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
08:00 151.90 151.90 151.90 151.90 0.1K
08:10 152.00 153.00 152.00 152.30 238.2K
08:14 152.30 152.30 152.10 152.10 3.0K
08:16 152.40 152.40 152.40 152.40 1.0K
08:21 152.60 153.00 152.60 153.00 0.0K
08:23 152.60 152.60 152.60 152.60 2.3K
08:25 153.10 153.10 153.10 153.10 0.2K
08:26 152.90 152.90 152.80 152.80 3.0K
08:27 152.60 152.60 152.60 152.60 0.6K
08:29 152.50 152.50 152.50 152.50 1.3K
08:35 152.70 152.70 152.70 152.70 1.1K
08:36 152.96 152.96 152.96 152.96 0.2K
08:40 153.10 153.10 153.10 153.10 0.8K
08:45 153.10 153.50 153.10 153.50 10.7K
08:46 153.60 153.60 153.30 153.30 0.8K
08:47 153.50 153.50 153.50 153.50 0.0K
08:49 153.50 153.50 153.50 153.50 0.5K
08:51 153.53 153.53 153.53 153.53 3.6K
08:52 153.90 153.90 153.90 153.90 2.3K
08:55 154.00 154.30 154.00 154.30 1.3K
08:56 154.60 154.60 154.60 154.60 2.1K
08:57 154.80 154.80 154.56 154.56 4.3K
09:00 154.40 154.40 154.40 154.40 1.3K
09:01 154.20 154.20 154.20 154.20 0.3K
09:04 154.40 154.40 154.00 154.00 5.4K
09:08 154.00 154.00 154.00 154.00 0.5K
09:11 154.00 154.00 154.00 154.00 0.1K
09:15 154.80 154.80 154.80 154.80 3.8K
09:16 154.60 154.60 154.50 154.60 4.2K
09:30 154.80 154.80 154.80 154.80 1.2K
09:35 155.00 155.00 155.00 155.00 0.2K
09:42 155.00 155.10 155.00 155.10 0.5K
09:43 155.03 155.03 155.03 155.03 3.3K
09:50 155.40 155.60 155.40 155.60 2.9K
09:53 155.60 155.60 155.50 155.50 0.7K
09:57 155.09 155.09 155.09 155.09 4.0K
10:01 155.20 155.20 154.90 155.20 3.0K
10:13 155.10 155.10 155.10 155.10 2.9K
10:14 154.80 154.90 154.80 154.80 1.6K
10:23 155.30 155.30 155.20 155.20 0.2K
10:25 155.20 155.20 155.20 155.20 0.9K
10:31 155.50 155.50 155.50 155.50 0.1K
10:37 155.72 155.72 155.72 155.72 0.9K
10:43 155.60 155.60 155.60 155.60 0.1K
10:46 155.50 155.50 155.50 155.50 0.1K
10:55 155.40 155.40 155.40 155.40 0.2K
11:01 155.36 155.36 155.36 155.36 14.3K
11:03 155.60 155.80 155.60 155.80 0.2K
11:16 156.00 156.00 155.60 155.60 8.2K
11:21 155.80 155.80 155.80 155.80 3.9K
11:22 155.60 155.60 155.60 155.60 0.2K
11:45 155.30 155.30 155.30 155.30 0.0K
11:46 155.60 155.60 155.60 155.60 0.2K
12:02 155.60 155.60 155.50 155.50 2.6K
12:03 155.60 155.60 155.60 155.60 0.2K
12:07 155.70 155.70 155.70 155.70 0.4K
12:08 155.70 155.70 155.70 155.70 0.2K
12:13 155.90 155.90 155.90 155.90 0.2K
12:16 155.70 155.70 155.70 155.70 6.0K
12:18 155.80 155.80 155.80 155.80 0.1K
12:20 155.70 155.70 155.70 155.70 3.0K
12:23 155.50 155.50 155.50 155.50 0.3K
12:28 155.23 155.23 155.23 155.23 2.0K
12:33 155.30 155.30 155.30 155.30 3,312.5K
12:44 155.40 155.50 155.40 155.50 0.8K
12:46 155.60 155.60 155.60 155.60 0.1K
12:48 155.50 155.50 155.50 155.50 2.0K
12:51 155.50 155.50 155.50 155.50 0.2K
13:17 155.50 155.50 155.50 155.50 0.1K
13:18 155.50 155.50 155.30 155.30 5.0K
13:19 155.20 155.20 155.20 155.20 0.2K
13:22 155.30 155.30 155.30 155.30 0.2K
13:23 155.20 155.20 155.20 155.20 0.7K
13:25 155.30 155.60 155.30 155.60 3.9K
13:26 155.80 155.80 155.80 155.80 0.5K
13:27 156.00 156.00 156.00 156.00 1.1K
13:28 155.90 155.90 155.20 155.20 7.5K
13:32 155.40 155.60 155.40 155.60 2.8K
13:46 155.90 155.90 155.90 155.90 0.6K
13:48 156.20 156.20 156.10 156.10 2.8K
13:49 156.00 156.00 155.80 155.80 0.8K
13:50 155.60 155.60 155.50 155.50 1.6K
13:51 155.60 155.60 155.60 155.60 0.5K
13:52 155.50 155.50 155.50 155.50 0.4K
13:59 155.50 155.50 155.40 155.40 0.3K
14:00 155.50 155.50 155.30 155.30 0.9K
14:01 155.20 155.20 155.20 155.20 0.7K
14:03 155.10 155.30 155.10 155.30 2.7K
14:10 155.41 155.41 155.41 155.41 28.3K
14:16 155.20 155.20 155.20 155.20 1.7K
14:18 155.00 155.00 155.00 155.00 0.3K
14:26 154.90 154.90 154.90 154.90 0.7K
14:32 155.00 155.00 155.00 155.00 2.4K
14:35 155.10 155.10 155.10 155.10 0.3K
14:36 155.00 155.00 155.00 155.00 1.6K
14:40 155.10 155.20 155.10 155.20 2.4K
14:44 155.40 155.40 155.40 155.40 1.0K
14:49 155.30 155.30 155.20 155.20 0.7K
14:51 155.10 155.10 154.90 154.90 0.4K
14:54 155.10 155.10 155.10 155.10 3.2K
14:57 155.10 155.10 155.10 155.10 0.2K
15:09 155.00 155.30 155.00 155.30 5.2K
15:17 155.20 155.20 155.20 155.20 0.2K
15:24 155.40 155.40 155.40 155.40 1.0K
15:35 155.51 155.51 155.51 155.51 0.1K
15:36 155.60 155.60 155.60 155.60 0.3K
15:38 155.40 155.40 155.40 155.40 0.0K
15:46 155.20 155.20 155.20 155.20 0.5K
15:48 155.00 155.00 155.00 155.00 0.2K
15:52 155.20 155.50 155.20 155.50 313.9K
15:55 155.40 155.44 155.30 155.44 0.9K
15:58 155.20 155.20 155.20 155.20 12.4K
16:00 155.10 155.10 155.10 155.10 3.3K
16:02 155.10 155.10 155.10 155.10 2.4K
16:09 155.20 155.20 155.20 155.20 2.0K
16:10 155.30 155.30 155.20 155.20 3.2K
16:11 155.10 155.10 155.10 155.10 4.0K
16:16 155.20 155.20 155.20 155.20 0.7K
16:19 155.00 155.20 155.00 155.20 12.0K
16:21 155.30 155.30 155.30 155.30 1.5K
16:23 155.16 155.30 155.16 155.30 7.9K
16:25 155.20 155.20 155.20 155.20 0.0K
16:26 155.20 155.30 155.20 155.30 3.9K
16:29 155.40 155.60 155.40 155.60 2.5K
16:35 155.80 155.80 155.80 155.80 254.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし