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
08:00 140.80 140.80 140.80 140.80 1.4K
08:01 138.23 139.30 138.23 139.30 10.0K
08:02 137.90 138.88 137.80 138.88 3.6K
08:05 139.40 139.40 139.40 139.40 2.2K
08:06 140.06 140.06 140.06 140.06 0.1K
08:07 138.80 138.80 138.10 138.50 2.7K
08:10 138.30 138.30 138.30 138.30 0.1K
08:11 138.30 138.80 138.30 138.80 2.6K
08:15 138.60 138.60 138.60 138.60 1.3K
08:17 139.10 139.10 139.10 139.10 0.8K
08:20 138.40 138.40 138.40 138.40 0.8K
08:21 139.00 139.00 139.00 139.00 0.1K
08:22 138.64 138.64 138.64 138.64 0.2K
08:23 138.90 138.90 138.90 138.90 3.2K
08:24 139.30 139.40 139.10 139.40 1.2K
08:25 139.40 139.40 139.40 139.40 0.3K
08:27 139.10 139.10 139.10 139.10 0.1K
08:30 138.00 138.00 138.00 138.00 0.2K
08:32 137.75 137.75 137.75 137.75 1.2K
08:34 137.61 138.40 137.61 138.40 2.5K
08:35 138.20 138.20 138.20 138.20 0.2K
08:36 137.74 137.74 137.74 137.74 0.5K
08:44 137.70 137.70 137.70 137.70 0.1K
08:45 137.60 137.60 137.60 137.60 0.1K
08:51 137.90 138.10 137.90 138.10 2.3K
08:53 138.00 138.00 138.00 138.00 1.4K
08:54 137.80 137.80 137.80 137.80 0.2K
08:57 137.90 137.90 137.90 137.90 0.4K
09:06 136.30 136.30 136.30 136.30 0.4K
09:08 136.90 136.90 136.90 136.90 2.7K
09:10 136.50 136.50 136.40 136.40 1.2K
09:11 136.60 136.60 136.60 136.60 0.0K
09:12 136.60 136.60 136.50 136.50 0.5K
09:14 136.60 136.60 136.60 136.60 4.1K
09:21 136.40 136.60 136.40 136.60 1.7K
09:26 136.10 136.10 136.10 136.10 0.6K
09:29 136.60 136.60 136.60 136.60 0.5K
09:40 137.50 137.50 137.50 137.50 1.1K
09:41 137.80 137.80 137.80 137.80 0.0K
09:42 137.90 137.90 137.90 137.90 1.1K
09:46 138.00 138.00 138.00 138.00 0.4K
09:48 137.80 137.80 137.80 137.80 1.3K
10:08 137.90 137.90 137.90 137.90 0.1K
10:09 137.90 137.90 137.90 137.90 1.9K
10:10 138.00 138.00 138.00 138.00 0.1K
10:13 138.10 138.20 138.10 138.20 0.3K
10:20 138.00 138.00 138.00 138.00 1.5K
10:25 137.80 137.80 137.80 137.80 0.6K
10:30 138.10 138.10 138.10 138.10 0.3K
10:31 138.20 138.20 138.20 138.20 0.0K
10:32 138.10 138.10 138.10 138.10 0.1K
10:37 137.95 137.95 137.95 137.95 5.0K
10:40 138.20 138.20 138.20 138.20 1.4K
10:41 138.19 138.19 138.19 138.19 1.1K
10:43 138.30 138.30 138.30 138.30 0.8K
10:54 137.90 138.00 137.90 138.00 7.0K
10:55 138.10 138.10 138.10 138.10 0.3K
10:57 138.10 138.10 138.10 138.10 2.0K
11:00 137.70 137.70 137.70 137.70 0.8K
11:01 137.80 137.80 137.70 137.80 0.8K
11:03 138.00 138.00 138.00 138.00 0.2K
11:05 138.30 138.30 138.20 138.20 3.0K
11:07 138.30 138.30 138.30 138.30 0.7K
11:11 138.10 138.10 138.10 138.10 0.3K
11:14 137.80 137.80 137.80 137.80 2.0K
11:15 137.71 137.71 137.71 137.71 0.4K
11:17 137.90 137.90 137.40 137.40 0.0K
11:24 138.10 138.10 138.10 138.10 4.8K
11:25 138.10 138.10 138.10 138.10 0.1K
11:27 138.20 138.20 138.20 138.20 0.6K
11:30 138.28 138.28 138.28 138.28 0.1K
11:33 138.40 138.40 138.40 138.40 0.2K
11:34 138.46 138.46 138.46 138.46 0.1K
11:36 138.50 138.50 138.50 138.50 1.4K
11:38 138.50 138.50 138.40 138.40 0.6K
11:45 138.10 138.10 138.10 138.10 5.7K
11:46 138.30 138.30 138.30 138.30 0.3K
11:49 138.50 138.60 138.50 138.60 0.7K
11:51 138.20 138.20 138.20 138.20 3.3K
11:52 138.20 138.20 138.20 138.20 15.0K
11:53 138.40 138.40 138.40 138.40 2.4K
11:54 138.50 138.50 138.50 138.50 1.5K
11:55 138.40 138.40 138.40 138.40 0.0K
11:59 138.60 138.60 138.60 138.60 0.0K
12:00 138.40 138.40 138.30 138.30 3.3K
12:05 138.10 138.10 138.10 138.10 0.0K
12:08 138.40 138.40 138.40 138.40 0.0K
12:09 138.30 138.30 138.30 138.30 0.0K
12:10 138.30 138.30 138.00 138.20 0.9K
12:11 138.20 138.20 138.20 138.20 0.0K
12:14 138.20 138.20 138.20 138.20 0.0K
12:15 138.20 138.20 137.80 138.10 0.4K
12:16 138.10 138.10 138.10 138.10 0.0K
12:17 138.00 138.40 138.00 138.40 0.1K
12:18 138.30 138.30 138.30 138.30 0.0K
12:19 138.30 138.30 138.20 138.20 0.0K
12:20 138.20 138.20 138.20 138.20 0.0K
12:22 138.20 138.20 138.20 138.20 0.9K
12:23 138.40 138.40 138.40 138.40 0.0K
12:24 138.40 138.40 138.40 138.40 0.0K
12:25 138.40 138.40 138.40 138.40 1.4K
12:26 138.40 138.40 138.40 138.40 0.7K
12:29 138.40 138.40 138.40 138.40 0.2K
12:30 138.40 138.40 138.40 138.40 0.7K
12:35 139.20 139.20 139.20 139.20 0.2K
12:37 139.10 139.10 139.10 139.10 0.0K
12:38 139.30 139.30 139.00 139.00 0.3K
12:40 139.20 139.20 139.20 139.20 0.0K
12:42 139.20 139.20 139.20 139.20 1.3K
12:49 139.40 139.70 139.40 139.70 5.2K
12:53 139.40 139.40 139.40 139.40 2.8K
12:54 139.50 139.70 139.50 139.70 0.7K
12:57 139.59 139.59 139.59 139.59 3.9K
13:01 139.40 139.40 139.40 139.40 0.0K
13:04 139.30 139.30 139.30 139.30 2.8K
13:07 139.30 139.70 139.30 139.70 0.5K
13:08 139.90 139.90 139.90 139.90 0.0K
13:13 140.30 140.30 140.20 140.20 0.7K
13:16 140.30 140.30 140.30 140.30 1.4K
13:20 140.20 140.20 140.20 140.20 0.0K
13:21 140.70 140.70 140.20 140.20 3.0K
13:27 140.24 140.24 140.24 140.24 0.2K
13:28 140.30 140.30 140.30 140.30 2.5K
13:29 140.30 140.30 140.30 140.30 0.3K
13:30 140.30 140.30 140.30 140.30 0.0K
13:39 140.20 140.30 140.20 140.30 1.4K
13:41 140.30 140.30 140.30 140.30 1.2K
13:42 140.34 140.40 140.34 140.40 12.4K
13:46 140.50 140.50 140.50 140.50 0.0K
13:53 141.00 141.00 141.00 141.00 0.0K
13:58 141.40 141.40 141.40 141.40 1.5K
14:00 141.10 141.10 141.10 141.10 0.1K
14:01 141.10 141.10 141.10 141.10 1.0K
14:04 141.10 141.30 141.10 141.30 2.4K
14:08 141.60 141.60 141.60 141.60 0.3K
14:19 142.18 142.18 142.18 142.18 0.0K
14:21 142.50 142.50 142.50 142.50 0.3K
14:22 142.50 142.50 142.50 142.50 0.2K
14:30 142.50 142.50 142.50 142.50 0.2K
14:33 142.50 142.50 142.40 142.40 4.8K
14:34 142.30 142.30 142.20 142.20 4.3K
14:35 142.40 142.80 142.40 142.80 6.1K
14:36 142.60 142.60 141.70 141.70 8.0K
14:37 141.80 141.80 141.80 141.80 0.7K
14:38 141.90 141.90 141.80 141.80 5.6K
14:40 141.80 141.80 141.70 141.70 1.8K
14:41 141.60 141.60 141.60 141.60 0.6K
14:42 141.60 141.60 141.60 141.60 4.5K
14:43 141.50 141.80 141.40 141.80 2.4K
14:44 141.40 141.40 141.40 141.40 2.4K
14:47 141.59 141.59 141.59 141.59 0.7K
14:48 141.60 141.60 141.50 141.50 0.6K
14:50 141.20 141.20 141.20 141.20 0.5K
14:52 141.20 141.20 141.20 141.20 1.4K
14:53 141.10 141.10 141.10 141.10 0.3K
14:55 141.40 141.40 141.40 141.40 0.5K
14:56 141.20 141.20 141.20 141.20 2.2K
14:57 141.00 141.00 141.00 141.00 0.9K
15:03 141.20 141.20 141.20 141.20 1.7K
15:04 141.50 141.60 141.50 141.60 0.7K
15:05 141.60 141.70 141.60 141.70 1.3K
15:07 141.90 141.90 141.90 141.90 5.9K
15:08 142.10 142.10 142.10 142.10 2.9K
15:10 142.30 142.30 142.10 142.10 1.4K
15:11 142.10 142.10 142.10 142.10 0.8K
15:13 142.10 142.10 142.10 142.10 2.8K
15:16 142.20 142.20 142.19 142.19 1.8K
15:20 142.10 142.10 142.10 142.10 0.3K
15:22 142.00 142.00 142.00 142.00 0.6K
15:23 142.00 142.00 142.00 142.00 2.1K
15:24 141.70 141.70 141.70 141.70 0.2K
15:27 141.50 141.60 141.50 141.60 1.5K
15:28 141.80 141.80 141.80 141.80 0.3K
15:29 141.90 141.90 141.90 141.90 1.5K
15:30 141.70 141.70 141.70 141.70 0.4K
15:33 141.80 141.90 141.80 141.90 3.8K
15:35 142.00 142.00 142.00 142.00 1.9K
15:37 141.80 141.80 141.80 141.80 0.3K
15:38 141.60 141.60 141.60 141.60 1.5K
15:40 141.50 141.50 141.50 141.50 1.2K
15:42 141.10 141.10 141.10 141.10 0.0K
15:44 141.50 141.50 141.50 141.50 1.8K
15:46 141.30 141.40 141.30 141.40 4.7K
15:47 141.50 141.50 141.50 141.50 0.6K
15:48 141.60 141.60 141.60 141.60 0.2K
15:50 141.60 141.60 141.60 141.60 0.2K
15:52 141.40 141.40 141.40 141.40 1.0K
15:53 141.30 141.30 141.30 141.30 1.5K
15:57 141.20 141.20 141.10 141.10 1.0K
16:00 141.30 141.30 141.30 141.30 2.2K
16:02 141.20 141.20 141.20 141.20 1.2K
16:05 141.30 141.30 141.30 141.30 1.2K
16:08 141.00 141.30 141.00 141.30 5.1K
16:09 141.20 141.50 141.20 141.50 4.8K
16:10 141.30 141.30 141.20 141.20 0.1K
16:12 141.00 141.00 141.00 141.00 2.2K
16:16 140.80 140.80 140.80 140.80 0.6K
16:18 140.71 140.71 140.71 140.71 0.4K
16:19 140.90 140.90 140.90 140.90 2.1K
16:20 140.70 140.70 140.70 140.70 1.9K
16:21 140.80 140.80 140.70 140.70 1.6K
16:22 140.80 140.80 140.70 140.70 2.9K
16:23 140.60 140.60 140.60 140.60 0.3K
16:25 140.50 140.50 140.50 140.50 0.3K
16:27 140.50 140.59 140.50 140.59 3.6K
16:28 140.40 140.40 140.40 140.40 0.3K
16:29 140.50 140.60 140.30 140.30 1.1K
16:35 141.00 141.00 141.00 141.00 845.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし