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
08:00 138.60 138.70 138.60 138.70 48.0K
08:01 137.60 138.90 137.00 137.00 10.6K
08:02 137.50 137.67 137.50 137.67 7.9K
08:04 137.93 137.93 137.93 137.93 15.0K
08:05 137.30 137.30 137.30 137.30 2.7K
08:06 137.92 137.92 136.60 136.60 10.8K
08:07 134.60 136.60 134.60 136.60 40.1K
08:08 137.00 137.00 135.80 135.80 1.1K
08:09 136.25 136.25 136.25 136.25 2.6K
08:13 137.32 137.32 137.32 137.32 0.5K
08:14 138.01 138.01 138.01 138.01 3.5K
08:15 137.98 137.98 137.98 137.98 0.7K
08:16 139.40 140.10 139.40 139.70 15.8K
08:17 140.20 140.20 140.20 140.20 2.5K
08:18 140.20 140.20 140.20 140.20 0.8K
08:19 140.00 140.00 140.00 140.00 3.9K
08:22 139.10 139.40 139.10 139.40 2.4K
08:23 139.60 139.70 138.70 138.70 9.4K
08:24 139.00 139.00 138.54 138.54 4.5K
08:25 138.50 138.50 138.30 138.30 2.6K
08:27 138.50 138.50 138.50 138.50 0.6K
08:28 138.30 138.50 138.30 138.50 2.8K
08:29 138.80 138.80 138.80 138.80 0.3K
08:30 138.50 138.50 138.50 138.50 2.2K
08:31 138.20 138.20 137.80 138.00 8.0K
08:32 137.90 137.90 137.08 137.08 10.5K
08:33 137.21 137.40 137.21 137.40 2.2K
08:34 137.30 137.30 137.30 137.30 4.8K
08:35 137.70 137.70 137.50 137.50 2.3K
08:36 137.20 137.20 137.10 137.10 1.9K
08:38 137.13 137.20 137.13 137.20 0.9K
08:39 137.50 137.70 137.50 137.70 4.7K
08:41 137.80 137.80 137.80 137.80 1.3K
08:46 139.00 139.00 139.00 139.00 0.6K
08:47 138.60 138.61 138.60 138.61 2.9K
08:49 138.40 138.40 138.30 138.30 1.3K
08:50 137.70 137.70 137.50 137.50 3.1K
08:51 137.70 137.70 137.70 137.70 2.3K
08:53 137.40 137.60 137.40 137.60 4.1K
08:54 137.58 137.90 137.58 137.90 18.5K
08:55 138.20 138.20 138.13 138.13 4.7K
08:56 138.00 138.00 138.00 138.00 0.9K
08:57 138.30 138.30 138.10 138.30 1.1K
08:58 138.10 138.10 137.60 137.60 8.5K
08:59 137.40 137.70 137.40 137.70 3.4K
09:00 137.50 137.90 137.50 137.90 0.9K
09:02 137.90 137.90 137.50 137.50 2.5K
09:04 137.77 137.77 137.77 137.77 5.8K
09:05 137.90 138.30 137.90 138.00 9.1K
09:07 138.40 138.40 138.40 138.40 0.7K
09:08 138.67 138.67 138.67 138.67 1.0K
09:10 138.87 138.87 138.30 138.30 6.4K
09:11 137.70 137.70 137.50 137.50 1.1K
09:12 137.48 137.48 137.48 137.48 5.0K
09:13 137.60 137.60 137.60 137.60 1.9K
09:15 137.80 137.80 137.80 137.80 0.0K
09:16 137.90 137.90 137.90 137.90 1.7K
09:17 138.40 138.50 138.40 138.50 2.0K
09:18 138.30 138.30 138.30 138.30 0.0K
09:19 138.20 138.20 138.20 138.20 1.1K
09:20 138.25 138.25 138.20 138.20 0.7K
09:22 137.90 137.90 137.90 137.90 1.7K
09:23 138.00 138.10 138.00 138.10 0.4K
09:24 138.03 138.03 138.03 138.03 0.7K
09:25 137.70 137.70 137.70 137.70 0.1K
09:26 137.60 137.60 137.50 137.50 5.6K
09:27 137.00 137.00 137.00 137.00 2.4K
09:28 137.10 137.10 137.10 137.10 1.0K
09:29 137.10 137.10 137.10 137.10 0.3K
09:30 136.80 136.80 136.80 136.80 0.8K
09:31 136.70 136.70 136.70 136.70 0.0K
09:32 136.50 136.60 136.50 136.60 1.4K
09:33 136.90 137.00 136.90 137.00 0.6K
09:35 136.80 136.80 136.80 136.80 1.0K
09:36 136.70 136.70 136.40 136.40 1.8K
09:37 136.56 136.56 136.56 136.56 0.7K
09:39 136.90 136.90 136.90 136.90 2.5K
09:40 136.73 136.73 136.73 136.73 0.3K
09:42 137.20 137.20 137.00 137.00 0.9K
09:45 137.20 137.30 137.20 137.30 1.5K
09:46 137.40 137.40 137.22 137.22 3.0K
09:47 137.40 137.70 137.40 137.70 3.9K
09:48 137.40 137.50 137.40 137.50 0.8K
09:49 136.20 137.10 136.20 137.10 57.2K
09:50 137.10 137.20 136.80 136.80 11.2K
09:51 137.20 137.20 137.20 137.20 0.0K
09:52 136.90 136.90 136.90 136.90 1.3K
09:54 136.60 136.60 136.60 136.60 0.8K
09:55 136.60 136.96 136.60 136.80 8.8K
09:56 136.80 136.80 136.80 136.80 2.7K
09:59 136.90 136.90 136.72 136.72 0.6K
10:00 136.74 136.90 136.70 136.70 0.6K
10:01 136.80 136.80 136.80 136.80 1.9K
10:02 136.60 136.60 136.60 136.60 0.3K
10:05 136.50 136.50 136.50 136.50 1.3K
10:07 136.60 136.60 136.50 136.50 1.5K
10:09 136.60 136.90 136.60 136.90 6.4K
10:10 136.67 136.90 136.67 136.90 1.9K
10:11 137.10 137.10 137.09 137.09 1.4K
10:13 137.20 137.20 137.20 137.20 0.7K
10:15 136.90 136.90 136.80 136.80 1.1K
10:16 136.80 136.80 136.80 136.80 1.3K
10:17 136.90 136.90 136.90 136.90 0.3K
10:18 137.00 137.02 137.00 137.02 3.2K
10:21 136.70 136.70 136.50 136.50 2.4K
10:23 136.50 136.60 136.50 136.60 2.9K
10:24 136.60 136.60 136.60 136.60 0.3K
10:25 136.56 136.56 136.56 136.56 0.2K
10:26 136.50 136.60 136.50 136.60 0.1K
10:27 136.60 136.70 136.40 136.40 3.5K
10:28 136.50 136.50 136.50 136.50 1.0K
10:30 136.56 136.70 136.56 136.70 0.5K
10:31 136.80 136.80 136.80 136.80 0.4K
10:32 137.10 137.10 137.10 137.10 0.1K
10:35 137.13 137.13 137.13 137.13 0.2K
10:38 137.70 137.70 137.70 137.70 3.2K
10:42 137.96 137.96 137.96 137.96 0.2K
10:47 137.80 138.10 137.60 137.80 10.6K
10:48 137.80 138.10 137.80 138.10 2.3K
10:49 138.00 138.00 138.00 138.00 0.1K
10:50 137.90 137.90 137.90 137.90 1.5K
10:51 137.80 137.80 137.77 137.77 0.4K
10:53 137.60 137.60 137.60 137.60 0.1K
10:55 137.60 137.60 137.60 137.60 0.5K
10:56 137.50 137.60 137.40 137.60 1.1K
10:57 137.70 137.70 137.70 137.70 3.4K
10:58 137.79 137.79 137.79 137.79 2.0K
10:59 137.80 138.10 137.80 138.10 0.7K
11:00 138.10 138.10 138.10 138.10 0.8K
11:01 137.96 137.96 137.96 137.96 1.3K
11:02 138.10 138.80 138.10 138.80 2.7K
11:05 138.42 138.42 138.42 138.42 0.4K
11:10 139.30 139.30 139.30 139.30 0.1K
11:12 139.20 139.30 139.10 139.10 2.0K
11:13 139.00 139.00 139.00 139.00 2.0K
11:14 139.10 139.10 139.10 139.10 0.0K
11:15 139.07 139.07 139.07 139.07 5.3K
11:16 139.20 139.40 139.20 139.40 0.3K
11:17 139.30 139.55 139.30 139.55 3.3K
11:20 139.50 139.50 139.30 139.30 4.5K
11:24 139.30 139.40 139.30 139.40 1.8K
11:32 139.50 139.50 139.50 139.50 0.9K
11:34 139.60 139.60 139.60 139.60 0.1K
11:37 139.80 139.90 139.80 139.90 0.9K
11:40 140.20 140.30 140.20 140.30 0.9K
11:41 140.30 140.30 140.30 140.30 1.0K
11:42 140.00 140.30 140.00 140.30 3.5K
11:43 140.40 140.40 140.40 140.40 1.5K
11:44 140.50 140.50 140.50 140.50 1.2K
11:49 140.80 140.80 140.80 140.80 4.9K
11:50 140.80 140.80 140.80 140.80 0.5K
11:53 140.70 140.70 140.70 140.70 0.3K
11:54 140.40 140.80 140.40 140.80 3.4K
11:57 140.60 140.60 140.60 140.60 1.8K
11:58 140.40 140.90 140.40 140.90 0.0K
11:59 140.40 140.40 140.40 140.40 0.1K
12:01 140.40 140.40 140.40 140.40 2.2K
12:03 140.90 141.00 140.90 141.00 0.5K
12:04 140.70 140.70 140.70 140.70 0.0K
12:06 140.90 141.00 140.90 140.90 1.6K
12:11 140.80 140.80 140.80 140.80 0.2K
12:15 140.73 140.73 140.73 140.73 0.7K
12:16 140.50 140.50 140.50 140.50 1.6K
12:17 140.70 140.70 140.70 140.70 0.0K
12:20 140.90 141.10 140.90 141.10 1.2K
12:21 141.10 141.10 141.10 141.10 1.2K
12:25 141.00 141.00 141.00 141.00 1.2K
12:29 140.80 140.80 140.60 140.60 1.5K
12:30 140.40 140.40 140.40 140.40 0.3K
12:31 140.40 140.40 140.40 140.40 1.7K
12:32 140.40 140.50 140.40 140.50 1.2K
12:34 140.40 140.40 140.40 140.40 4.4K
12:35 140.40 140.40 140.40 140.40 1.9K
12:38 139.90 139.90 139.90 139.90 0.7K
12:44 140.10 140.60 140.10 140.50 2.8K
12:45 140.50 140.50 140.50 140.50 5.8K
12:46 140.50 140.50 140.50 140.50 5.0K
12:47 140.60 140.60 140.60 140.60 1.2K
12:49 140.50 140.50 140.50 140.50 1.0K
12:50 140.50 140.50 140.50 140.50 7.7K
12:53 140.20 140.20 140.20 140.20 0.2K
12:54 140.10 140.10 139.90 139.90 0.9K
12:55 140.20 140.20 139.19 139.19 48.3K
12:57 140.20 140.20 140.00 140.00 0.8K
12:58 139.40 139.40 139.40 139.40 0.0K
13:07 140.00 140.00 140.00 140.00 2.1K
13:08 140.00 140.50 140.00 140.50 1.7K
13:09 140.40 140.40 140.40 140.40 0.6K
13:10 140.30 140.30 139.90 139.90 3.1K
13:15 140.10 140.10 140.10 140.10 0.3K
13:16 140.20 140.20 140.20 140.20 2.0K
13:18 139.90 140.00 139.90 140.00 2.6K
13:19 140.20 140.20 140.20 140.20 0.2K
13:20 140.10 140.10 139.80 139.80 3.2K
13:21 140.10 140.10 140.10 140.10 1.6K
13:22 140.30 140.30 140.30 140.30 0.1K
13:24 140.00 140.00 140.00 140.00 0.7K
13:26 140.60 140.60 140.60 140.60 1.2K
13:28 140.70 140.70 140.70 140.70 0.0K
13:31 141.10 141.10 141.10 141.10 0.6K
13:37 140.80 140.80 140.70 140.70 2.4K
13:41 140.60 140.60 140.60 140.60 0.2K
13:42 140.60 140.60 140.60 140.60 0.6K
13:43 140.70 140.70 140.70 140.70 0.1K
13:45 140.50 140.50 140.50 140.50 0.0K
13:48 140.90 140.90 140.90 140.90 0.3K
13:49 141.20 141.70 141.20 141.70 0.6K
13:50 141.60 141.60 141.60 141.60 0.1K
14:04 141.40 141.40 141.40 141.40 0.6K
14:08 141.40 141.40 141.40 141.40 0.1K
14:19 140.60 140.60 140.10 140.10 3.1K
14:20 140.27 140.27 140.27 140.27 0.2K
14:21 140.50 140.80 140.40 140.40 1.4K
14:22 140.80 140.80 140.70 140.70 0.9K
14:23 140.50 140.50 140.40 140.40 4.4K
14:25 139.73 139.73 139.40 139.40 2.0K
14:27 140.00 140.00 140.00 140.00 0.3K
14:28 140.10 140.10 140.10 140.10 0.3K
14:29 140.20 140.20 140.20 140.20 0.3K
14:35 139.70 139.70 139.70 139.70 0.1K
14:36 140.10 140.10 140.10 140.10 1.9K
14:37 139.90 139.90 139.80 139.80 1.1K
14:38 139.70 139.70 139.70 139.70 0.2K
14:39 139.50 140.10 139.50 139.90 6.5K
14:41 140.30 140.30 139.80 139.80 2.2K
14:43 139.70 139.70 139.70 139.70 1.6K
14:44 139.90 139.90 139.90 139.90 0.4K
14:46 140.00 140.70 140.00 140.70 0.1K
14:48 141.30 141.40 141.30 141.40 0.6K
14:49 141.00 141.00 141.00 141.00 0.3K
14:50 141.60 141.60 141.60 141.60 0.6K
14:51 141.80 142.00 141.70 141.70 2.3K
14:52 142.00 142.00 142.00 142.00 0.3K
14:54 142.30 142.30 142.30 142.30 0.3K
14:58 142.60 142.60 142.60 142.60 0.3K
14:59 143.00 143.00 143.00 143.00 0.4K
15:00 143.10 143.10 142.70 142.70 2.5K
15:03 142.50 142.50 142.30 142.30 0.6K
15:04 142.70 142.70 142.40 142.40 1.2K
15:05 142.90 142.90 142.90 142.90 0.4K
15:06 143.00 143.00 143.00 143.00 0.0K
15:07 142.80 142.80 142.80 142.80 1.7K
15:10 143.00 143.00 143.00 143.00 0.1K
15:11 145.20 145.30 145.00 145.00 159.5K
15:12 145.20 145.20 144.50 144.50 42.5K
15:13 145.20 146.20 144.80 146.20 5.8K
15:15 146.00 146.91 146.00 146.91 3.4K
15:17 146.37 146.37 146.37 146.37 3.0K
15:21 145.90 145.90 144.20 144.20 3.3K
15:22 144.10 144.10 143.90 143.90 7.1K
15:23 143.70 143.70 142.10 142.10 3.1K
15:24 143.40 143.40 142.20 142.20 0.5K
15:25 142.20 142.20 142.00 142.00 0.8K
15:26 141.90 141.90 141.90 141.90 1.3K
15:28 141.30 141.30 140.30 140.30 5.4K
15:31 141.20 141.20 140.40 141.00 2.7K
15:32 140.80 141.30 140.60 141.00 5.0K
15:33 140.80 141.60 140.80 141.60 1.0K
15:34 141.80 141.80 141.00 141.00 1.1K
15:35 140.80 140.80 140.30 140.30 2.6K
15:39 140.50 140.50 139.10 139.20 3.6K
15:41 139.10 139.10 138.80 138.80 1.0K
15:42 139.00 139.50 139.00 139.50 2.7K
15:43 139.10 139.10 139.10 139.10 0.7K
15:44 138.80 139.00 138.80 139.00 0.8K
15:45 138.80 139.80 138.80 139.80 2.0K
15:46 139.70 139.70 139.20 139.20 2.9K
15:48 139.20 139.70 139.20 139.70 1.6K
15:50 139.90 139.90 139.70 139.90 4.2K
15:51 139.80 140.50 139.80 140.50 9.5K
15:53 140.80 141.00 140.80 140.90 2.8K
15:54 141.00 141.30 141.00 141.30 5.1K
15:57 141.50 141.50 141.50 141.50 0.7K
15:58 141.50 141.50 141.50 141.50 4.4K
16:04 142.10 142.10 142.10 142.10 0.5K
16:05 142.00 142.00 140.40 140.40 4.2K
16:06 140.35 140.35 140.10 140.10 1.0K
16:07 140.10 140.10 139.90 139.90 0.8K
16:09 139.90 139.90 139.70 139.70 1.5K
16:10 139.70 140.10 139.70 139.90 3.9K
16:11 139.70 139.70 139.70 139.70 2.8K
16:12 139.50 139.50 139.30 139.30 1.6K
16:13 139.40 139.60 139.35 139.60 5.1K
16:14 139.20 139.20 138.00 138.25 11.5K
16:15 138.80 138.80 137.90 138.30 3.6K
16:16 137.90 137.90 137.90 137.90 0.1K
16:17 137.80 138.20 137.80 138.20 5.6K
16:18 138.30 138.30 138.30 138.30 1.3K
16:19 138.50 138.50 138.50 138.50 0.2K
16:20 138.21 139.00 138.21 138.90 7.2K
16:21 138.70 138.80 138.70 138.80 1.9K
16:22 138.60 138.60 138.40 138.40 3.3K
16:23 138.20 138.20 138.20 138.20 0.1K
16:24 138.00 138.00 138.00 138.00 0.8K
16:25 138.20 138.20 138.10 138.10 2.1K
16:27 137.80 137.80 137.70 137.80 5.9K
16:28 138.00 138.00 138.00 138.00 0.2K
16:29 137.70 137.74 137.40 137.70 6.2K
16:35 137.60 137.60 137.60 137.60 827.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし