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
08:00 141.10 141.10 141.10 141.10 0.2K
08:01 142.00 142.00 142.00 142.00 0.5K
08:03 141.62 141.62 141.62 141.62 4.9K
08:05 141.20 141.20 141.20 141.20 1.0K
08:06 141.10 141.10 141.10 141.10 0.5K
08:10 141.00 141.00 141.00 141.00 0.4K
08:11 140.40 140.40 140.40 140.40 0.7K
08:12 140.80 140.80 140.80 140.80 0.0K
08:14 140.80 140.80 140.20 140.30 3.2K
08:19 140.80 140.80 140.80 140.80 0.0K
08:20 140.70 140.80 140.70 140.80 1.5K
08:21 141.00 141.00 141.00 141.00 0.7K
08:22 141.00 141.50 141.00 141.50 0.3K
08:25 140.90 140.90 140.90 140.90 0.4K
08:26 141.20 141.20 140.90 140.90 0.0K
08:27 141.00 141.50 141.00 141.20 2.2K
08:29 141.20 141.60 141.20 141.60 1.8K
08:31 141.10 141.10 141.10 141.10 2.7K
08:36 141.00 141.00 141.00 141.00 0.2K
08:38 140.80 140.80 140.80 140.80 0.7K
08:51 140.20 140.20 140.20 140.20 0.1K
08:52 140.10 140.10 140.10 140.10 0.4K
08:53 140.28 140.28 140.28 140.28 1.4K
08:55 140.00 140.20 140.00 140.20 1.3K
08:57 140.60 140.60 140.60 140.60 2.7K
08:58 140.80 140.80 140.80 140.80 3.7K
08:59 140.70 140.70 140.70 140.70 0.5K
09:00 141.00 141.10 141.00 141.10 1.0K
09:03 141.40 141.40 141.40 141.40 1.1K
09:04 141.30 141.50 141.30 141.50 0.9K
09:06 141.30 141.30 141.30 141.30 0.4K
09:08 140.90 140.90 140.80 140.80 10.5K
09:10 141.30 141.30 141.30 141.30 1.0K
09:11 141.30 141.30 141.30 141.30 6.4K
09:12 141.50 141.50 141.50 141.50 0.3K
09:13 141.50 141.50 141.50 141.50 3.4K
09:15 141.30 141.30 141.30 141.30 0.4K
09:24 141.20 141.20 141.20 141.20 0.6K
09:25 140.60 140.60 140.60 140.60 0.2K
09:34 141.10 141.10 140.70 140.70 10.6K
09:40 140.60 140.60 140.60 140.60 1.2K
09:46 140.77 140.77 140.77 140.77 21.2K
09:50 140.80 140.80 140.80 140.80 0.6K
09:53 140.80 140.80 140.80 140.80 0.4K
10:00 140.80 140.90 140.80 140.90 13.5K
10:04 141.10 141.10 141.10 141.10 0.5K
10:05 141.20 141.20 141.20 141.20 0.0K
10:07 140.90 140.90 140.90 140.90 0.5K
10:15 141.10 141.10 141.00 141.00 0.9K
10:16 140.90 140.90 140.90 140.90 2.4K
10:21 140.90 140.90 140.90 140.90 5.4K
10:24 140.98 140.98 140.98 140.98 8.0K
10:26 140.80 140.80 140.80 140.80 0.0K
10:29 141.00 141.00 141.00 141.00 0.8K
10:39 140.80 140.80 140.80 140.80 0.8K
10:46 141.10 141.10 141.10 141.10 0.0K
10:47 141.10 141.10 141.10 141.10 0.9K
10:50 140.90 140.90 140.90 140.90 4.5K
11:00 141.00 141.10 141.00 141.10 0.0K
11:02 141.10 141.10 141.10 141.10 0.0K
11:05 140.90 140.90 140.90 140.90 1.8K
11:06 141.00 141.00 141.00 141.00 0.0K
11:07 141.00 141.00 141.00 141.00 1.7K
11:09 141.10 141.20 141.10 141.20 0.8K
11:12 140.90 141.00 140.90 141.00 0.7K
11:14 141.00 141.00 141.00 141.00 0.0K
11:15 141.00 141.00 141.00 141.00 0.3K
11:18 141.10 141.10 141.10 141.10 0.2K
11:19 141.00 141.00 141.00 141.00 3.2K
11:22 141.00 141.00 141.00 141.00 0.1K
11:24 140.80 140.80 140.80 140.80 2.1K
11:25 140.80 140.80 140.80 140.80 0.5K
11:27 140.90 140.90 140.90 140.90 0.1K
11:28 140.90 140.90 140.90 140.90 0.5K
11:29 140.90 141.00 140.90 141.00 0.4K
11:30 140.90 140.90 140.90 140.90 0.0K
11:31 141.00 141.00 141.00 141.00 0.0K
11:32 140.85 140.85 140.85 140.85 10.0K
11:35 140.80 140.80 140.69 140.69 12.3K
11:36 140.70 140.70 140.60 140.60 14.3K
11:37 140.50 140.50 140.50 140.50 0.4K
11:39 140.70 140.70 140.70 140.70 0.6K
11:40 140.80 140.80 140.80 140.80 0.2K
11:42 140.80 140.80 140.80 140.80 0.0K
11:45 140.63 140.63 140.63 140.63 7.4K
11:47 140.80 140.80 140.80 140.80 0.7K
11:48 140.80 140.80 140.80 140.80 0.0K
11:50 140.70 140.70 140.70 140.70 6.2K
11:52 140.80 140.80 140.80 140.80 0.0K
11:56 140.90 140.90 140.90 140.90 0.6K
11:58 140.60 140.60 140.60 140.60 2.6K
11:59 140.80 140.80 140.80 140.80 0.1K
12:07 140.70 140.70 140.70 140.70 2.7K
12:10 140.90 140.90 140.90 140.90 1.1K
12:12 140.80 140.80 140.80 140.80 0.0K
12:13 140.70 140.70 140.70 140.70 0.0K
12:15 140.80 140.80 140.80 140.80 0.6K
12:23 140.70 140.90 140.70 140.90 1.3K
12:30 140.60 140.60 140.60 140.60 1.3K
12:33 140.52 140.52 140.52 140.52 0.3K
12:39 140.60 140.90 140.50 140.50 9.4K
12:40 140.40 140.40 140.40 140.40 0.1K
12:42 140.70 140.70 140.60 140.60 20.0K
12:43 140.34 140.34 140.34 140.34 0.9K
12:44 140.40 140.80 140.40 140.80 6.0K
12:47 140.70 140.70 140.60 140.60 3.1K
12:48 140.80 140.80 140.80 140.80 0.2K
12:54 140.60 140.60 140.60 140.60 0.4K
12:55 140.60 140.60 140.60 140.60 0.9K
12:58 140.80 140.80 140.80 140.80 0.1K
13:07 140.60 140.60 140.60 140.60 0.7K
13:26 140.50 140.60 140.50 140.60 1.6K
13:30 140.50 140.50 140.50 140.50 0.4K
13:35 140.60 140.60 140.60 140.60 1.8K
13:45 140.50 140.50 140.50 140.50 0.7K
13:46 140.40 140.40 140.40 140.40 0.4K
13:52 140.40 140.50 140.40 140.50 0.2K
13:54 140.40 140.40 140.30 140.30 2.1K
13:59 140.20 140.30 140.20 140.30 3.1K
14:00 140.50 140.50 140.50 140.50 0.0K
14:10 140.10 140.30 140.10 140.30 0.2K
14:17 140.30 140.30 140.30 140.30 0.0K
14:20 140.10 140.10 140.10 140.10 0.8K
14:23 140.23 140.23 140.23 140.23 0.6K
14:24 140.10 140.20 140.10 140.20 3.2K
14:30 140.10 140.10 140.10 140.10 0.9K
14:32 140.20 140.20 140.20 140.20 0.0K
14:34 140.20 140.25 140.20 140.25 15.3K
14:35 140.20 140.20 140.20 140.20 0.1K
14:40 140.20 140.30 140.20 140.30 1.7K
14:51 140.50 140.50 140.50 140.50 0.2K
14:52 140.60 140.60 140.60 140.60 13.9K
14:53 140.60 140.60 140.60 140.60 0.4K
14:57 140.70 140.70 140.70 140.70 0.2K
14:58 140.70 140.70 140.60 140.60 1.3K
15:06 140.80 140.80 140.80 140.80 0.0K
15:09 140.90 140.90 140.80 140.80 0.1K
15:10 140.70 140.70 140.70 140.70 2.5K
15:13 140.66 140.66 140.66 140.66 0.0K
15:14 140.60 140.60 140.60 140.60 1.5K
15:17 140.60 140.60 140.60 140.60 13.5K
15:19 140.50 140.50 140.50 140.50 0.4K
15:20 140.60 140.60 140.60 140.60 1.6K
15:21 140.50 140.50 140.50 140.50 2.5K
15:26 140.60 140.60 140.50 140.50 16.5K
15:27 140.70 140.70 140.70 140.70 0.0K
15:32 140.70 140.70 140.50 140.50 9.0K
15:33 140.50 140.70 140.50 140.50 0.6K
15:34 140.50 140.59 140.50 140.59 4.3K
15:38 140.50 140.50 140.50 140.50 2.1K
15:42 140.60 140.60 140.60 140.60 2.7K
15:43 140.40 140.40 140.40 140.40 7.7K
15:44 140.40 140.40 140.40 140.40 1.0K
15:45 140.50 140.50 140.50 140.50 0.6K
15:47 140.40 140.40 140.30 140.30 1.4K
15:48 140.33 140.33 140.33 140.33 2.4K
15:51 140.30 140.30 140.30 140.30 0.0K
15:52 140.30 140.30 140.30 140.30 20.0K
15:54 140.30 140.30 140.30 140.30 2.7K
15:56 140.39 140.39 140.39 140.39 0.0K
15:58 140.30 140.30 140.30 140.30 1.4K
16:00 140.20 140.20 140.20 140.20 0.1K
16:05 140.20 140.20 140.20 140.20 0.5K
16:06 140.22 140.22 140.22 140.22 1.8K
16:09 140.22 140.53 140.20 140.50 53.3K
16:11 140.40 140.40 140.40 140.40 0.0K
16:14 140.40 140.60 140.40 140.50 4.7K
16:16 140.60 140.60 140.60 140.60 0.0K
16:21 140.50 140.50 140.50 140.50 8.6K
16:22 140.30 140.30 140.30 140.30 0.0K
16:25 140.50 140.50 140.40 140.40 2.7K
16:26 140.40 140.40 140.40 140.40 5.6K
16:27 140.50 140.50 140.50 140.50 1.2K
16:28 140.40 140.40 140.40 140.40 0.6K
16:29 140.50 140.60 140.50 140.60 1.0K
16:33 140.35 140.35 140.35 140.35 11.0K
16:35 141.30 141.30 141.30 141.30 807.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし