SSP Group PLC (SSPG)

SSPG
🏛️ イギリス →
168.00
最終更新: 2025-10-06
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
08:00 157.00 157.00 157.00 157.00 0.3K
08:03 152.95 152.95 152.95 152.95 3.2K
08:05 151.77 151.77 150.60 150.60 5.0K
08:11 153.30 153.30 153.30 153.30 0.0K
08:12 151.50 151.50 151.40 151.40 6.6K
08:18 152.50 152.50 152.50 152.50 0.0K
08:26 151.80 151.80 151.80 151.80 1.4K
08:27 150.80 150.80 150.80 150.80 0.5K
08:32 151.10 151.10 150.30 150.40 5.7K
08:33 150.30 150.30 150.30 150.30 0.4K
08:35 150.60 150.90 150.60 150.90 3.6K
08:36 151.00 151.10 151.00 151.10 5.2K
08:37 150.90 150.90 150.90 150.90 0.0K
08:45 150.51 150.51 150.51 150.51 4.0K
08:47 150.60 150.80 150.60 150.80 1.8K
08:48 150.40 150.40 150.10 150.10 2.8K
08:57 150.30 150.30 150.30 150.30 0.0K
08:58 149.90 149.90 149.90 149.90 1.1K
09:00 150.30 150.30 150.30 150.30 1.0K
09:03 149.90 149.90 149.90 149.90 0.6K
09:04 149.80 149.80 149.80 149.80 0.2K
09:05 149.84 149.84 149.30 149.30 1.3K
09:06 150.20 150.20 150.20 150.20 0.0K
09:11 150.10 150.10 150.10 150.10 0.0K
09:12 149.55 149.55 149.55 149.55 1.3K
09:13 150.00 150.00 150.00 150.00 3.9K
09:20 149.80 149.80 149.80 149.80 0.4K
09:23 149.80 149.80 149.80 149.80 0.0K
09:25 149.50 149.80 149.50 149.80 5.3K
09:26 149.80 149.80 149.80 149.80 1.2K
09:27 149.90 149.90 149.90 149.90 2.6K
09:32 149.97 149.97 149.97 149.97 5.7K
09:33 149.90 149.90 149.90 149.90 0.2K
09:35 149.80 149.80 149.80 149.80 0.1K
09:37 150.10 150.10 149.80 149.80 0.7K
09:43 149.70 149.70 149.70 149.70 0.3K
09:45 149.70 150.00 149.70 150.00 3.0K
09:51 150.10 150.30 150.10 150.30 1.6K
09:52 150.40 150.40 150.40 150.40 0.0K
09:53 150.20 150.20 150.00 150.00 0.9K
09:55 149.90 149.90 149.90 149.90 0.3K
09:58 150.10 150.10 150.10 150.10 0.0K
10:01 149.80 149.80 149.70 149.80 4.1K
10:09 149.90 149.90 149.90 149.90 2.4K
10:11 150.00 150.00 150.00 150.00 1.3K
10:15 149.94 149.94 149.94 149.94 2.3K
10:16 150.10 150.10 150.10 150.10 4.3K
10:19 150.00 150.00 150.00 150.00 0.5K
10:29 150.00 150.00 150.00 150.00 0.5K
10:31 149.90 149.90 149.90 149.90 0.1K
10:32 149.92 149.92 149.92 149.92 0.6K
10:39 149.80 149.80 149.80 149.80 4.2K
10:40 149.70 149.70 149.70 149.70 1.1K
10:51 149.90 149.90 149.90 149.90 1.9K
10:55 149.70 149.70 149.70 149.70 1.3K
11:02 149.90 149.90 149.90 149.90 0.5K
11:03 149.70 149.70 149.60 149.70 2.9K
11:08 149.70 149.70 149.70 149.70 0.0K
11:09 149.68 149.68 149.50 149.50 3.8K
11:12 149.70 149.70 149.70 149.70 2.0K
11:14 149.30 149.40 149.30 149.40 7.3K
11:15 149.50 149.50 149.50 149.50 2.6K
11:16 149.50 149.50 149.50 149.50 0.1K
11:20 149.70 149.70 149.70 149.70 2.7K
11:21 149.80 149.80 149.80 149.80 0.0K
11:23 149.80 149.80 149.80 149.80 0.6K
11:26 149.80 149.80 149.80 149.80 1.4K
11:27 149.70 149.70 149.70 149.70 0.5K
11:28 149.80 149.80 149.74 149.74 8.1K
11:31 149.74 149.74 149.60 149.60 1.2K
11:37 149.80 149.80 149.80 149.80 0.9K
11:39 149.84 149.84 149.84 149.84 0.3K
11:40 149.80 149.80 149.80 149.80 0.5K
11:42 149.72 149.72 149.72 149.72 1.0K
11:44 149.72 149.72 149.72 149.72 1.2K
11:48 149.70 149.70 149.70 149.70 7.4K
11:49 149.72 149.72 149.60 149.60 3.7K
11:52 149.60 149.60 149.50 149.50 7.2K
12:04 149.60 149.60 149.60 149.60 3.4K
12:10 149.50 149.70 149.50 149.70 0.9K
12:16 149.80 149.80 149.80 149.80 2.7K
12:17 149.88 149.88 149.88 149.88 3.3K
12:18 149.88 149.94 149.88 149.94 1.0K
12:19 149.92 149.92 149.92 149.92 1.3K
12:20 149.80 149.80 149.80 149.80 0.5K
12:21 149.90 149.90 149.90 149.90 0.1K
12:25 149.90 149.90 149.90 149.90 0.0K
12:32 149.80 149.80 149.80 149.80 0.6K
12:41 149.92 149.92 149.92 149.92 2.2K
12:48 150.10 150.10 150.10 150.10 1.3K
12:49 150.10 150.10 150.10 150.10 0.4K
12:52 150.00 150.00 150.00 150.00 0.8K
13:22 149.97 149.97 149.97 149.97 1.0K
13:37 150.20 150.20 150.20 150.20 5.0K
13:38 150.10 150.20 150.10 150.20 3.9K
13:40 150.10 150.10 150.10 150.10 0.3K
13:45 150.10 150.20 150.10 150.20 2.5K
13:46 150.10 150.10 150.10 150.10 0.8K
14:00 150.20 150.30 150.20 150.30 2.5K
14:01 150.20 150.30 150.20 150.30 7.7K
14:03 150.31 150.31 150.31 150.31 0.1K
14:06 150.20 150.20 150.20 150.20 2.5K
14:11 150.30 150.30 150.30 150.30 0.1K
14:14 150.20 150.20 150.20 150.20 0.0K
14:15 150.00 150.10 150.00 150.10 0.9K
14:17 150.20 150.20 150.10 150.10 2.6K
14:21 149.90 149.90 149.90 149.90 1.0K
14:25 150.00 150.00 150.00 150.00 2.9K
14:29 150.07 150.07 150.07 150.07 3.3K
14:31 150.10 150.10 150.10 150.10 5.0K
14:32 150.00 150.00 150.00 150.00 3.3K
14:34 149.80 149.80 149.80 149.80 0.1K
14:36 149.73 149.73 149.73 149.73 9.4K
14:39 150.20 150.20 150.20 150.20 0.0K
14:40 150.10 150.10 150.10 150.10 2.7K
14:41 149.90 149.90 149.90 149.90 0.1K
14:43 149.80 149.80 149.80 149.80 0.1K
14:44 149.60 149.60 149.60 149.60 0.1K
14:48 149.50 149.70 149.40 149.70 10.4K
14:50 149.80 149.80 149.80 149.80 0.4K
14:52 150.00 150.00 150.00 150.00 3.1K
14:53 150.10 150.20 150.10 150.20 3.6K
14:55 150.30 150.30 150.30 150.30 0.3K
14:57 150.50 150.50 150.50 150.50 3.0K
14:59 150.50 150.50 150.50 150.50 3.0K
15:00 150.30 150.30 150.30 150.30 0.5K
15:01 150.38 150.38 150.38 150.38 5.0K
15:02 150.20 150.20 150.20 150.20 1.2K
15:03 150.20 150.20 150.20 150.20 2.8K
15:06 150.10 150.20 150.10 150.20 5.6K
15:09 150.30 150.40 150.30 150.40 1.1K
15:10 150.30 150.30 150.30 150.30 3.0K
15:12 150.22 150.22 150.22 150.22 0.0K
15:13 150.10 150.10 149.90 149.90 5.8K
15:14 150.10 150.10 150.10 150.10 0.5K
15:16 150.00 150.00 150.00 150.00 1.3K
15:25 149.80 149.80 149.80 149.80 1.4K
15:30 149.94 149.94 149.94 149.94 0.1K
15:32 150.00 150.00 150.00 150.00 0.0K
15:34 150.10 150.20 150.00 150.00 5.7K
15:35 150.30 150.30 150.30 150.30 0.0K
15:37 150.10 150.10 150.10 150.10 0.0K
15:41 150.10 150.10 149.98 149.98 2.2K
15:42 149.90 149.90 149.90 149.90 0.9K
15:46 150.04 150.04 150.04 150.04 0.7K
15:51 149.90 149.90 149.90 149.90 0.5K
15:59 150.00 150.00 150.00 150.00 1.7K
16:01 150.10 150.10 150.10 150.10 0.0K
16:03 150.00 150.00 150.00 150.00 5.1K
16:04 150.10 150.10 150.10 150.10 0.0K
16:06 150.00 150.00 150.00 150.00 0.2K
16:10 150.20 150.20 150.10 150.10 6.9K
16:11 150.00 150.30 150.00 150.30 6.3K
16:12 150.40 150.50 150.40 150.50 3.3K
16:16 150.71 150.71 150.71 150.71 15.0K
16:17 150.74 150.74 150.74 150.74 0.5K
16:18 150.80 150.80 150.70 150.70 6.8K
16:20 150.60 150.60 150.50 150.50 2.5K
16:21 150.60 150.60 150.50 150.50 3.8K
16:22 150.20 150.20 150.20 150.20 2.4K
16:23 150.10 150.10 150.10 150.10 1.3K
16:24 150.25 150.25 150.10 150.10 2.4K
16:28 150.10 150.20 150.10 150.20 0.6K
16:35 149.90 149.90 149.90 149.90 1,298.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし