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
08:00 157.25 157.25 157.25 157.25 1.2K
08:01 155.10 155.10 155.10 155.10 0.0K
08:02 155.48 155.48 155.48 155.48 4.5K
08:05 155.64 155.64 155.64 155.64 3.2K
08:06 155.90 155.90 155.90 155.90 0.0K
08:07 155.90 155.90 155.90 155.90 0.0K
08:09 155.20 155.20 155.20 155.20 0.7K
08:10 155.90 156.00 155.90 156.00 2.9K
08:12 155.50 155.50 155.20 155.20 1.7K
08:20 155.50 155.50 155.50 155.50 4.0K
08:22 155.20 155.40 155.20 155.40 1.2K
08:25 155.10 155.20 155.10 155.20 0.8K
08:31 155.50 155.50 155.50 155.50 0.8K
08:35 155.50 155.50 155.50 155.50 1.1K
08:40 155.00 155.10 155.00 155.10 0.7K
08:42 155.08 155.08 155.08 155.08 6.4K
08:43 155.20 155.20 155.20 155.20 0.0K
08:44 155.00 155.00 155.00 155.00 0.4K
08:45 155.10 155.20 155.10 155.20 4.2K
08:46 155.30 155.30 155.30 155.30 0.8K
08:56 155.50 155.50 155.50 155.50 0.9K
08:57 155.39 155.39 155.30 155.30 2.0K
09:00 155.30 155.30 155.10 155.10 1.1K
09:05 155.30 155.30 155.30 155.30 0.0K
09:07 155.30 155.40 155.30 155.30 1.1K
09:14 155.20 155.20 155.10 155.10 0.7K
09:20 155.00 155.00 155.00 155.00 0.6K
09:28 155.20 155.20 154.90 154.90 1.8K
09:30 155.40 155.40 155.20 155.20 0.8K
09:35 155.40 155.40 155.30 155.30 2.0K
09:38 155.30 155.30 155.30 155.30 0.4K
09:41 155.20 155.20 155.10 155.10 1.9K
09:42 155.00 155.00 155.00 155.00 7.2K
09:44 155.00 155.00 155.00 155.00 1.6K
09:45 155.00 155.00 155.00 155.00 0.8K
09:56 154.90 154.90 154.90 154.90 0.1K
10:07 155.20 155.20 155.20 155.20 0.3K
10:14 155.30 155.30 155.10 155.10 4.7K
10:18 155.20 155.20 155.10 155.10 0.7K
10:43 155.30 155.40 155.30 155.40 1.2K
10:46 155.50 155.70 155.50 155.70 4.9K
10:48 155.70 155.70 155.60 155.60 1.9K
10:55 155.50 155.50 155.50 155.50 4.2K
11:01 155.70 155.80 155.50 155.50 2.8K
11:04 155.50 155.50 155.50 155.50 0.3K
11:05 155.50 155.50 155.50 155.50 0.4K
11:19 155.20 155.20 155.20 155.20 0.7K
11:26 155.10 155.10 155.10 155.10 0.9K
11:33 155.10 155.30 155.10 155.30 1.5K
11:48 155.60 155.60 155.60 155.60 0.2K
11:52 155.60 155.80 155.60 155.80 2.2K
11:56 155.90 155.90 155.60 155.60 1.7K
12:00 155.50 155.50 155.50 155.50 1.8K
12:01 155.50 155.50 155.50 155.50 2.1K
12:03 155.70 156.00 155.70 156.00 3.6K
12:08 156.10 156.10 156.10 156.10 0.3K
12:09 156.00 156.00 156.00 156.00 0.6K
12:13 156.10 156.10 156.00 156.00 2.1K
12:14 156.10 156.10 156.10 156.10 1.0K
12:20 156.10 156.10 156.00 156.00 1.8K
12:21 155.90 156.30 155.90 156.30 9.5K
12:23 156.20 156.20 156.20 156.20 2.1K
12:28 156.50 156.50 156.50 156.50 1.1K
12:31 156.50 156.50 156.50 156.50 0.6K
12:32 156.50 156.50 156.10 156.10 6.2K
12:48 156.00 156.20 156.00 156.20 3.6K
12:49 156.00 156.00 156.00 156.00 1.0K
12:50 156.00 156.00 155.90 155.90 6.6K
12:51 155.90 155.90 155.70 155.70 3.9K
12:52 155.70 155.70 155.70 155.70 0.4K
12:53 155.70 155.70 155.50 155.60 8.2K
12:55 155.40 155.40 155.40 155.40 1.1K
13:01 155.50 155.50 155.50 155.50 0.1K
13:03 155.60 155.60 155.40 155.40 2.5K
13:07 155.90 156.00 155.90 156.00 0.3K
13:15 156.30 156.30 156.30 156.30 1.1K
13:17 156.40 156.40 156.40 156.40 0.9K
13:26 156.40 156.40 156.40 156.40 0.8K
13:28 156.20 156.20 156.20 156.20 1.8K
13:36 156.00 156.20 156.00 156.20 2.5K
13:38 156.20 156.20 156.20 156.20 1.7K
13:39 156.20 156.20 156.20 156.20 0.2K
13:44 156.10 156.10 156.10 156.10 0.4K
13:45 156.14 156.14 155.90 155.90 9.8K
13:46 155.90 155.90 155.90 155.90 0.0K
13:47 155.80 155.80 155.80 155.80 0.4K
13:48 155.78 155.78 155.78 155.78 0.4K
13:49 155.70 155.70 155.70 155.70 0.1K
13:51 155.80 155.80 155.80 155.80 2.6K
13:54 155.80 155.80 155.80 155.80 1.2K
13:58 155.70 155.80 155.70 155.80 1.4K
14:02 155.79 156.00 155.79 156.00 5.2K
14:07 156.00 156.00 156.00 156.00 0.5K
14:08 156.20 156.20 156.20 156.20 0.0K
14:10 156.00 156.00 156.00 156.00 0.1K
14:12 156.10 156.10 156.10 156.10 0.0K
14:20 156.10 156.10 156.10 156.10 0.1K
14:24 156.06 156.06 156.06 156.06 3.0K
14:25 155.80 155.80 155.80 155.80 1.4K
14:30 155.90 155.90 155.90 155.90 1.1K
14:31 155.80 155.80 155.80 155.80 0.0K
14:33 155.90 155.90 155.90 155.90 1.3K
14:36 156.00 156.00 156.00 156.00 0.4K
14:37 156.00 156.00 156.00 156.00 3.2K
14:38 155.97 155.97 155.97 155.97 4,368.1K
14:39 155.90 155.90 155.90 155.90 0.4K
14:40 155.90 155.90 155.80 155.80 0.8K
14:48 155.70 155.70 155.70 155.70 1.9K
15:08 155.60 155.60 155.50 155.50 2.3K
15:09 155.40 155.40 155.40 155.40 0.5K
15:11 155.10 155.10 155.10 155.10 1.5K
15:15 155.20 155.20 155.00 155.00 0.5K
15:19 155.00 155.30 155.00 155.30 5.4K
15:20 155.30 155.30 155.30 155.30 2.4K
15:25 155.20 155.20 155.20 155.20 1.3K
15:26 155.13 155.13 155.13 155.13 5.6K
15:28 155.10 155.10 155.00 155.00 1.5K
15:30 155.10 155.20 155.10 155.20 2.6K
15:38 155.30 155.30 155.30 155.30 2.4K
15:39 155.40 155.40 155.40 155.40 0.3K
15:45 155.30 155.30 155.30 155.30 0.0K
15:46 155.40 155.40 155.40 155.40 2.4K
15:47 155.50 155.50 155.50 155.50 0.6K
15:53 155.30 155.30 155.00 155.00 1.6K
15:54 155.10 155.10 155.10 155.10 0.7K
15:55 155.04 155.10 155.04 155.10 5.4K
15:56 155.07 155.10 155.00 155.10 6.5K
15:57 155.30 155.30 155.30 155.30 1.5K
15:59 155.30 155.30 155.30 155.30 0.5K
16:00 155.20 155.20 155.10 155.10 1.6K
16:01 155.20 155.20 155.20 155.20 2.1K
16:03 155.30 155.30 155.30 155.30 2.0K
16:04 155.30 155.30 155.30 155.30 0.3K
16:07 155.20 155.20 155.20 155.20 0.2K
16:09 155.10 155.10 155.10 155.10 0.7K
16:10 155.10 155.10 155.10 155.10 0.4K
16:13 154.90 154.90 154.90 154.90 1.2K
16:19 155.10 155.20 155.10 155.10 4.8K
16:20 155.10 155.10 155.10 155.10 0.6K
16:21 155.20 155.20 155.20 155.20 0.2K
16:23 155.00 155.10 155.00 155.10 2.9K
16:26 155.10 155.10 155.10 155.10 0.7K
16:27 155.10 155.10 155.10 155.10 1.4K
16:29 155.20 155.30 155.20 155.30 0.6K
16:35 155.50 155.50 155.50 155.50 579.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし