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
08:00 139.40 140.30 139.40 140.30 7.9K
08:02 140.00 140.00 140.00 140.00 0.0K
08:17 140.50 140.50 140.50 140.50 0.0K
08:21 139.40 139.40 139.40 139.40 0.9K
08:26 139.50 139.50 139.50 139.50 0.7K
08:27 139.48 139.48 139.48 139.48 0.0K
08:57 138.60 138.60 138.60 138.60 1.6K
09:03 138.70 138.70 138.60 138.60 0.9K
09:04 138.57 138.57 138.57 138.57 0.5K
09:10 138.60 138.80 138.60 138.80 0.8K
09:11 138.90 138.90 138.90 138.90 0.0K
09:19 138.90 138.90 138.90 138.90 0.3K
09:26 139.00 139.00 139.00 139.00 0.0K
09:34 138.80 138.80 138.80 138.80 1.6K
09:35 138.89 139.00 138.89 139.00 4.5K
09:37 138.98 138.98 138.98 138.98 1.0K
09:38 139.10 139.10 139.10 139.10 0.0K
09:46 139.10 139.10 139.10 139.10 0.0K
09:51 139.10 139.20 139.10 139.20 0.7K
10:10 139.00 139.00 139.00 139.00 1.6K
10:19 139.10 139.10 139.10 139.10 0.0K
10:20 139.10 139.40 139.10 139.30 1.7K
10:22 139.40 139.40 139.40 139.40 0.0K
10:25 139.40 139.40 139.40 139.40 4.2K
10:26 139.10 139.25 139.10 139.25 3.2K
10:30 139.40 139.50 139.40 139.50 0.6K
10:43 139.60 139.60 139.60 139.60 0.3K
10:46 139.90 139.90 139.90 139.90 2.8K
10:49 140.00 140.10 140.00 140.10 1.4K
10:56 140.20 140.20 140.20 140.20 0.0K
11:04 140.20 140.20 140.20 140.20 0.4K
11:05 140.20 140.20 140.20 140.20 0.0K
11:09 140.10 140.10 140.10 140.10 0.0K
11:12 140.00 140.00 139.80 139.80 2.5K
11:13 139.80 139.80 139.80 139.80 0.2K
11:17 139.80 139.80 139.80 139.80 0.0K
11:48 139.55 139.55 139.55 139.55 6.2K
11:49 139.60 139.60 139.60 139.60 0.4K
11:52 139.70 139.70 139.70 139.70 0.2K
11:53 139.85 139.85 139.85 139.85 1.4K
12:00 139.90 140.10 139.90 140.00 2.6K
12:01 140.20 140.20 140.20 140.20 0.4K
12:02 140.20 140.20 140.20 140.20 0.0K
12:10 140.10 140.10 139.90 139.90 3.4K
12:21 140.00 140.00 139.90 139.90 0.9K
12:30 140.10 140.10 139.95 139.95 1.0K
12:33 139.70 139.70 139.70 139.70 0.0K
12:35 139.70 139.70 139.70 139.70 0.7K
12:38 139.70 140.00 139.70 140.00 7.3K
12:43 139.70 139.70 139.70 139.70 0.0K
12:46 139.81 139.81 139.81 139.81 0.8K
12:47 140.00 140.10 140.00 140.10 0.5K
12:48 140.10 140.10 140.10 140.10 0.1K
12:53 140.00 140.00 140.00 140.00 2.4K
12:55 139.90 139.90 139.90 139.90 0.2K
13:02 140.00 140.00 140.00 140.00 1.1K
13:03 140.20 140.60 140.20 140.20 3.2K
13:05 139.90 139.90 139.90 139.90 2.6K
13:12 139.70 139.70 139.70 139.70 0.5K
13:19 139.60 139.60 139.60 139.60 0.4K
13:23 139.90 139.90 139.90 139.90 0.3K
13:27 139.90 139.90 139.90 139.90 1.1K
13:28 139.90 139.90 139.90 139.90 0.0K
13:33 140.00 140.00 140.00 140.00 1.1K
13:41 140.00 140.00 140.00 140.00 1.5K
13:46 140.05 140.05 139.90 139.90 4.4K
13:49 140.20 140.20 140.20 140.20 0.3K
13:50 140.20 140.30 140.20 140.30 0.3K
13:51 140.40 140.40 140.40 140.40 0.6K
13:52 140.35 140.35 140.35 140.35 0.4K
13:55 140.20 140.20 140.10 140.10 0.7K
13:59 140.00 140.00 140.00 140.00 1.6K
14:00 140.00 140.10 140.00 140.10 3.6K
14:03 140.00 140.40 140.00 140.40 2.5K
14:07 140.41 140.41 140.41 140.41 0.0K
14:14 140.80 140.80 140.70 140.70 2.3K
14:19 140.80 140.85 140.80 140.85 5.4K
14:20 140.70 140.70 140.70 140.70 0.6K
14:25 141.00 141.00 141.00 141.00 0.0K
14:31 140.70 140.70 140.60 140.60 3.0K
14:33 140.40 140.40 140.20 140.20 0.8K
14:34 140.40 140.40 140.35 140.35 2.0K
14:35 140.50 140.50 140.50 140.50 0.4K
14:36 140.50 140.50 140.50 140.50 0.4K
14:37 140.80 140.80 140.80 140.80 10.3K
14:40 140.40 140.40 140.40 140.40 0.7K
14:41 140.50 140.70 140.50 140.70 2.3K
14:43 140.80 140.90 140.80 140.80 5.4K
14:45 140.75 140.75 140.75 140.75 0.4K
14:49 140.90 140.90 140.76 140.76 5.4K
14:50 141.00 141.00 140.90 140.90 14.6K
14:53 140.80 140.90 140.80 140.90 1.4K
14:54 141.10 141.20 141.10 141.20 27.4K
14:55 141.20 141.20 141.10 141.20 2.2K
14:56 141.10 141.10 141.00 141.00 1.7K
14:59 141.20 141.20 141.20 141.20 1.0K
15:01 141.30 141.30 141.20 141.20 0.8K
15:05 141.30 141.30 141.30 141.30 1.5K
15:06 141.30 141.30 141.30 141.30 0.8K
15:07 141.10 141.10 141.10 141.10 0.5K
15:08 141.10 141.10 141.10 141.10 0.0K
15:10 141.20 141.20 141.20 141.20 1.2K
15:16 141.30 141.30 141.30 141.30 0.6K
15:17 141.29 141.40 141.19 141.40 0.4K
15:23 141.10 141.10 141.10 141.10 1.4K
15:29 141.00 141.00 141.00 141.00 0.9K
15:30 140.80 140.80 140.80 140.80 0.4K
15:33 141.00 141.30 141.00 141.30 2.3K
15:36 141.40 141.40 141.40 141.40 0.0K
15:37 141.40 141.40 141.40 141.40 0.4K
15:38 141.40 141.40 141.40 141.40 1.3K
15:39 141.50 141.50 141.50 141.50 2.4K
15:40 141.50 141.80 141.50 141.80 1.5K
15:44 142.00 142.00 142.00 142.00 1.3K
15:45 141.81 142.30 141.81 142.20 22.0K
15:46 142.40 142.40 142.40 142.40 0.5K
15:48 142.70 142.70 142.70 142.70 0.5K
15:51 142.55 142.55 142.50 142.50 5.0K
15:52 142.50 142.50 142.50 142.50 0.4K
15:53 142.55 142.55 142.55 142.55 0.1K
15:54 142.60 142.60 142.60 142.60 0.8K
15:55 142.67 142.67 142.67 142.67 0.0K
15:57 142.45 142.45 142.45 142.45 4.5K
15:58 142.65 142.65 142.60 142.60 1.8K
16:00 142.50 142.50 142.50 142.50 1.0K
16:02 142.50 142.50 142.50 142.50 0.7K
16:04 142.60 142.70 142.55 142.70 2.9K
16:05 142.65 142.65 142.65 142.65 2.8K
16:10 142.65 142.65 142.65 142.65 1.1K
16:11 142.65 142.65 142.65 142.65 0.4K
16:14 142.65 142.65 142.65 142.65 0.3K
16:15 142.65 142.65 142.65 142.65 3.6K
16:17 142.65 142.65 142.65 142.65 1.1K
16:18 142.80 142.82 142.80 142.82 1.6K
16:19 142.80 142.90 142.80 142.90 1.9K
16:21 142.80 142.80 142.70 142.70 0.8K
16:24 142.70 142.70 142.70 142.70 0.4K
16:25 142.70 142.80 142.70 142.80 0.8K
16:26 142.80 142.80 142.80 142.80 0.6K
16:27 142.90 142.90 142.90 142.90 0.6K
16:29 143.10 143.10 142.79 143.00 10.5K
16:35 142.00 142.00 142.00 142.00 491.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし