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
08:00 150.40 151.82 150.40 150.60 1.6K
08:12 151.21 151.51 151.21 151.51 3.3K
08:20 150.80 150.80 150.80 150.80 1.0K
08:21 152.10 152.10 152.00 152.00 1.7K
08:22 152.10 152.10 152.10 152.10 20.4K
08:23 152.00 152.00 152.00 152.00 0.7K
08:25 151.50 151.50 151.50 151.50 0.9K
08:27 151.70 151.70 151.70 151.70 1.2K
08:33 151.30 151.30 151.30 151.30 0.2K
08:34 151.30 151.40 151.30 151.40 0.9K
08:37 151.90 152.10 151.90 152.10 1.6K
08:38 151.60 151.60 151.60 151.60 0.0K
08:40 151.60 151.60 151.60 151.60 0.0K
08:43 151.50 151.50 151.20 151.20 2.0K
08:44 151.70 151.70 151.70 151.70 3.1K
08:46 152.10 152.10 152.10 152.10 0.5K
08:48 151.90 151.90 151.40 151.40 1.9K
08:49 151.60 151.60 151.60 151.60 2.1K
08:52 151.30 151.30 151.30 151.30 1.4K
08:53 151.20 151.20 151.20 151.20 0.4K
08:54 150.90 151.00 150.70 150.70 3.0K
08:55 150.40 150.40 150.20 150.20 1.2K
08:56 150.10 150.10 149.90 149.90 1.9K
08:57 149.90 149.90 149.70 149.70 2.8K
08:58 149.90 149.90 149.80 149.80 2.2K
08:59 149.72 149.72 149.50 149.50 5.1K
09:01 149.40 149.40 149.40 149.40 0.4K
09:02 149.50 149.50 149.50 149.50 3.1K
09:03 149.30 149.90 149.30 149.90 3.5K
09:04 149.60 150.10 149.60 150.10 4.0K
09:07 149.70 149.80 149.60 149.80 2.7K
09:09 150.10 150.40 150.10 150.40 0.2K
09:15 149.90 149.90 149.90 149.90 0.8K
09:16 149.80 149.97 149.70 149.70 4.3K
09:18 149.90 149.90 149.90 149.90 1.3K
09:19 150.40 150.40 150.40 150.40 0.4K
09:20 150.36 150.36 150.36 150.36 3.0K
09:22 150.42 150.42 150.10 150.10 2.0K
09:23 150.20 150.20 150.20 150.20 0.0K
09:26 150.10 150.10 150.00 150.00 0.8K
09:29 149.90 149.90 149.90 149.90 0.5K
09:31 149.80 149.80 149.80 149.80 0.2K
09:34 149.70 149.70 149.60 149.60 0.4K
09:35 149.62 149.62 149.50 149.50 1.9K
09:36 149.40 149.40 149.40 149.40 0.4K
09:37 149.60 149.60 149.60 149.60 0.4K
09:42 149.30 149.30 149.10 149.10 0.7K
09:43 149.00 149.00 149.00 149.00 0.3K
09:44 149.10 149.10 149.10 149.10 0.1K
09:45 148.90 149.05 148.90 149.05 29.6K
09:46 149.30 149.40 149.20 149.20 1.0K
09:47 148.80 148.90 148.80 148.80 0.1K
09:48 148.60 148.60 148.60 148.60 1.3K
09:49 148.70 148.70 148.70 148.70 0.3K
09:51 148.40 148.40 148.40 148.40 3.9K
09:52 148.00 148.00 148.00 148.00 0.4K
09:54 148.10 148.40 148.10 148.40 1.9K
09:55 148.10 148.10 148.10 148.10 0.9K
09:57 147.81 148.00 147.81 148.00 4.0K
10:02 147.80 147.80 147.80 147.80 0.7K
10:03 147.48 147.48 147.48 147.48 1.7K
10:06 147.20 147.30 147.10 147.30 1.5K
10:08 147.50 147.70 147.50 147.70 1.3K
10:09 148.00 148.00 148.00 148.00 2.0K
10:11 148.10 148.10 148.10 148.10 0.0K
10:14 147.90 147.90 147.90 147.90 4.9K
10:15 147.74 147.74 147.74 147.74 2.6K
10:16 147.90 147.90 147.90 147.90 0.6K
10:17 148.50 148.60 148.50 148.60 12.9K
10:19 148.57 148.57 148.57 148.57 3.5K
10:20 148.64 148.64 148.64 148.64 0.3K
10:23 148.70 148.80 148.70 148.80 0.6K
10:25 148.80 149.30 148.80 149.30 4.4K
10:26 149.00 149.00 148.50 148.50 1.8K
10:31 148.10 148.10 148.10 148.10 0.1K
10:32 148.50 148.50 148.50 148.50 10.2K
10:33 148.50 148.50 148.50 148.50 0.3K
10:35 148.60 148.60 148.60 148.60 0.9K
10:37 148.80 148.80 148.80 148.80 0.1K
10:40 148.70 148.70 148.70 148.70 1.3K
10:46 147.60 147.60 147.60 147.60 1.9K
10:52 146.80 146.80 146.80 146.80 0.3K
10:53 146.81 146.81 146.50 146.50 2.4K
10:55 146.60 146.60 146.60 146.60 3.6K
10:59 146.50 146.60 146.50 146.60 0.5K
11:00 146.90 146.90 146.80 146.80 3.4K
11:03 146.92 146.92 146.92 146.92 0.4K
11:06 146.60 146.60 146.60 146.60 0.0K
11:08 145.77 145.77 145.77 145.77 5.5K
11:15 145.20 145.20 145.20 145.20 0.3K
11:16 144.70 144.70 144.70 144.70 0.2K
11:17 144.57 145.00 144.40 144.40 8.3K
11:18 144.40 144.71 144.40 144.71 5.0K
11:19 144.66 145.00 144.30 144.30 3.5K
11:20 144.20 144.20 144.10 144.10 5.3K
11:21 144.00 144.10 143.70 143.70 4.9K
11:22 143.40 143.44 143.40 143.44 11.9K
11:23 143.00 143.00 143.00 143.00 0.5K
11:24 143.50 144.10 142.60 143.60 11.4K
11:25 143.50 144.00 143.50 144.00 0.3K
11:26 144.00 144.00 144.00 144.00 1.6K
11:27 143.50 144.00 143.40 144.00 5.6K
11:29 143.60 143.60 143.20 143.20 5.0K
11:31 143.50 143.70 143.50 143.70 1.8K
11:32 143.50 143.50 143.50 143.50 1.3K
11:34 142.80 142.80 142.30 142.30 0.7K
11:35 142.55 142.55 142.55 142.55 8.1K
11:37 142.20 142.20 142.20 142.20 0.7K
11:38 142.54 142.54 142.54 142.54 0.6K
11:39 142.50 142.50 142.50 142.50 0.7K
11:40 142.80 142.90 142.80 142.90 4.6K
11:42 142.82 142.82 142.82 142.82 0.9K
11:43 142.70 142.70 142.10 142.10 3.8K
11:44 142.08 142.60 141.60 141.60 2.0K
11:45 141.50 141.50 141.50 141.50 0.2K
11:47 141.50 141.50 141.40 141.40 0.7K
11:48 141.50 141.80 141.50 141.80 1.7K
11:50 142.70 142.70 142.70 142.70 1.1K
11:51 142.20 142.20 142.00 142.00 0.5K
11:52 142.34 142.34 142.34 142.34 0.7K
11:53 142.43 142.43 142.43 142.43 0.7K
11:54 142.40 142.40 142.40 142.40 1.8K
11:56 142.90 142.90 142.90 142.90 1.2K
11:57 143.00 143.00 142.80 142.80 1.1K
11:58 143.00 143.00 143.00 143.00 0.0K
12:00 143.00 143.00 143.00 143.00 2.3K
12:01 142.80 142.80 142.80 142.80 0.7K
12:03 143.14 143.14 143.14 143.14 1.6K
12:05 143.00 143.00 143.00 143.00 2.6K
12:06 142.70 142.80 142.20 142.80 8.9K
12:08 142.40 142.40 142.40 142.40 0.5K
12:10 141.95 141.95 141.60 141.60 2.7K
12:12 141.50 141.80 141.50 141.80 2.5K
12:13 141.50 141.80 141.50 141.80 163.9K
12:15 141.50 141.50 141.43 141.43 2.2K
12:16 141.48 141.48 141.48 141.48 0.5K
12:19 141.21 141.21 139.30 139.66 62.7K
12:21 139.80 139.80 139.80 139.80 3.3K
12:22 140.30 140.30 140.30 140.30 14.5K
12:23 140.59 140.59 140.59 140.59 1.3K
12:24 140.24 140.70 140.24 140.70 3.9K
12:25 140.40 140.40 140.40 140.40 0.5K
12:29 140.10 140.10 140.10 140.10 1.1K
12:30 139.90 139.90 139.90 139.90 0.3K
12:31 139.90 139.90 139.90 139.90 0.7K
12:33 139.70 139.70 139.70 139.70 2.4K
12:34 140.10 140.10 139.50 139.50 5.5K
12:35 140.00 140.00 140.00 140.00 1.2K
12:36 139.85 140.10 139.85 140.10 3.0K
12:37 140.20 140.30 140.20 140.20 2.9K
12:38 140.40 140.40 140.30 140.30 9.1K
12:39 140.10 140.10 140.10 140.10 0.3K
12:42 140.30 140.30 140.30 140.30 0.6K
12:44 139.70 139.70 139.70 139.70 2.5K
12:46 139.90 140.00 139.90 140.00 5.9K
12:47 140.30 140.30 140.30 140.30 3.0K
12:48 140.50 140.80 140.50 140.80 4.1K
12:51 140.80 140.80 140.80 140.80 0.1K
12:52 141.20 141.20 141.10 141.10 0.8K
12:55 141.70 141.70 141.70 141.70 5.2K
12:56 141.50 141.80 141.50 141.60 11.8K
12:57 141.80 141.80 141.80 141.80 5.7K
12:58 141.80 141.80 141.69 141.69 14.6K
12:59 141.60 141.60 141.60 141.60 1.0K
13:00 141.80 141.80 141.80 141.80 0.5K
13:01 141.70 141.70 141.70 141.70 0.5K
13:02 141.70 141.70 141.70 141.70 0.0K
13:03 141.23 141.70 141.23 141.70 0.6K
13:05 141.50 141.50 141.30 141.30 6.7K
13:06 141.80 141.80 141.80 141.80 0.5K
13:08 141.40 141.40 141.30 141.30 0.6K
13:10 141.60 141.60 141.60 141.60 0.5K
13:11 141.60 141.60 141.60 141.60 1.0K
13:12 141.60 141.60 141.60 141.60 0.5K
13:13 141.60 141.60 141.60 141.60 0.5K
13:14 141.50 141.50 141.50 141.50 0.5K
13:15 141.50 141.50 141.30 141.30 2.4K
13:17 141.50 141.50 141.50 141.50 0.3K
13:18 141.50 141.50 141.50 141.50 1.6K
13:19 141.43 141.60 141.43 141.60 0.7K
13:20 141.33 141.33 141.10 141.10 1.8K
13:21 141.30 141.30 141.30 141.30 0.2K
13:23 141.50 141.50 141.50 141.50 0.4K
13:26 141.50 141.50 141.50 141.50 3.1K
13:27 141.70 141.70 141.70 141.70 0.4K
13:29 141.70 141.70 141.70 141.70 0.4K
13:30 141.70 141.80 141.50 141.50 7.2K
13:31 141.40 141.40 141.10 141.10 1.2K
13:32 141.10 141.10 141.10 141.10 2.3K
13:33 141.20 141.30 141.20 141.30 1.3K
13:34 141.70 141.70 141.70 141.70 3.0K
13:35 141.70 141.70 141.50 141.60 1.8K
13:36 141.40 141.40 141.12 141.12 1.1K
13:37 140.90 140.90 140.90 140.90 1.2K
13:38 140.80 140.90 140.80 140.90 2.0K
13:39 140.70 140.80 140.70 140.80 2.4K
13:40 141.00 141.00 141.00 141.00 1.2K
13:42 141.10 141.40 140.90 141.40 5.7K
13:43 141.40 141.40 141.40 141.40 0.5K
13:44 141.40 141.40 141.40 141.40 1.4K
13:47 141.40 141.40 141.40 141.40 2.2K
13:48 141.40 141.40 141.40 141.40 0.4K
13:49 141.70 141.70 141.70 141.70 0.0K
13:50 142.20 142.20 142.20 142.20 0.0K
13:52 142.20 142.20 142.20 142.20 2.5K
13:54 142.00 142.00 142.00 142.00 0.4K
13:55 142.00 142.22 142.00 142.22 1.7K
13:57 142.00 142.00 142.00 142.00 0.9K
13:59 141.80 142.08 141.80 142.08 7.1K
14:00 142.30 142.40 142.30 142.40 3.8K
14:01 142.90 142.94 142.90 142.94 2.5K
14:02 143.10 143.10 143.10 143.10 0.3K
14:03 142.90 142.90 142.70 142.70 3.5K
14:05 142.70 142.70 142.70 142.70 0.6K
14:06 142.00 143.19 142.00 143.19 336.6K
14:07 142.70 142.70 142.70 142.70 0.0K
14:08 142.70 142.70 142.70 142.70 0.5K
14:09 143.00 143.00 143.00 143.00 0.9K
14:11 142.80 142.80 142.80 142.80 1.1K
14:12 142.70 142.84 142.70 142.84 3.3K
14:13 142.60 142.60 142.50 142.60 1.5K
14:14 142.30 142.30 142.20 142.20 0.6K
14:15 142.52 142.60 142.52 142.60 4.4K
14:16 142.30 142.60 142.30 142.60 1.3K
14:18 142.30 142.30 142.30 142.30 1.7K
14:19 142.30 142.30 142.30 142.30 0.3K
14:20 142.20 142.20 142.20 142.20 0.6K
14:21 142.20 142.20 142.20 142.20 0.2K
14:23 142.40 142.40 142.40 142.40 0.2K
14:24 142.40 142.40 142.40 142.40 5.8K
14:25 142.30 142.30 142.30 142.30 0.4K
14:27 142.30 142.38 142.30 142.38 3.9K
14:28 142.50 142.60 142.50 142.60 2.6K
14:29 142.20 142.20 142.10 142.10 3.1K
14:30 142.50 142.50 142.50 142.50 2.3K
14:33 142.30 142.30 142.00 142.00 3.0K
14:35 141.80 142.10 141.80 142.10 1.5K
14:36 141.60 141.60 141.50 141.50 4.3K
14:37 141.80 141.80 141.80 141.80 0.5K
14:38 142.20 142.28 142.20 142.28 2.2K
14:39 142.90 142.90 142.90 142.90 0.0K
14:43 142.10 142.40 142.10 142.40 1.5K
14:46 142.40 142.40 142.40 142.40 2.4K
14:47 143.00 143.00 142.90 142.90 2.9K
14:49 142.70 142.70 142.70 142.70 1.2K
14:51 142.60 142.60 142.60 142.60 5.5K
14:52 142.80 142.80 142.75 142.75 6.5K
14:54 142.50 142.50 142.10 142.30 7.9K
14:56 142.10 142.80 142.10 142.80 6.2K
14:57 143.10 143.10 143.10 143.10 1.4K
14:58 143.40 143.50 143.40 143.50 1.8K
14:59 143.30 143.30 143.00 143.00 1.8K
15:00 142.90 142.90 142.80 142.80 3.3K
15:03 142.60 142.60 142.60 142.60 0.1K
15:04 142.50 142.62 142.50 142.62 1.1K
15:06 142.40 142.40 142.40 142.40 2.0K
15:08 142.36 142.36 142.36 142.36 1.2K
15:09 142.30 142.30 142.00 142.00 9.5K
15:10 141.80 142.00 141.80 141.80 1.8K
15:11 141.80 141.80 141.80 141.80 1.3K
15:12 141.80 141.90 141.80 141.80 2.4K
15:15 141.50 141.70 141.50 141.70 2.3K
15:17 141.80 141.80 141.70 141.70 4.3K
15:18 141.80 141.80 141.80 141.80 0.3K
15:19 141.90 141.90 141.88 141.88 0.3K
15:20 141.80 141.90 141.80 141.85 4.1K
15:21 142.00 142.00 142.00 142.00 3.0K
15:22 142.00 142.10 142.00 142.10 2.4K
15:23 142.20 142.20 142.20 142.20 0.6K
15:24 142.10 142.20 142.00 142.10 6.8K
15:25 142.20 142.20 142.00 142.20 3.6K
15:26 142.20 142.20 142.20 142.20 0.3K
15:27 142.20 142.30 142.20 142.30 1.4K
15:28 142.20 142.20 142.10 142.20 4.0K
15:29 142.30 142.60 142.30 142.60 5.4K
15:30 142.70 142.70 142.70 142.70 0.3K
15:32 142.80 142.80 142.70 142.70 1.3K
15:33 142.50 142.50 142.50 142.50 2.3K
15:34 142.50 142.50 142.50 142.50 0.5K
15:36 142.30 142.40 142.30 142.40 8.5K
15:37 142.30 142.30 141.90 141.90 8.3K
15:38 141.80 141.90 141.80 141.90 1.9K
15:39 141.90 141.90 141.90 141.90 0.0K
15:40 142.00 142.00 142.00 142.00 1.0K
15:41 142.00 142.30 142.00 142.30 3.4K
15:42 142.40 142.40 142.40 142.40 0.4K
15:43 142.10 142.30 142.10 142.30 17.1K
15:44 142.10 142.10 142.00 142.10 8.5K
15:45 142.10 142.10 141.80 141.80 17.9K
15:46 141.80 141.80 141.50 141.60 22.0K
15:47 141.50 141.60 141.50 141.50 62.9K
15:48 141.50 141.50 141.50 141.50 1.8K
15:49 141.50 141.50 141.50 141.50 1.5K
15:50 140.80 140.80 140.80 140.80 1.0K
15:51 141.00 141.30 141.00 141.30 4.8K
15:52 141.26 141.26 141.26 141.26 3.0K
15:53 141.40 141.68 141.40 141.68 1.5K
15:55 141.40 141.40 141.20 141.27 7.5K
16:00 141.00 141.10 140.90 141.10 6.1K
16:01 141.00 141.70 140.70 141.50 8.0K
16:02 141.50 141.50 141.30 141.50 4.2K
16:03 141.70 141.70 141.30 141.50 2.9K
16:04 141.50 141.50 141.50 141.50 0.3K
16:07 141.80 141.80 141.80 141.80 0.2K
16:08 141.20 141.20 141.20 141.20 0.0K
16:09 141.10 141.10 141.00 141.00 3.7K
16:10 141.30 141.50 141.30 141.50 2.2K
16:11 141.20 141.20 141.10 141.10 0.9K
16:14 141.30 141.37 141.12 141.37 4.3K
16:15 141.32 142.10 141.32 142.10 7.5K
16:16 142.50 142.50 142.50 142.50 4.0K
16:19 142.30 142.30 142.00 142.00 5.0K
16:20 142.20 142.20 142.20 142.20 3.9K
16:21 142.10 142.50 142.10 142.50 3.9K
16:22 142.40 142.60 142.40 142.60 2.1K
16:23 142.70 142.80 142.70 142.80 0.8K
16:24 142.60 143.50 142.60 143.50 11.2K
16:25 143.40 143.60 143.30 143.30 7.9K
16:27 143.00 143.00 142.90 142.90 0.9K
16:28 143.03 143.03 142.80 142.80 2.9K
16:29 142.70 142.90 141.50 141.50 8.2K
16:35 143.10 143.10 143.10 143.10 685.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし