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
08:00 141.20 141.20 141.20 141.20 0.1K
08:02 140.69 140.69 140.69 140.69 0.2K
08:03 140.10 140.10 140.10 140.10 0.0K
08:04 140.10 140.10 140.10 140.10 0.0K
08:16 140.60 140.60 140.60 140.60 0.1K
08:18 140.00 140.00 140.00 140.00 2.5K
08:23 140.00 140.80 140.00 140.80 259.4K
08:24 140.90 140.90 140.50 140.50 2.3K
08:26 140.30 140.30 140.30 140.30 0.9K
08:29 140.50 140.50 140.50 140.50 0.0K
08:30 140.20 140.20 139.90 139.90 1.9K
08:31 140.20 140.20 140.20 140.20 2.1K
08:32 139.57 139.57 139.57 139.57 0.0K
08:33 139.60 139.70 139.60 139.70 0.8K
08:36 139.65 139.65 139.65 139.65 1.2K
08:37 139.80 139.80 139.80 139.80 0.0K
08:41 139.88 139.88 139.88 139.88 2.8K
08:47 139.50 139.50 139.50 139.50 1.3K
08:48 139.80 139.80 139.70 139.70 0.5K
08:49 139.50 139.50 139.50 139.50 0.4K
08:51 139.90 139.90 139.90 139.90 0.0K
08:53 139.80 139.80 139.80 139.80 0.0K
08:55 139.50 139.50 139.50 139.50 1.2K
08:56 139.40 139.40 139.40 139.40 0.4K
09:01 138.00 138.00 138.00 138.00 0.0K
09:04 138.40 138.40 138.40 138.40 0.3K
09:07 138.80 138.80 138.80 138.80 0.4K
09:09 139.00 139.00 139.00 139.00 0.9K
09:26 137.90 137.90 137.90 137.90 0.1K
09:33 137.30 137.30 136.90 136.90 0.6K
09:40 137.00 137.00 137.00 137.00 0.0K
09:43 136.40 136.40 136.00 136.30 0.5K
09:44 136.40 136.50 136.15 136.50 7.3K
09:45 136.60 137.00 136.60 137.00 3.1K
09:47 137.40 137.40 137.20 137.40 2.7K
09:51 137.30 137.30 137.30 137.30 0.4K
09:53 137.60 137.60 137.60 137.60 0.7K
10:02 137.60 137.60 137.50 137.50 0.6K
10:06 137.70 137.70 137.70 137.70 0.0K
10:09 137.50 137.50 137.00 137.20 5.1K
10:20 137.20 137.20 137.20 137.20 1.4K
10:30 137.10 137.10 137.10 137.10 0.5K
10:40 137.30 137.30 137.30 137.30 0.0K
10:41 137.15 137.15 137.15 137.15 0.8K
10:43 137.20 137.30 137.20 137.30 0.2K
10:44 137.30 137.30 137.30 137.30 0.2K
10:45 137.70 137.70 137.70 137.70 0.0K
10:50 137.70 137.70 137.70 137.70 1.4K
10:52 137.80 137.80 137.80 137.80 0.1K
10:53 137.70 137.70 137.70 137.70 0.3K
10:56 138.16 138.16 138.16 138.16 5.5K
10:59 138.40 138.50 138.40 138.50 0.8K
11:04 138.50 138.50 138.50 138.50 0.1K
11:12 138.49 138.49 138.49 138.49 7.2K
11:15 138.60 138.60 138.60 138.60 0.1K
11:20 138.80 138.80 138.80 138.80 0.7K
11:25 139.30 139.30 139.30 139.30 0.8K
11:26 138.80 138.80 138.80 138.80 0.6K
11:28 138.90 138.90 138.90 138.90 0.2K
11:30 138.70 138.70 138.70 138.70 0.6K
11:32 139.04 139.04 139.04 139.04 1.2K
11:34 139.40 139.40 139.40 139.40 0.3K
11:42 138.74 138.74 138.74 138.74 0.0K
11:47 139.10 139.10 139.10 139.10 0.0K
11:50 138.70 138.70 138.70 138.70 0.1K
11:51 138.70 138.70 138.70 138.70 0.7K
11:52 138.90 138.90 138.90 138.90 0.2K
11:55 139.10 139.10 139.10 139.10 0.6K
12:04 138.80 138.80 138.80 138.80 0.0K
12:10 139.30 139.30 139.30 139.30 1.1K
12:29 138.50 138.50 138.50 138.50 0.5K
12:32 138.20 138.20 138.20 138.20 0.2K
12:34 138.28 138.28 138.28 138.28 1.1K
12:36 138.40 138.40 138.40 138.40 0.2K
12:42 138.20 138.20 138.20 138.20 0.2K
12:45 138.10 138.10 138.10 138.10 0.0K
12:48 138.28 138.28 138.28 138.28 0.2K
12:49 138.00 138.00 138.00 138.00 0.4K
12:53 138.10 138.10 138.10 138.10 0.2K
12:56 138.60 138.60 138.60 138.60 0.0K
13:04 138.50 138.50 138.50 138.50 0.0K
13:09 138.50 138.70 138.50 138.70 4.1K
13:10 138.90 138.90 138.90 138.90 0.0K
13:11 138.90 138.90 138.80 138.80 0.5K
13:12 138.83 138.83 138.83 138.83 0.2K
13:15 139.40 139.40 139.40 139.40 0.7K
13:18 139.70 139.70 139.40 139.40 1.3K
13:19 139.30 139.30 139.30 139.30 79.0K
13:20 139.70 139.70 139.70 139.70 0.0K
13:23 139.50 139.60 139.50 139.60 0.6K
13:29 139.70 139.80 139.70 139.80 1.1K
13:33 139.50 139.50 139.50 139.50 21.0K
13:34 140.20 140.20 140.20 140.20 2.1K
13:37 140.15 140.15 140.15 140.15 8.0K
13:42 140.15 140.15 140.15 140.15 5.0K
13:44 140.00 140.00 140.00 140.00 10.1K
13:46 139.90 139.90 139.90 139.90 15.0K
13:48 140.40 140.90 140.00 140.90 62.1K
13:49 140.80 140.80 140.80 140.80 0.3K
13:50 140.60 140.60 140.60 140.60 7.7K
13:51 140.60 140.60 140.60 140.60 0.6K
13:52 140.60 140.90 140.60 140.90 1.0K
13:53 140.80 140.80 140.80 140.80 1.0K
14:07 141.00 141.00 141.00 141.00 0.4K
14:09 140.80 140.80 140.50 140.50 0.8K
14:12 140.30 140.30 140.30 140.30 0.2K
14:14 140.20 140.30 140.20 140.30 3.5K
14:16 140.10 140.10 140.10 140.10 0.4K
14:21 140.40 140.40 140.40 140.40 8.0K
14:25 139.60 139.60 139.60 139.60 2.6K
14:26 139.70 139.70 139.70 139.70 0.4K
14:28 139.60 139.60 139.60 139.60 0.5K
14:30 139.90 139.90 139.90 139.90 0.6K
14:31 140.10 140.10 140.10 140.10 0.2K
14:32 139.80 139.80 139.80 139.80 0.2K
14:34 139.80 140.00 139.80 140.00 0.6K
14:35 140.00 140.00 140.00 140.00 0.8K
14:38 140.00 140.00 140.00 140.00 2.5K
14:39 140.10 140.25 140.00 140.25 32.2K
14:40 140.30 140.30 140.10 140.20 18.2K
14:42 140.40 140.40 140.30 140.30 1.0K
14:43 140.50 140.50 140.30 140.30 16.3K
14:44 140.60 140.60 140.60 140.60 1.8K
14:46 140.60 140.70 140.60 140.70 0.3K
14:47 140.60 140.60 140.60 140.60 0.9K
14:48 140.50 140.60 140.50 140.60 14.0K
14:49 140.50 140.50 140.50 140.50 1.2K
14:50 140.30 140.30 140.30 140.30 0.9K
14:56 140.40 140.40 140.40 140.40 1.2K
14:58 140.30 140.30 140.30 140.30 13.9K
15:00 140.20 140.20 140.20 140.20 17.7K
15:01 140.00 140.10 140.00 140.10 0.7K
15:02 139.90 139.90 139.90 139.90 0.2K
15:07 140.00 140.40 140.00 140.40 8.0K
15:09 140.40 140.40 140.40 140.40 0.1K
15:11 140.20 140.20 140.00 140.00 1.5K
15:17 140.10 140.13 140.10 140.13 0.5K
15:21 139.33 139.33 139.33 139.33 1.9K
15:23 138.90 139.00 138.90 139.00 1.2K
15:25 139.30 139.30 139.30 139.30 1.0K
15:27 139.45 139.45 139.45 139.45 25.0K
15:28 139.60 139.60 139.50 139.50 37.2K
15:29 139.60 139.60 139.60 139.60 0.1K
15:30 139.50 139.50 139.50 139.50 40.0K
15:31 139.60 139.60 139.60 139.60 0.1K
15:32 139.50 139.50 139.50 139.50 7.3K
15:33 139.40 139.70 139.40 139.70 6.3K
15:34 140.00 140.00 140.00 140.00 0.6K
15:40 140.00 140.00 140.00 140.00 5.2K
15:42 140.10 140.10 140.10 140.10 1.8K
15:43 139.90 139.90 139.90 139.90 0.0K
15:44 139.90 140.20 139.90 140.20 1.5K
15:45 140.10 140.10 140.10 140.10 0.2K
15:47 140.10 140.10 140.00 140.00 15.2K
15:50 140.10 140.10 139.90 139.90 3.7K
15:51 140.00 140.00 140.00 140.00 0.6K
15:54 140.00 140.00 140.00 140.00 0.6K
15:58 139.90 139.90 139.90 139.90 0.0K
16:00 140.00 140.30 140.00 140.10 39.3K
16:01 140.00 140.00 139.90 139.90 0.3K
16:02 140.00 140.00 140.00 140.00 7.0K
16:03 139.70 139.70 139.70 139.70 0.4K
16:05 139.60 139.60 139.60 139.60 0.0K
16:10 139.30 139.30 139.30 139.30 0.2K
16:13 139.20 139.30 139.20 139.30 1.0K
16:15 139.30 139.30 139.30 139.30 1.7K
16:16 139.10 139.20 139.10 139.20 12.6K
16:18 139.00 139.00 139.00 139.00 3.3K
16:19 138.90 138.90 138.90 138.90 2.0K
16:20 139.00 139.00 139.00 139.00 6.3K
16:21 138.90 139.10 138.90 139.00 10.2K
16:22 139.10 139.10 139.00 139.00 0.8K
16:23 139.00 139.00 138.90 138.90 14.0K
16:24 138.90 139.00 138.90 139.00 1.2K
16:25 138.80 138.80 138.80 138.80 0.3K
16:26 138.90 138.90 138.90 138.90 0.0K
16:27 139.00 139.00 139.00 139.00 8.5K
16:28 139.00 139.00 139.00 139.00 1.0K
16:29 138.90 139.00 138.90 139.00 0.3K
16:30 139.00 139.00 139.00 139.00 1.9K
16:35 138.70 138.70 138.70 138.70 1,039.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし