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
08:00 154.20 154.40 154.20 154.40 0.4K
08:01 155.39 155.39 155.39 155.39 6.5K
08:04 155.65 155.65 155.65 155.65 0.1K
08:07 155.80 155.80 155.70 155.70 0.8K
08:09 155.80 156.40 155.80 156.40 2.0K
08:14 156.18 156.18 156.18 156.18 0.3K
08:16 156.13 156.40 156.13 156.40 10.3K
08:18 156.40 156.40 156.40 156.40 0.2K
08:20 156.40 156.50 156.40 156.50 0.9K
08:21 156.50 156.50 155.90 155.90 2.6K
08:26 155.80 155.80 155.80 155.80 0.4K
08:28 155.70 155.70 155.70 155.70 0.2K
08:30 155.40 155.40 155.20 155.20 0.6K
08:34 155.69 155.69 155.20 155.20 0.9K
08:35 155.10 155.10 155.10 155.10 0.0K
08:37 155.10 155.10 155.00 155.00 1.4K
08:38 155.20 155.30 155.20 155.20 2.1K
08:39 155.10 155.10 155.10 155.10 0.5K
08:42 155.30 155.30 155.30 155.30 2.7K
08:51 155.32 155.32 155.32 155.32 1.0K
09:00 155.10 155.20 155.10 155.20 1.6K
09:04 155.10 155.10 155.10 155.10 1.0K
09:11 155.00 155.00 155.00 155.00 1.8K
09:12 155.10 155.10 155.10 155.10 0.3K
09:15 155.21 155.21 155.21 155.21 5.7K
09:17 155.10 155.10 155.10 155.10 2.1K
09:22 154.90 154.90 154.90 154.90 2.6K
09:30 154.70 154.70 154.70 154.70 0.8K
09:31 154.50 154.50 154.50 154.50 0.3K
09:37 154.20 154.20 154.20 154.20 0.3K
09:39 153.90 153.90 153.90 153.90 0.2K
09:45 153.60 153.60 153.60 153.60 0.2K
09:49 153.00 153.00 153.00 153.00 0.0K
10:07 153.60 153.60 153.60 153.60 0.3K
10:11 153.30 153.50 153.30 153.50 1.2K
10:17 153.46 153.46 153.46 153.46 9.0K
10:20 153.60 153.60 153.60 153.60 1.4K
10:24 153.40 153.40 153.40 153.40 0.6K
10:30 153.50 153.50 153.31 153.31 2.1K
10:33 153.30 153.30 153.30 153.30 2.0K
10:35 153.70 153.70 153.70 153.70 0.0K
10:38 153.80 153.80 153.80 153.80 1.2K
10:39 153.80 153.80 153.80 153.80 0.3K
10:42 153.90 154.10 153.90 154.10 4.1K
10:43 154.00 154.00 154.00 154.00 0.1K
10:50 153.80 153.80 153.80 153.80 0.0K
10:59 153.60 153.60 153.60 153.60 0.9K
11:01 153.43 153.43 153.43 153.43 2.6K
11:12 153.40 153.50 153.20 153.50 186.6K
11:13 153.50 153.50 153.50 153.50 1.0K
11:14 153.60 153.60 153.60 153.60 0.4K
11:16 153.70 153.70 153.55 153.55 3.6K
11:18 154.00 154.10 154.00 154.10 0.9K
11:21 153.90 153.90 153.80 153.80 5.0K
11:27 154.00 154.00 154.00 154.00 0.7K
11:32 154.00 154.00 154.00 154.00 0.0K
11:34 153.90 153.90 153.90 153.90 0.1K
11:49 153.90 154.20 153.90 154.20 6.1K
11:50 154.10 154.10 154.10 154.10 0.7K
11:58 154.20 154.30 154.20 154.30 1.2K
12:00 154.30 154.30 154.30 154.30 75.0K
12:01 154.20 154.20 154.20 154.20 0.0K
12:02 154.40 154.40 154.40 154.40 2.6K
12:04 154.50 154.60 154.50 154.60 0.3K
12:05 154.60 154.60 154.60 154.60 0.0K
12:09 154.46 154.46 154.46 154.46 7.4K
12:19 154.40 154.40 154.40 154.40 1.1K
12:23 154.49 154.49 154.49 154.49 3.2K
12:30 154.50 154.60 154.50 154.60 10.8K
12:36 154.58 154.58 154.58 154.58 3.2K
12:37 154.40 154.40 154.40 154.40 2.4K
12:43 154.50 154.90 154.50 154.90 2.5K
12:47 154.70 154.70 154.70 154.70 0.7K
12:49 154.70 154.70 154.70 154.70 0.7K
12:56 154.70 154.70 154.70 154.70 0.3K
12:57 154.79 154.79 154.70 154.70 0.7K
13:01 154.60 154.60 154.60 154.60 2.7K
13:07 154.62 154.62 154.62 154.62 3.9K
13:08 154.70 155.10 154.70 155.10 3.0K
13:09 155.40 155.50 155.40 155.40 1.6K
13:11 155.20 155.20 155.10 155.10 3.3K
13:14 155.30 155.30 155.10 155.10 1.5K
13:15 155.30 155.30 155.10 155.10 0.4K
13:18 155.00 155.00 155.00 155.00 0.5K
13:21 154.90 154.90 154.80 154.90 1.3K
13:22 155.00 155.00 155.00 155.00 0.3K
13:31 155.10 155.10 155.10 155.10 5.4K
13:32 155.11 155.40 155.11 155.40 1.9K
13:37 155.50 155.50 155.50 155.50 0.0K
13:42 155.20 155.20 155.20 155.20 0.5K
13:43 155.30 155.30 155.30 155.30 0.2K
13:44 155.20 155.50 155.20 155.50 2.2K
13:45 155.30 155.30 155.30 155.30 1.2K
13:52 155.30 155.50 155.30 155.50 1.1K
13:53 155.40 155.40 155.40 155.40 0.5K
13:54 155.50 155.50 155.50 155.50 3.0K
14:00 155.30 155.50 155.30 155.50 1.4K
14:01 155.40 155.50 155.40 155.50 1.2K
14:02 155.50 155.70 155.46 155.70 3.1K
14:04 155.50 155.50 155.50 155.50 0.0K
14:08 155.30 155.30 155.20 155.20 1.8K
14:14 155.10 155.10 155.10 155.10 4.0K
14:17 154.90 155.04 154.80 155.04 1.1K
14:31 154.70 154.70 154.70 154.70 0.0K
14:34 154.43 154.50 154.30 154.30 23.0K
14:35 154.60 154.60 154.60 154.60 0.5K
14:43 154.80 154.80 154.80 154.80 1.1K
14:44 155.00 155.00 155.00 155.00 0.1K
14:51 154.96 155.08 154.96 155.08 10.7K
14:52 154.90 154.90 154.90 154.90 0.4K
14:53 154.80 154.80 154.80 154.80 0.6K
15:01 154.40 154.40 154.40 154.40 2.4K
15:04 154.30 154.30 154.10 154.10 60.7K
15:05 154.10 154.10 153.90 153.97 1.0K
15:06 153.70 153.70 153.70 153.70 0.0K
15:07 154.10 154.10 154.00 154.00 1.6K
15:08 154.20 154.20 154.20 154.20 1.1K
15:09 154.00 154.00 154.00 154.00 1.0K
15:10 154.40 154.40 154.40 154.40 2.7K
15:12 154.50 154.60 154.50 154.60 1.4K
15:14 154.40 154.40 154.40 154.40 0.7K
15:15 154.30 154.32 154.00 154.00 1.2K
15:16 154.40 154.40 154.40 154.40 1.1K
15:23 154.20 154.20 154.20 154.20 1.2K
15:26 154.20 154.20 154.10 154.20 4.6K
15:28 154.20 154.50 154.20 154.50 8.6K
15:31 154.50 154.50 154.50 154.50 0.6K
15:33 154.60 154.60 154.60 154.60 0.0K
15:36 154.63 154.63 154.63 154.63 0.6K
15:37 154.70 154.70 154.70 154.70 1.1K
15:39 154.80 155.00 154.80 155.00 1.5K
15:44 154.70 154.90 154.70 154.90 4.6K
15:49 154.90 154.90 154.90 154.90 1.3K
15:52 154.86 154.86 154.70 154.70 2.6K
15:55 154.74 154.74 154.74 154.74 0.0K
15:58 154.50 154.50 154.50 154.50 0.6K
15:59 154.50 154.70 154.50 154.70 1.9K
16:04 154.80 154.80 154.80 154.80 1.1K
16:05 154.71 154.71 154.71 154.71 0.5K
16:08 154.80 154.90 154.80 154.90 1.7K
16:09 155.00 155.00 155.00 155.00 0.1K
16:16 154.70 154.70 154.60 154.60 1.9K
16:17 154.40 154.40 154.40 154.40 0.5K
16:18 154.40 154.40 154.20 154.20 0.7K
16:19 154.30 154.30 154.30 154.30 0.1K
16:20 154.30 154.40 154.30 154.40 1.1K
16:21 154.20 154.30 154.20 154.30 2.8K
16:22 154.40 154.40 154.40 154.40 0.9K
16:23 154.30 154.30 154.30 154.30 1.1K
16:24 154.30 154.30 154.20 154.20 0.9K
16:25 154.20 154.20 154.20 154.20 1.1K
16:26 154.10 154.10 154.10 154.10 0.3K
16:28 154.13 154.13 154.13 154.13 4.5K
16:29 154.20 154.20 154.10 154.20 4.4K
16:35 153.30 153.30 153.30 153.30 609.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし