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
08:00 142.70 142.70 141.52 141.52 8.5K
08:03 140.30 140.30 140.20 140.20 1.0K
08:05 140.00 140.00 140.00 140.00 1.4K
08:06 140.00 140.00 140.00 140.00 0.0K
08:07 142.20 142.20 140.10 140.10 0.7K
08:08 140.20 140.20 140.20 140.20 0.9K
08:09 140.10 140.10 140.10 140.10 0.4K
08:10 142.46 142.46 142.46 142.46 87.7K
08:11 141.14 142.00 141.14 142.00 24.4K
08:12 142.10 142.10 142.10 142.10 0.7K
08:16 142.47 142.47 142.47 142.47 0.1K
08:17 142.47 142.47 141.50 141.50 0.7K
08:18 141.70 141.90 141.70 141.90 1.2K
08:21 142.00 142.00 142.00 142.00 1.5K
08:30 142.00 142.00 141.90 141.90 0.7K
08:32 141.30 141.30 140.20 140.20 15.7K
08:33 140.90 140.90 140.70 140.70 6.7K
08:34 140.40 140.40 140.00 140.30 11.6K
08:35 140.20 140.50 140.20 140.50 3.1K
08:39 140.58 140.58 140.58 140.58 35.6K
08:40 140.56 140.80 140.56 140.80 8.9K
08:42 141.00 141.00 141.00 141.00 1.9K
08:44 141.10 141.20 141.10 141.20 1.1K
08:47 140.70 140.70 140.70 140.70 0.1K
08:50 140.90 140.90 140.90 140.90 2.1K
08:53 140.71 140.71 140.71 140.71 1.9K
09:00 141.00 141.00 141.00 141.00 1.8K
09:01 140.90 140.90 140.50 140.50 0.8K
09:02 140.80 140.80 140.80 140.80 0.8K
09:05 141.10 141.10 141.10 141.10 0.5K
09:07 140.90 140.90 140.90 140.90 1.0K
09:12 140.50 140.50 140.50 140.50 1.8K
09:13 140.40 140.40 140.40 140.40 0.0K
09:15 140.40 140.50 140.40 140.50 3.7K
09:16 140.60 140.80 140.60 140.80 3.5K
09:17 140.70 140.70 140.70 140.70 0.5K
09:18 140.60 140.60 140.60 140.60 0.5K
09:24 140.40 140.55 140.40 140.55 1.2K
09:27 140.80 140.80 140.80 140.80 0.3K
09:33 140.60 140.80 140.60 140.80 3.4K
09:34 141.00 141.00 141.00 141.00 1.5K
09:36 141.00 141.00 141.00 141.00 1.1K
09:38 141.10 141.10 141.10 141.10 0.6K
09:44 140.90 140.90 140.90 140.90 0.7K
09:45 140.80 140.80 140.80 140.80 0.0K
09:50 140.60 140.80 140.60 140.80 1.1K
09:51 140.60 141.20 140.60 141.20 4.2K
09:55 140.90 141.10 140.90 141.10 1.4K
09:58 140.70 140.70 140.70 140.70 0.5K
09:59 140.90 140.90 140.90 140.90 0.5K
10:00 140.90 140.90 140.90 140.90 0.3K
10:07 141.00 141.00 141.00 141.00 0.5K
10:11 141.20 141.20 141.20 141.20 0.4K
10:17 141.10 141.10 141.10 141.10 0.1K
10:19 141.20 141.20 141.20 141.20 0.0K
10:23 141.20 141.40 141.20 141.40 3.2K
10:28 141.50 141.50 141.50 141.50 3.3K
10:32 141.60 141.60 141.60 141.60 0.6K
10:48 141.60 141.70 141.60 141.70 3.5K
11:03 141.70 141.70 141.70 141.70 1.7K
11:12 141.50 141.50 141.50 141.50 0.9K
11:23 141.70 141.70 141.60 141.60 5.1K
11:24 141.80 141.80 141.80 141.80 4.4K
11:26 141.90 141.90 141.90 141.90 0.1K
11:28 141.80 141.90 141.70 141.90 4.1K
11:29 141.80 141.80 141.80 141.80 0.9K
11:30 141.82 141.82 141.82 141.82 0.4K
11:32 141.77 141.77 141.77 141.77 2.6K
11:34 141.80 141.80 141.80 141.80 0.3K
11:36 141.60 141.60 141.60 141.60 0.2K
11:38 141.69 141.69 141.69 141.69 0.0K
11:57 141.70 141.70 141.70 141.70 0.0K
12:07 141.40 141.40 141.10 141.10 2.0K
12:08 141.10 141.10 141.00 141.00 1.3K
12:11 140.90 140.90 140.90 140.90 4.4K
12:22 140.90 140.90 140.90 140.90 0.4K
12:33 140.90 141.00 140.90 141.00 1.3K
12:36 141.00 141.00 141.00 141.00 0.3K
12:43 141.10 141.10 141.10 141.10 0.7K
12:44 141.20 141.20 141.20 141.20 0.8K
12:48 141.20 141.20 141.20 141.20 1.0K
12:49 141.30 141.30 141.30 141.30 0.4K
12:50 141.30 141.30 141.30 141.30 0.7K
13:10 141.40 141.40 141.40 141.40 0.7K
13:14 141.60 141.60 141.60 141.60 1.9K
13:15 141.60 141.60 141.60 141.60 0.9K
13:18 141.60 141.70 141.60 141.70 2.5K
13:19 141.60 141.60 141.60 141.60 0.4K
13:20 141.40 141.40 141.40 141.40 0.0K
13:24 141.70 141.70 141.70 141.70 0.9K
13:31 141.60 141.60 141.60 141.60 1.1K
13:37 141.70 141.80 141.70 141.70 6.3K
13:56 141.80 141.80 141.70 141.70 1.3K
14:04 141.70 141.70 141.70 141.70 1.2K
14:05 141.80 141.80 141.80 141.80 1.2K
14:06 141.80 141.80 141.80 141.80 0.5K
14:08 141.80 141.80 141.80 141.80 0.2K
14:09 141.80 141.80 141.80 141.80 0.2K
14:10 141.90 141.90 141.90 141.90 0.4K
14:13 142.00 142.00 142.00 142.00 0.0K
14:16 141.80 141.80 141.80 141.80 0.8K
14:22 141.80 141.90 141.80 141.90 1.2K
14:24 142.00 142.10 142.00 142.10 4.0K
14:26 142.10 142.10 142.10 142.10 0.3K
14:29 142.20 142.20 142.20 142.20 1.0K
14:31 142.20 142.30 142.20 142.30 1.6K
14:33 142.40 142.40 142.40 142.40 0.0K
14:35 142.40 142.50 142.40 142.50 1.6K
14:48 142.20 142.20 142.20 142.20 3.9K
14:49 142.05 142.05 142.05 142.05 0.4K
14:55 141.80 141.80 141.70 141.70 8.0K
14:56 141.80 141.80 141.80 141.80 0.7K
15:02 142.00 142.00 142.00 142.00 1.3K
15:05 142.10 142.20 142.10 142.20 0.6K
15:06 142.30 142.30 142.00 142.00 0.6K
15:12 142.11 142.20 141.99 142.20 0.4K
15:13 141.90 141.90 141.80 141.80 2.3K
15:14 141.70 141.70 141.70 141.70 0.7K
15:15 141.70 141.70 141.70 141.70 0.0K
15:25 141.50 141.50 141.50 141.50 0.0K
15:27 141.50 141.50 141.50 141.50 0.9K
15:30 141.10 141.10 141.10 141.10 0.2K
15:32 141.10 141.30 141.10 141.30 2.7K
15:35 141.50 141.50 141.40 141.50 6.5K
15:36 141.50 141.50 141.50 141.50 0.6K
15:38 141.50 141.50 141.40 141.50 5.9K
15:41 141.70 141.90 141.70 141.90 1.8K
15:47 142.00 142.00 141.80 142.00 3.5K
15:51 141.80 141.80 141.60 141.60 3.3K
15:52 141.60 141.60 141.60 141.60 2.6K
15:58 141.50 141.70 141.50 141.50 9.8K
15:59 141.90 141.90 141.90 141.90 1.3K
16:01 142.00 142.10 142.00 142.10 6.9K
16:02 142.10 142.10 142.10 142.10 1.2K
16:03 142.00 142.00 142.00 142.00 0.5K
16:05 142.10 142.10 142.10 142.10 1.1K
16:06 142.20 142.20 142.20 142.20 0.8K
16:07 142.40 142.60 142.40 142.60 2.8K
16:10 142.60 142.70 142.60 142.70 0.6K
16:12 142.80 142.80 142.70 142.70 3.2K
16:15 142.80 142.80 142.60 142.60 2.5K
16:16 142.50 142.60 142.50 142.50 2.8K
16:17 142.80 142.80 142.70 142.70 4.4K
16:18 142.60 142.60 142.60 142.60 2.4K
16:19 142.50 142.60 142.50 142.60 2.1K
16:20 142.50 142.50 142.50 142.50 0.1K
16:21 142.40 142.40 142.40 142.40 3.0K
16:22 142.50 142.70 142.50 142.70 5.6K
16:23 142.70 142.70 142.70 142.70 0.8K
16:24 142.60 142.70 142.60 142.70 3.7K
16:25 142.70 142.70 142.70 142.70 1.4K
16:26 142.70 142.70 142.60 142.70 1.6K
16:28 142.80 142.80 142.80 142.80 0.0K
16:29 142.80 142.80 142.60 142.60 2.5K
16:35 142.40 142.40 142.40 142.40 5,913.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし