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
08:00 145.80 145.80 145.80 145.80 2.8K
08:01 145.40 146.30 145.40 146.30 1.6K
08:02 145.60 145.93 144.00 145.93 5.3K
08:06 145.10 145.10 145.10 145.10 0.0K
08:07 143.50 143.50 143.50 143.50 0.1K
08:19 145.40 145.40 145.40 145.40 0.0K
08:20 145.40 145.40 144.60 144.60 2.2K
08:21 144.20 144.30 144.20 144.20 5.6K
08:22 144.40 144.90 144.20 144.60 53.6K
08:23 144.30 144.65 144.30 144.40 23.2K
08:24 144.55 144.90 144.55 144.80 46.0K
08:25 144.93 144.93 144.40 144.40 11.3K
08:26 144.40 144.40 144.40 144.40 101.0K
08:29 144.80 144.80 144.80 144.80 3.9K
08:30 145.10 145.20 144.70 144.80 33.3K
08:31 144.60 144.80 144.60 144.80 57.8K
08:32 144.90 144.90 144.90 144.90 1.5K
08:34 144.40 144.40 144.40 144.40 1.0K
08:35 144.70 144.70 144.70 144.70 150.0K
08:36 144.50 144.50 144.50 144.50 1.8K
08:38 144.60 144.60 144.60 144.60 0.5K
08:41 144.80 144.90 144.80 144.90 38.6K
08:42 144.80 144.80 144.50 144.50 4.1K
08:45 144.30 144.30 144.30 144.30 0.8K
08:50 144.50 144.50 144.50 144.50 0.0K
08:51 144.55 144.55 144.55 144.55 10.0K
08:58 144.10 144.10 144.10 144.10 0.3K
08:59 144.40 144.40 144.40 144.40 3.0K
09:00 144.20 144.20 144.00 144.00 17.8K
09:01 144.40 144.50 144.40 144.50 3.9K
09:02 144.40 144.40 144.40 144.40 0.0K
09:03 144.50 144.50 144.30 144.30 2.7K
09:04 144.50 144.50 144.50 144.50 2.5K
09:05 144.30 144.30 144.30 144.30 13.1K
09:06 144.50 144.50 144.50 144.50 0.3K
09:15 144.20 144.20 144.20 144.20 0.3K
09:19 144.10 144.10 144.10 144.10 0.9K
09:24 144.10 144.10 144.10 144.10 1.7K
09:27 143.90 143.90 143.60 143.60 1.3K
09:29 143.80 143.80 143.80 143.80 0.4K
09:30 143.90 143.90 143.90 143.90 0.0K
09:34 143.90 143.90 143.90 143.90 1.6K
09:35 144.00 144.00 144.00 144.00 0.3K
09:37 144.10 144.10 144.10 144.10 0.4K
09:45 144.10 144.10 144.10 144.10 0.7K
09:46 143.90 143.90 143.90 143.90 0.7K
09:51 143.70 143.70 143.70 143.70 0.0K
09:54 143.60 143.60 143.60 143.60 0.7K
09:55 143.70 143.70 143.70 143.70 0.0K
09:56 143.50 143.50 143.40 143.40 0.3K
09:58 143.20 143.20 143.20 143.20 1.1K
09:59 143.40 143.60 143.40 143.60 1.3K
10:00 143.70 143.70 143.70 143.70 0.0K
10:12 143.70 143.70 143.70 143.70 0.0K
10:16 143.50 143.60 143.50 143.60 4.0K
10:19 143.30 143.30 143.30 143.30 0.0K
10:21 143.20 143.20 143.20 143.20 0.0K
10:22 143.10 143.10 143.00 143.00 2.6K
10:28 143.05 143.05 143.05 143.05 2.5K
10:29 142.90 142.90 142.90 142.90 0.4K
10:32 142.80 142.80 142.80 142.80 0.3K
10:36 142.60 142.60 142.60 142.60 0.0K
10:41 142.80 143.10 142.80 143.10 5.2K
10:43 142.90 142.90 142.80 142.80 1.7K
10:56 142.90 142.90 142.90 142.90 1.0K
11:00 142.40 142.50 142.40 142.50 0.7K
11:02 142.60 142.60 142.60 142.60 6.1K
11:04 142.30 142.30 142.30 142.30 0.3K
11:07 142.30 142.30 142.30 142.30 0.0K
11:08 142.30 142.30 142.30 142.30 4.0K
11:11 142.20 142.20 142.20 142.20 2.6K
11:12 142.10 142.10 142.10 142.10 0.0K
11:13 141.90 141.90 141.90 141.90 1.1K
11:17 141.95 141.95 141.95 141.95 1.7K
11:18 141.80 141.80 141.80 141.80 0.8K
11:19 141.80 141.80 141.80 141.80 0.4K
11:20 141.80 142.00 141.80 142.00 0.3K
11:21 141.80 141.80 141.80 141.80 0.3K
11:24 141.70 141.70 141.70 141.70 0.4K
11:25 141.70 141.80 141.70 141.80 0.9K
11:26 141.70 141.70 141.70 141.70 0.4K
11:27 141.60 141.60 141.60 141.60 0.5K
11:30 141.60 141.60 141.60 141.60 0.0K
11:31 141.50 141.50 141.50 141.50 0.4K
11:36 141.50 141.50 141.50 141.50 0.4K
11:42 141.60 141.60 141.60 141.60 0.2K
11:47 141.80 141.80 141.80 141.80 2.3K
11:50 142.00 142.00 142.00 142.00 4.2K
11:51 142.10 142.10 142.00 142.00 8.2K
11:53 141.90 141.90 141.90 141.90 1.3K
11:54 141.80 142.00 141.80 141.90 33.0K
11:55 141.90 141.90 141.90 141.90 2.0K
12:00 141.90 141.90 141.90 141.90 7.4K
12:02 141.93 142.00 141.90 142.00 2.2K
12:03 142.00 142.00 142.00 142.00 1.1K
12:05 141.90 141.90 141.90 141.90 1.5K
12:10 142.10 142.10 142.10 142.10 0.1K
12:11 142.10 142.10 142.00 142.00 0.4K
12:12 141.90 141.90 141.90 141.90 0.1K
12:13 141.80 141.80 141.80 141.80 0.0K
12:15 141.93 141.93 141.93 141.93 1.0K
12:26 142.20 142.50 142.20 142.40 236.9K
12:27 142.40 142.40 142.00 142.20 326.7K
12:30 142.00 142.00 142.00 142.00 0.3K
12:32 141.98 141.98 141.98 141.98 0.5K
12:33 141.90 141.90 141.90 141.90 0.7K
12:40 141.90 141.90 141.90 141.90 0.6K
12:41 142.00 142.00 142.00 142.00 1.9K
12:42 142.10 142.10 142.00 142.00 4.6K
12:46 142.00 142.00 142.00 142.00 3.8K
12:50 141.90 141.90 141.90 141.90 1.8K
12:52 141.90 141.90 141.70 141.70 4.6K
12:58 141.70 141.70 141.50 141.50 1.2K
13:00 141.50 141.50 141.50 141.50 0.5K
13:04 141.40 141.40 141.40 141.40 7.0K
13:11 141.90 141.90 141.70 141.70 6.5K
13:18 141.90 141.90 141.90 141.90 0.0K
13:28 141.60 141.60 141.50 141.50 1.2K
13:29 141.50 141.80 141.50 141.80 0.5K
13:31 141.50 141.50 141.50 141.50 0.7K
13:32 141.80 141.90 141.80 141.90 2.5K
13:33 141.90 141.90 141.80 141.80 0.8K
13:35 141.90 141.90 141.90 141.90 0.2K
13:40 141.90 141.90 141.90 141.90 0.0K
13:55 142.00 142.00 141.90 141.90 1.2K
13:57 141.90 141.90 141.90 141.90 1.1K
13:59 141.70 141.70 141.70 141.70 0.4K
14:06 141.80 141.80 141.80 141.80 14.0K
14:07 141.80 141.80 141.80 141.80 0.2K
14:08 141.60 141.60 141.60 141.60 1.1K
14:11 141.80 141.80 141.80 141.80 3.1K
14:12 141.40 141.40 141.40 141.40 0.5K
14:21 141.60 141.60 141.60 141.60 0.0K
14:22 141.60 141.60 141.60 141.60 0.3K
14:26 141.70 141.70 141.70 141.70 0.1K
14:27 141.60 141.60 141.60 141.60 1.1K
14:28 141.50 141.50 141.30 141.30 1.4K
14:31 141.40 141.40 141.40 141.40 19.9K
14:32 141.50 141.50 141.40 141.40 1.3K
14:34 141.50 141.60 141.50 141.60 1.1K
14:37 141.90 142.50 141.90 142.50 27.0K
14:38 142.30 142.50 142.00 142.00 77.0K
14:39 141.90 141.90 141.90 141.90 0.4K
14:40 141.90 141.90 141.80 141.80 0.1K
14:41 141.90 141.90 141.90 141.90 1.2K
14:42 142.00 142.00 142.00 142.00 0.6K
14:43 141.90 141.90 141.80 141.80 1.1K
14:45 141.60 141.60 141.60 141.60 1.4K
14:47 141.60 141.60 141.60 141.60 1.2K
14:49 141.70 142.30 141.70 142.30 245.3K
14:50 142.90 142.90 142.90 142.90 1.6K
14:52 142.60 142.60 142.30 142.30 11.5K
14:54 142.50 142.50 142.50 142.50 34.0K
14:56 142.60 142.60 142.60 142.60 0.0K
14:59 142.60 142.70 142.60 142.70 2.3K
15:00 142.80 143.00 142.40 142.40 66.4K
15:01 142.40 142.50 142.40 142.50 0.6K
15:02 142.20 142.30 142.20 142.30 1.2K
15:04 142.40 142.40 142.30 142.30 2.4K
15:05 142.40 142.40 142.40 142.40 0.4K
15:06 142.50 142.50 142.50 142.50 0.7K
15:07 142.70 143.40 142.70 143.40 100.9K
15:08 143.50 143.60 143.30 143.30 13.3K
15:09 143.20 143.40 143.20 143.40 2.4K
15:10 143.30 143.40 142.98 143.40 101.6K
15:11 143.30 143.30 143.30 143.30 333.8K
15:12 143.70 144.00 143.70 144.00 1.4K
15:13 144.00 144.00 143.80 143.80 6.0K
15:15 143.50 143.50 143.00 143.00 7.6K
15:16 142.90 142.90 142.90 142.90 0.2K
15:17 142.60 142.80 142.60 142.80 0.8K
15:21 142.50 142.50 142.30 142.30 5.0K
15:22 142.30 142.30 142.30 142.30 4.9K
15:24 142.40 142.40 142.40 142.40 0.0K
15:25 142.20 142.20 142.20 142.20 2.5K
15:26 142.50 142.50 142.50 142.50 0.6K
15:27 142.50 142.60 142.50 142.60 1.7K
15:29 142.40 142.40 142.40 142.40 0.4K
15:30 142.30 142.30 142.30 142.30 0.0K
15:38 142.10 142.10 142.10 142.10 0.1K
15:39 141.90 141.90 141.90 141.90 0.0K
15:41 141.60 141.70 141.60 141.70 5.9K
15:42 141.70 141.80 141.70 141.80 0.3K
15:43 142.00 142.00 142.00 142.00 0.6K
15:45 142.00 142.10 142.00 142.10 1.4K
15:46 142.10 142.10 142.10 142.10 38.3K
15:48 141.90 141.90 141.90 141.90 0.7K
15:52 142.10 142.10 142.00 142.00 0.6K
15:54 142.00 142.00 142.00 142.00 4.1K
15:57 141.90 141.90 141.90 141.90 4.6K
15:59 141.60 141.60 141.60 141.60 0.6K
16:00 141.69 141.69 141.20 141.30 1.2K
16:01 141.40 141.40 141.20 141.20 2.5K
16:02 141.10 141.10 141.10 141.10 0.3K
16:04 141.30 141.40 141.30 141.40 10.7K
16:05 141.40 141.70 141.40 141.70 4.7K
16:06 141.70 141.70 141.70 141.70 1.9K
16:10 141.50 141.50 141.30 141.30 6.5K
16:12 141.30 141.30 141.30 141.30 0.2K
16:14 141.40 141.40 141.40 141.40 0.0K
16:15 141.30 141.30 141.20 141.20 0.9K
16:17 140.90 140.90 140.90 140.90 1.3K
16:19 140.80 140.80 140.80 140.80 1.2K
16:20 140.80 140.80 140.80 140.80 0.2K
16:21 140.89 140.89 140.80 140.80 0.9K
16:22 140.80 141.00 140.80 141.00 10.1K
16:23 140.90 140.90 140.70 140.80 4.4K
16:24 140.80 140.80 140.80 140.80 0.0K
16:25 140.60 141.00 140.40 140.80 50.8K
16:26 140.80 140.80 140.70 140.70 1.1K
16:27 140.79 140.79 140.50 140.50 1.7K
16:28 140.60 140.79 140.60 140.79 0.3K
16:29 140.80 140.80 140.80 140.80 0.3K
16:35 141.10 141.10 141.10 141.10 1,202.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし