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
08:00 141.70 143.10 141.70 143.10 0.3K
08:03 141.91 141.91 141.91 141.91 0.7K
08:11 140.40 140.40 140.40 140.40 0.9K
08:14 141.00 141.00 141.00 141.00 0.1K
08:17 141.00 141.70 141.00 141.70 0.6K
08:18 141.70 141.70 141.70 141.70 0.0K
08:19 141.50 141.50 141.50 141.50 0.1K
08:21 141.10 141.10 141.10 141.10 0.0K
08:23 140.30 140.60 140.30 140.50 5.5K
08:24 140.70 140.70 140.70 140.70 1.0K
08:26 140.50 140.50 140.30 140.40 1.2K
08:27 140.33 140.33 140.33 140.33 1.4K
08:30 140.20 140.20 139.80 139.80 2.4K
08:36 140.20 140.20 140.20 140.20 0.0K
08:37 140.40 140.40 140.40 140.40 0.6K
08:38 140.30 140.30 140.12 140.12 4.9K
08:40 140.19 140.19 140.19 140.19 1.4K
08:42 140.00 140.00 140.00 140.00 1.7K
08:43 140.20 140.25 140.20 140.25 0.8K
08:49 140.33 140.40 140.33 140.40 5.9K
08:50 140.40 140.40 140.20 140.20 1.4K
08:53 140.30 140.30 140.30 140.30 0.1K
08:58 140.10 140.10 139.80 139.80 1.9K
08:59 140.00 140.00 140.00 140.00 0.1K
09:01 140.10 140.10 140.10 140.10 0.4K
09:03 140.26 140.26 140.26 140.26 2.3K
09:05 140.00 140.00 140.00 140.00 0.0K
09:07 140.10 140.10 140.10 140.10 1.2K
09:08 140.00 140.00 140.00 140.00 0.0K
09:15 140.20 140.30 140.20 140.30 0.5K
09:19 140.20 140.20 140.20 140.20 0.3K
09:22 140.30 140.40 140.30 140.40 1.1K
09:27 140.70 140.90 140.70 140.90 2.5K
09:28 141.10 141.10 141.10 141.10 0.2K
09:29 141.10 141.20 141.10 141.20 0.6K
09:30 140.90 140.90 140.90 140.90 0.5K
09:31 140.50 140.50 140.50 140.50 1.1K
09:34 140.50 140.50 140.50 140.50 0.1K
09:35 140.26 140.26 140.26 140.26 0.2K
09:38 140.30 140.30 140.20 140.20 0.8K
09:40 140.30 140.70 140.30 140.66 3.4K
09:45 140.70 140.70 140.70 140.70 2.3K
09:49 140.66 140.66 140.66 140.66 4.9K
09:50 140.80 140.80 140.70 140.70 0.5K
09:51 140.60 140.60 140.60 140.60 0.1K
09:57 140.40 140.40 140.40 140.40 0.0K
09:58 140.20 140.30 140.20 140.30 1.1K
10:00 140.10 140.10 139.90 139.90 0.5K
10:03 140.00 140.00 140.00 140.00 0.4K
10:07 140.10 140.10 140.10 140.10 0.7K
10:08 140.20 140.20 140.20 140.20 0.6K
10:26 140.40 140.40 140.40 140.40 1.0K
10:28 140.60 140.60 140.60 140.60 0.2K
10:29 140.40 140.40 140.00 140.10 5.5K
10:31 139.90 139.90 139.70 139.70 0.8K
10:35 139.90 139.90 139.90 139.90 0.2K
10:37 139.80 139.80 139.80 139.80 0.7K
10:38 139.80 139.80 139.80 139.80 0.2K
10:42 139.73 139.73 139.73 139.73 1.3K
10:44 139.80 139.80 139.80 139.80 0.0K
10:46 139.70 139.70 139.70 139.70 0.2K
10:47 139.80 139.80 139.80 139.80 1.0K
10:49 139.80 139.90 139.80 139.90 2.1K
11:03 140.00 140.10 139.90 140.10 1.3K
11:10 140.05 140.05 140.05 140.05 1.0K
11:14 139.80 139.80 139.80 139.80 119.3K
11:17 139.50 139.50 139.50 139.50 0.9K
11:18 139.40 139.70 139.40 139.70 2.0K
11:47 139.80 139.80 139.80 139.80 0.4K
11:48 139.40 139.50 139.10 139.20 10.2K
11:50 139.00 139.00 139.00 139.00 0.8K
11:52 139.10 139.30 139.10 139.26 12.5K
11:53 139.65 139.65 139.65 139.65 2.2K
11:54 139.70 139.80 139.70 139.80 1.9K
11:55 139.80 139.80 139.80 139.80 0.0K
11:58 139.90 139.90 139.90 139.90 3.5K
12:00 139.70 139.70 139.70 139.70 0.4K
12:05 140.00 140.00 140.00 140.00 2.5K
12:14 139.90 140.05 139.90 140.05 1.9K
12:28 140.10 140.20 140.10 140.10 3.9K
12:29 140.20 140.20 140.20 140.20 0.2K
12:30 140.10 140.10 140.10 140.10 0.0K
12:39 140.10 140.20 140.10 140.20 0.7K
12:40 140.20 140.20 140.20 140.20 1.0K
12:46 140.50 140.50 140.50 140.50 1.8K
12:53 140.20 140.20 140.20 140.20 3.7K
12:55 140.30 140.30 140.30 140.30 0.3K
12:58 140.40 140.40 140.40 140.40 0.7K
13:00 140.40 140.40 140.40 140.40 0.3K
13:03 140.50 140.50 140.50 140.50 0.2K
13:08 140.50 140.50 140.50 140.50 1.3K
13:17 140.40 140.40 140.40 140.40 1.0K
13:26 140.10 140.40 140.10 140.20 6.1K
13:28 140.30 140.30 140.30 140.30 0.5K
13:30 140.20 140.20 140.20 140.20 2.6K
13:32 140.30 140.30 140.30 140.30 0.0K
13:41 140.00 140.00 140.00 140.00 0.1K
13:45 140.11 140.11 140.11 140.11 3.5K
13:46 140.00 140.10 140.00 140.10 1.3K
13:55 140.15 140.20 140.15 140.20 2.0K
13:57 140.30 140.30 140.30 140.30 0.1K
14:00 140.40 140.40 140.40 140.40 1.0K
14:02 140.20 140.20 140.20 140.20 1.0K
14:14 140.32 140.32 140.32 140.32 4.7K
14:19 140.40 140.40 140.30 140.30 1.6K
14:30 140.30 140.30 140.10 140.10 4.7K
14:32 140.30 140.30 140.30 140.30 0.4K
14:33 140.20 140.20 140.20 140.20 1.8K
14:34 140.30 140.40 140.30 140.40 1.3K
14:35 140.30 140.30 140.30 140.30 0.7K
14:36 140.40 140.40 140.40 140.40 1.0K
14:37 140.60 140.60 140.40 140.40 5.4K
14:40 140.20 140.20 140.05 140.05 4.9K
14:41 140.18 140.40 140.18 140.40 3.0K
14:42 140.32 140.32 140.32 140.32 1.0K
14:49 140.20 140.20 140.20 140.20 1.0K
14:54 140.10 140.10 140.10 140.10 0.2K
14:59 140.00 140.00 140.00 140.00 0.7K
15:01 140.10 140.10 140.10 140.10 0.6K
15:02 140.00 140.00 140.00 140.00 0.6K
15:03 140.10 140.10 140.10 140.10 1.0K
15:04 140.10 140.10 140.10 140.10 1.3K
15:05 140.10 140.23 140.00 140.00 0.9K
15:06 140.10 140.10 140.10 140.10 0.9K
15:07 140.20 140.20 140.10 140.10 2.4K
15:10 140.20 140.20 140.20 140.20 0.4K
15:13 140.00 140.00 140.00 140.00 2.0K
15:14 140.00 140.04 140.00 140.04 0.1K
15:16 140.00 140.00 140.00 140.00 1.4K
15:19 140.10 140.10 140.10 140.10 0.5K
15:20 140.10 140.10 140.10 140.10 0.7K
15:25 140.10 140.10 140.10 140.10 0.1K
15:31 139.90 139.90 139.90 139.90 0.0K
15:40 140.10 140.10 140.00 140.00 0.9K
15:46 140.10 140.10 140.10 140.10 1.5K
15:47 140.20 140.30 140.20 140.20 2.5K
15:48 140.10 140.10 140.10 140.10 0.2K
15:50 140.25 140.25 140.25 140.25 1.4K
15:51 140.30 140.30 140.30 140.30 1.7K
15:52 140.40 140.40 140.40 140.40 0.8K
15:55 140.32 140.32 140.32 140.32 0.0K
15:56 140.50 140.50 140.50 140.50 0.6K
15:57 140.35 140.40 140.20 140.20 12.3K
15:58 140.30 140.40 140.30 140.40 26.2K
16:00 140.50 140.55 140.40 140.55 7.4K
16:01 140.40 140.40 140.30 140.30 6.4K
16:04 140.35 140.40 140.35 140.40 1.9K
16:05 140.20 140.40 140.20 140.40 0.9K
16:07 140.40 140.40 140.40 140.40 1.1K
16:08 140.44 140.44 140.44 140.44 2.9K
16:10 140.50 140.50 140.40 140.40 2.1K
16:12 140.30 140.30 140.30 140.30 0.0K
16:13 140.30 140.30 140.30 140.30 0.6K
16:14 140.20 140.30 140.20 140.30 2.0K
16:19 140.35 140.35 140.35 140.35 0.1K
16:20 140.40 140.40 140.40 140.40 1.1K
16:21 140.40 140.40 140.40 140.40 1.5K
16:22 140.50 140.50 140.40 140.40 0.5K
16:25 140.50 140.50 140.50 140.50 2.9K
16:28 140.50 140.60 140.50 140.60 1.7K
16:29 140.60 140.60 140.40 140.60 5.2K
16:35 140.30 140.30 140.30 140.30 360.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし