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
08:00 152.50 155.20 152.50 155.20 0.3K
08:06 155.00 155.00 155.00 155.00 0.2K
08:16 154.90 154.90 154.90 154.90 0.2K
08:21 153.88 154.90 153.88 154.90 1.1K
08:50 154.40 154.40 154.40 154.40 0.3K
08:52 154.60 154.60 154.60 154.60 0.3K
08:53 154.60 154.70 154.40 154.40 2.0K
08:55 154.50 154.60 154.50 154.60 1.1K
08:57 154.60 154.60 154.60 154.60 0.0K
08:58 154.70 154.80 154.70 154.80 0.8K
09:00 155.00 155.10 155.00 155.10 1.5K
09:01 154.80 154.80 154.80 154.80 1.7K
09:13 154.90 154.90 154.90 154.90 2.3K
09:14 154.80 154.80 154.80 154.80 0.6K
09:16 154.80 154.80 154.80 154.80 3.7K
09:17 154.83 154.83 154.83 154.83 5.5K
09:18 154.90 154.90 154.90 154.90 0.4K
09:23 154.90 155.00 154.90 155.00 7.7K
09:24 155.00 155.40 155.00 155.40 2.5K
09:26 155.50 155.50 155.50 155.50 0.3K
09:27 155.60 155.60 155.60 155.60 0.6K
09:30 155.40 155.40 155.40 155.40 3.7K
09:35 155.40 155.40 155.40 155.40 0.6K
09:37 155.30 155.60 155.30 155.60 6.6K
09:38 155.50 155.50 155.50 155.50 3.1K
09:39 155.40 155.40 155.40 155.40 0.7K
09:42 155.40 155.40 155.40 155.40 0.1K
09:45 155.40 155.40 155.40 155.40 0.1K
09:47 155.30 155.40 155.30 155.40 0.6K
09:51 155.60 155.60 155.60 155.60 0.3K
09:53 155.90 155.90 155.90 155.90 0.5K
09:57 155.60 155.60 155.60 155.60 106.1K
10:00 155.50 155.50 155.50 155.50 0.7K
10:02 155.50 155.50 155.50 155.50 0.5K
10:07 155.40 155.60 155.40 155.60 1.4K
10:08 155.70 155.70 155.70 155.70 0.3K
10:13 155.70 155.70 155.70 155.70 1.4K
10:14 155.60 155.60 155.60 155.60 0.2K
10:19 155.53 155.53 155.53 155.53 1.0K
10:20 155.50 155.50 155.50 155.50 0.8K
10:27 155.40 155.40 155.40 155.40 0.8K
10:28 155.30 155.30 155.30 155.30 0.4K
10:41 155.30 155.30 155.30 155.30 0.1K
10:45 155.44 155.44 155.44 155.44 0.6K
10:47 155.30 155.30 155.10 155.10 1.6K
10:50 155.00 155.00 155.00 155.00 0.4K
10:52 154.90 155.10 154.90 155.10 4.7K
10:53 155.00 155.00 155.00 155.00 0.4K
10:54 154.90 154.90 154.90 154.90 0.0K
10:56 155.00 155.00 154.90 154.90 4.4K
10:59 154.90 154.90 154.90 154.90 0.6K
11:01 154.90 155.00 154.90 155.00 6.8K
11:02 155.00 155.00 155.00 155.00 0.0K
11:06 155.10 155.10 155.10 155.10 1.0K
11:09 155.10 155.10 155.10 155.10 0.7K
11:10 155.00 155.10 155.00 155.10 2.6K
11:13 154.90 155.00 154.90 155.00 5.5K
11:16 154.97 154.97 154.97 154.97 1.0K
11:22 154.90 154.90 154.90 154.90 1.4K
11:24 155.00 155.00 155.00 155.00 1.4K
11:25 155.00 155.00 154.90 155.00 12.4K
11:34 155.00 155.00 155.00 155.00 1.0K
11:35 155.20 155.20 155.20 155.20 2.6K
11:36 155.10 155.10 155.00 155.00 0.3K
11:38 154.90 154.90 154.90 154.90 0.2K
11:40 154.97 154.97 154.97 154.97 1.8K
11:41 155.00 155.00 155.00 155.00 0.1K
11:42 154.90 155.00 154.90 155.00 1.6K
11:43 155.00 155.00 155.00 155.00 0.5K
11:45 154.80 155.00 154.80 155.00 4.9K
11:46 155.00 155.00 155.00 155.00 0.5K
11:48 154.90 154.90 154.90 154.90 0.8K
11:51 154.90 154.90 154.90 154.90 0.8K
11:58 154.90 154.90 154.90 154.90 0.0K
12:00 154.90 154.90 154.80 154.80 0.8K
12:01 154.90 154.90 154.90 154.90 3.6K
12:02 154.90 154.90 154.30 154.30 1.5K
12:04 154.10 154.10 154.10 154.10 1.2K
12:06 154.30 154.30 154.30 154.30 1.1K
12:11 154.36 154.36 154.36 154.36 12.4K
12:12 154.30 154.30 154.30 154.30 0.9K
12:15 154.20 154.20 154.20 154.20 3.3K
12:19 154.20 154.20 154.20 154.20 1.0K
12:25 154.30 154.30 154.20 154.20 9.0K
12:27 154.20 154.20 154.20 154.20 0.6K
12:29 154.00 154.00 154.00 154.00 3.3K
12:30 153.83 153.83 153.83 153.83 0.9K
12:33 154.00 154.20 154.00 154.20 2.1K
12:34 154.20 154.20 154.20 154.20 1.1K
12:35 154.40 154.40 154.30 154.30 0.1K
12:41 154.20 154.30 154.20 154.30 1.2K
12:43 154.30 154.30 154.30 154.30 0.8K
12:44 154.10 154.10 153.90 153.90 2.4K
12:45 153.80 153.94 153.80 153.94 2.7K
12:46 154.00 154.00 154.00 154.00 1.6K
12:51 153.90 153.90 153.80 153.90 1.6K
12:55 153.70 153.90 153.70 153.90 2.3K
12:58 154.00 154.00 154.00 154.00 0.3K
13:00 154.10 154.10 154.00 154.00 0.0K
13:05 153.90 153.90 153.90 153.90 4.9K
13:08 153.80 153.80 153.70 153.70 1.3K
13:12 153.80 153.90 153.80 153.90 2.1K
13:13 154.00 154.00 154.00 154.00 0.9K
13:28 153.83 153.83 153.83 153.83 0.0K
13:30 153.80 153.80 153.80 153.80 0.9K
13:34 153.70 153.70 153.70 153.70 1.1K
13:37 153.60 153.80 153.60 153.80 6.6K
13:38 153.90 153.90 153.90 153.90 1.4K
13:39 153.90 153.90 153.90 153.90 0.3K
13:40 153.80 153.80 153.80 153.80 0.7K
13:41 153.90 153.90 153.60 153.60 0.9K
13:44 153.69 153.69 153.69 153.69 1.1K
13:45 153.80 153.90 153.80 153.90 3.5K
13:46 154.00 154.00 154.00 154.00 1.2K
13:47 154.10 154.30 154.10 154.30 2.7K
13:49 154.40 154.50 154.40 154.50 3.2K
13:50 154.50 154.60 154.50 154.60 0.8K
13:52 154.70 154.70 154.70 154.70 0.9K
13:54 154.90 154.90 154.90 154.90 0.5K
13:56 155.00 155.00 155.00 155.00 1.1K
13:57 155.00 155.00 155.00 155.00 1.1K
13:58 154.90 155.20 154.90 155.20 5.4K
14:00 155.10 155.10 155.10 155.10 0.4K
14:01 155.00 155.00 155.00 155.00 0.3K
14:02 155.00 155.00 155.00 155.00 0.9K
14:03 154.96 154.96 154.96 154.96 0.3K
14:06 155.20 155.20 155.20 155.20 1.7K
14:08 155.10 155.10 155.10 155.10 0.5K
14:10 155.10 155.10 155.00 155.00 0.8K
14:12 154.90 154.90 154.90 154.90 1.1K
14:16 155.20 155.20 155.20 155.20 0.6K
14:20 155.20 155.20 155.20 155.20 1.1K
14:21 155.10 155.10 155.10 155.10 1.9K
14:25 155.20 155.20 155.20 155.20 0.1K
14:29 155.30 155.30 155.30 155.30 0.6K
14:31 155.30 155.30 155.30 155.30 0.3K
14:32 155.30 155.30 155.30 155.30 0.4K
14:48 155.70 155.70 155.70 155.70 0.0K
14:49 155.50 155.50 155.40 155.40 7.0K
14:50 155.50 155.50 155.40 155.40 3.0K
14:51 155.30 155.30 155.30 155.30 0.3K
14:52 155.40 155.40 155.40 155.40 0.5K
14:53 155.40 155.40 155.40 155.40 1.3K
14:54 155.50 155.50 155.50 155.50 0.7K
14:58 155.70 155.70 155.70 155.70 0.5K
15:10 155.70 155.70 155.60 155.70 1.3K
15:16 155.70 155.70 155.70 155.70 1.0K
15:17 155.60 155.70 155.60 155.70 1.0K
15:22 155.40 155.40 155.40 155.40 0.9K
15:24 155.20 155.20 155.20 155.20 0.3K
15:28 155.20 155.20 155.20 155.20 1.0K
15:30 155.10 155.10 155.10 155.10 1.4K
15:31 155.00 155.00 155.00 155.00 0.6K
15:33 155.00 155.00 155.00 155.00 0.5K
15:35 154.80 154.80 154.80 154.80 0.4K
15:37 154.80 154.80 154.80 154.80 0.6K
15:39 155.10 155.10 155.10 155.10 3.9K
15:41 155.00 155.00 154.90 154.90 4.9K
15:45 155.00 155.00 155.00 155.00 0.7K
15:51 154.73 154.73 154.73 154.73 15.7K
15:59 154.86 154.86 154.86 154.86 3.0K
16:00 155.10 155.10 155.10 155.10 2.9K
16:01 155.00 155.00 155.00 155.00 5.2K
16:02 155.10 155.30 155.10 155.30 5.3K
16:03 155.40 155.40 155.20 155.20 2.0K
16:04 155.30 155.30 155.30 155.30 0.6K
16:05 155.30 155.30 155.30 155.30 1.2K
16:06 155.50 155.50 155.50 155.50 5.4K
16:08 155.60 155.60 155.60 155.60 4.8K
16:12 155.30 155.30 155.30 155.30 0.5K
16:13 155.30 155.50 155.30 155.50 8.1K
16:17 155.40 155.40 155.40 155.40 0.6K
16:18 155.60 155.60 155.60 155.60 4.6K
16:19 155.70 155.80 155.70 155.80 0.7K
16:21 155.60 155.60 155.60 155.60 1.2K
16:22 155.70 155.70 155.70 155.70 4.9K
16:24 155.60 155.60 155.60 155.60 0.3K
16:26 155.60 156.00 155.60 156.00 10.4K
16:28 156.00 156.00 156.00 156.00 0.6K
16:29 155.60 155.90 155.60 155.90 3.1K
16:35 155.80 155.80 155.80 155.80 715.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし