.00 151.00 1.0K
11:55 150.80 150.80 150.80 150.80 0.2K
12:02 150.70 150.70 150.70 150.70 1.2K
12:11 150.70 150.70 150.70 150.70 0.5K
12:15 150.60 150.60 150.60 150.60 1.0K
12:23 150.60 150.70 150.60 150.70 6.4K
12:25 150.70 150.70 150.70 150.70 0.8K
12:33 150.50 150.70 150.50 150.50 6.0K
12:41 150.50 150.50 150.50 150.50 0.5K
12:43 150.70 150.70 150.70 150.70 0.2K
12:45 150.70 150.70 150.60 150.60 1.8K
12:49 150.90 150.90 150.90 150.90 2.0K
13:00 150.90 150.90 150.90 150.90 1.4K
13:01 151.10 151.10 151.10 151.10 0.8K
13:02 151.10 151.10 150.90 150.90 2.0K
13:05 151.00 151.00 151.00 151.00 0.0K
13:11 150.90 151.00 150.90 151.00 0.5K
13:12 151.00 151.00 151.00 151.00 1.1K
13:19 151.10 151.20 151.10 151.20 2.6K
13:21 151.20 151.20 151.20 151.20 0.0K
13:24 151.20 151.30 151.20 151.30 0.9K
13:25 151.20 151.20 151.20 151.20 1.5K
13:29 151.20 151.20 151.20 151.20 1.2K
13:32 151.60 151.60 151.50 151.50 6.2K
13:33 151.40 151.40 151.40 151.40 0.8K
13:34 151.30 151.30 151.30 151.30 0.6K
13:36 151.20 151.20 151.20 151.20 0.6K
13:41 151.40 151.40 151.40 151.40 0.3K
13:47 151.20 151.20 151.10 151.20 1.7K
13:50 151.00 151.00 151.00 151.00 2.0K
13:51 151.20 151.20 151.20 151.20 4.1K
13:55 151.20 151.20 151.20 151.20 1.1K
13:58 151.10 151.10 151.00 151.00 1.1K
13:59 151.10 151.10 151.00 151.10 2.0K
14:00 151.20 151.20 151.20 151.20 0.7K
14:02 151.30 151.30 151.30 151.30 0.0K
14:04 151.30 151.30 151.30 151.30 0.1K
14:08 151.40 151.60 151.40 151.50 2.8K
14:15 151.30 151.30 151.20 151.20 0.5K
14:16 151.16 151.16 151.16 151.16 0.6K
14:17 151.10 151.10 151.10 151.10 0.4K
14:19 151.10 151.10 151.10 151.10 0.4K
14:20 151.20 151.20 151.20 151.20 1.6K
14:21 151.30 151.30 151.30 151.30 1.1K
14:32 151.10 151.10 151.10 151.10 1.0K
14:33 151.00 151.00 151.00 151.00 0.2K
14:35 151.20 151.20 151.20 151.20 3.4K
14:36 151.10 151.10 151.10 151.10 1.1K
14:43 151.00 151.00 150.90 150.90 129.5K
14:45 151.10 151.30 151.10 151.30 3.5K
14:50 151.70 151.70 151.70 151.70 3.5K
14:52 151.60 151.60 151.60 151.60 2.3K
14:55 151.77 151.77 151.77 151.77 0.1K
14:58 151.50 151.50 151.00 151.00 3,426.6K
15:00 151.70 151.70 151.70 151.70 0.1K
15:02 151.70 151.70 151.70 151.70 0.4K
15:03 151.58 151.58 151.58 151.58 0.5K
15:08 151.50 151.60 151.50 151.60 0.7K
15:09 151.50 151.50 151.50 151.50 0.1K
15:10 151.70 151.70 151.70 151.70 0.3K
15:11 151.80 151.80 151.80 151.80 0.3K
15:12 151.70 151.70 151.70 151.70 2.2K
15:17 151.80 152.10 151.80 152.10 4.4K
15:18 152.00 152.00 152.00 152.00 1.2K
15:20 152.00 152.00 152.00 152.00 0.1K
15:27 152.00 152.00 152.00 152.00 1.4K
15:37 151.70 151.70 151.70 151.70 0.3K
15:38 151.70 151.70 151.60 151.60 0.8K
15:39 151.40 151.40 151.40 151.40 0.1K
15:43 151.40 151.40 151.20 151.20 1.9K
15:44 151.20 151.20 151.20 151.20 0.4K
15:50 151.20 151.40 151.20 151.40 3.5K
15:51 151.50 152.00 151.30 151.90 7.7K
15:55 151.80 151.80 151.80 151.80 1.8K
15:58 152.00 152.00 152.00 152.00 6.2K
15:59 152.00 152.00 152.00 152.00 0.2K
16:03 152.10 152.10 152.10 152.10 0.5K
16:05 152.10 152.10 152.10 152.10 3.8K
16:12 151.90 151.90 151.70 151.70 4.5K
16:13 151.80 151.80 151.80 151.80 0.2K
16:17 152.00 152.00 152.00 152.00 0.9K
16:18 151.90 151.90 151.90 151.90 1.0K
16:19 151.80 151.90 151.80 151.90 2.7K
16:20 151.80 151.80 151.80 151.80 0.9K
16:21 152.00 152.00 152.00 152.00 1.4K
16:25 151.90 151.90 151.90 151.90 0.3K
16:26 152.00 152.00 152.00 152.00 2.1K
16:27 152.10 152.10 151.90 151.90 2.0K
16:28 151.90 152.00 151.90 152.00 7.7K
16:29 152.10 152.10 151.90 151.90 9.0K
16:35 151.50 151.50 151.50 151.50 1,038.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし