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
08:00 143.30 143.30 141.90 141.90 0.0K
08:02 144.60 144.60 144.60 144.60 0.2K
08:05 144.60 144.60 144.60 144.60 1.6K
08:14 141.10 142.00 141.10 141.88 8.5K
08:18 142.10 142.10 142.00 142.00 0.8K
08:19 141.40 141.40 141.40 141.40 0.2K
08:20 141.60 141.60 141.60 141.60 0.9K
08:24 141.20 141.20 141.20 141.20 1.4K
08:31 141.60 141.90 141.60 141.90 3.2K
08:32 142.00 142.00 142.00 142.00 1.9K
08:33 142.00 142.20 142.00 142.20 2.0K
08:35 142.00 142.00 142.00 142.00 1.5K
08:40 141.90 141.90 141.90 141.90 3.2K
08:41 142.10 142.10 142.10 142.10 0.0K
08:42 142.10 142.10 142.10 142.10 0.0K
08:48 142.10 142.10 142.00 142.10 32.5K
08:49 142.20 142.20 142.00 142.00 5.1K
08:50 142.00 142.10 142.00 142.10 0.5K
08:51 142.00 142.00 142.00 142.00 1.2K
08:52 141.90 141.90 141.90 141.90 0.0K
08:56 142.00 142.00 142.00 142.00 3.0K
08:57 142.00 142.10 142.00 142.00 57.2K
08:58 142.00 142.40 142.00 142.10 25.5K
08:59 142.20 142.20 142.20 142.20 41.1K
09:04 142.20 142.20 142.20 142.20 3.8K
09:07 142.50 142.50 142.50 142.50 15.0K
09:08 142.60 142.60 142.60 142.60 10.7K
09:09 142.40 142.40 142.40 142.40 1.4K
09:10 142.50 142.50 142.50 142.50 1.6K
09:14 142.10 142.10 142.10 142.10 1.0K
09:17 142.06 142.06 142.06 142.06 3.6K
09:18 142.24 142.24 142.24 142.24 0.5K
09:23 142.56 142.56 142.56 142.56 1.8K
09:26 142.80 142.80 142.80 142.80 0.3K
09:28 142.30 142.30 142.30 142.30 2.2K
09:32 142.10 142.10 142.10 142.10 1.0K
09:34 142.00 142.00 142.00 142.00 0.4K
09:37 142.00 142.00 142.00 142.00 0.1K
09:39 142.90 142.90 142.90 142.90 20.0K
09:42 142.20 143.20 142.20 142.30 17.0K
09:45 143.20 143.20 143.20 143.20 11.8K
09:47 142.30 142.30 142.20 142.20 15.8K
09:50 142.20 142.20 142.20 142.20 1.4K
09:56 142.10 142.10 142.00 142.00 1.2K
10:10 141.80 141.80 141.70 141.70 2.7K
10:12 141.90 141.90 141.50 141.50 5.5K
10:13 141.50 141.50 141.50 141.50 2.6K
10:16 141.50 141.50 141.50 141.50 1.9K
10:17 141.40 141.40 141.40 141.40 0.9K
10:20 141.80 141.80 141.80 141.80 0.0K
10:25 141.74 141.74 141.74 141.74 1.5K
10:31 141.80 141.80 141.80 141.80 0.0K
10:34 141.80 141.80 141.80 141.80 0.0K
10:40 141.50 141.50 141.50 141.50 1.2K
10:41 141.20 141.20 141.20 141.20 0.4K
10:42 141.28 141.28 141.28 141.28 0.5K
10:56 141.90 141.90 141.90 141.90 30.0K
11:13 141.30 141.30 141.30 141.30 8.0K
11:14 141.20 141.20 141.20 141.20 0.5K
11:15 141.20 141.20 141.20 141.20 0.4K
11:17 141.60 141.70 141.20 141.20 6.1K
11:19 140.80 141.20 140.80 141.20 2.1K
11:23 141.17 141.17 141.17 141.17 1.5K
11:30 141.30 141.30 141.30 141.30 0.1K
11:32 140.80 140.80 140.80 140.80 1.2K
11:34 140.90 140.90 140.90 140.90 1.1K
11:36 140.70 140.70 140.50 140.50 3.9K
11:37 140.50 140.50 140.50 140.50 4.6K
11:42 140.50 140.50 140.50 140.50 0.1K
11:45 140.50 140.50 140.50 140.50 2.3K
11:49 140.50 140.50 140.50 140.50 14.3K
11:51 140.90 140.90 140.90 140.90 3.5K
11:52 140.90 140.90 140.90 140.90 6.5K
11:53 140.90 140.90 140.90 140.90 6.5K
11:55 140.94 140.94 140.94 140.94 5.1K
11:56 141.00 141.00 141.00 141.00 0.0K
11:57 141.00 141.00 141.00 141.00 5.4K
11:58 141.00 141.00 141.00 141.00 2.8K
12:00 141.00 141.00 141.00 141.00 26.1K
12:02 141.00 141.00 141.00 141.00 15.9K
12:03 141.00 141.00 141.00 141.00 0.6K
12:07 141.30 141.30 141.30 141.30 0.1K
12:09 140.90 140.90 140.90 140.90 10.0K
12:10 141.10 141.10 141.10 141.10 1.6K
12:11 141.00 141.00 141.00 141.00 0.4K
12:16 140.80 140.80 140.80 140.80 3.0K
12:19 140.74 140.74 140.74 140.74 3.2K
12:20 140.60 140.70 140.60 140.70 0.7K
12:21 140.70 140.70 140.70 140.70 0.4K
12:27 140.50 140.50 140.50 140.50 0.9K
12:29 140.60 140.60 140.60 140.60 3.0K
12:30 140.50 140.50 140.50 140.50 0.1K
12:31 140.40 140.40 140.40 140.40 2.3K
12:32 140.40 140.40 140.40 140.40 1.5K
12:37 140.49 140.49 140.49 140.49 3.5K
12:39 140.60 140.60 140.20 140.20 4.1K
12:40 140.60 140.60 140.60 140.60 0.2K
12:42 140.33 140.33 140.33 140.33 0.1K
12:46 140.30 140.30 140.30 140.30 1.7K
12:47 140.55 140.55 140.55 140.55 12.0K
12:54 140.20 140.20 140.20 140.20 0.7K
13:02 140.40 140.40 140.40 140.40 1.5K
13:03 140.22 140.22 140.20 140.22 14.1K
13:23 140.00 140.30 140.00 140.00 19.0K
13:37 140.40 140.40 140.40 140.40 5.2K
13:38 140.40 140.50 140.40 140.50 10.7K
13:43 140.30 140.30 140.30 140.30 1.4K
13:46 140.20 140.20 140.20 140.20 2.8K
13:52 140.20 140.20 140.20 140.20 0.2K
13:59 140.30 140.30 140.30 140.30 0.0K
14:01 140.36 140.36 140.36 140.36 0.4K
14:05 140.20 140.20 139.90 140.20 7.7K
14:06 140.15 140.15 140.15 140.15 5.0K
14:07 140.00 140.10 140.00 140.10 0.7K
14:15 140.20 140.20 140.20 140.20 0.0K
14:17 140.10 140.10 140.10 140.10 1.7K
14:19 140.10 140.10 140.10 140.10 0.1K
14:23 140.12 140.12 140.12 140.12 21.8K
14:25 140.20 140.20 140.20 140.20 0.2K
14:26 140.12 140.12 140.12 140.12 85.6K
14:29 140.10 140.30 140.10 140.30 53.4K
14:33 140.06 140.06 140.06 140.06 7.0K
14:34 140.01 140.10 140.01 140.10 26.5K
14:36 139.82 139.82 139.82 139.82 35.8K
14:40 140.30 140.30 140.00 140.00 1.7K
14:41 140.30 140.30 140.30 140.30 0.0K
14:44 140.10 140.10 140.10 140.10 1.8K
14:45 140.10 140.10 140.10 140.10 0.7K
14:49 139.90 139.90 139.90 139.90 0.1K
14:52 139.90 139.90 139.90 139.90 0.9K
14:56 139.80 140.10 139.80 140.10 0.1K
14:59 140.08 140.08 140.08 140.08 0.1K
15:00 140.10 140.30 140.10 140.30 13.3K
15:01 140.10 140.29 140.10 140.29 15.3K
15:02 140.10 140.10 140.00 140.00 0.2K
15:07 140.50 140.50 140.30 140.30 16.3K
15:08 140.20 140.29 140.20 140.29 5.4K
15:09 140.29 140.29 140.27 140.27 16.2K
15:10 140.20 140.20 140.20 140.20 0.6K
15:15 140.10 140.10 140.10 140.10 1.2K
15:16 140.14 140.14 140.05 140.05 0.1K
15:18 140.30 140.30 140.30 140.30 0.0K
15:21 139.90 140.00 139.90 140.00 6.1K
15:23 139.90 140.00 139.90 140.00 0.6K
15:28 139.80 139.99 139.80 139.99 2.6K
15:31 140.00 140.00 139.50 139.50 73.8K
15:34 139.60 139.60 139.60 139.60 0.0K
15:36 139.80 139.80 139.80 139.80 0.0K
15:38 139.58 139.58 139.58 139.58 2.0K
15:45 139.70 139.70 139.70 139.70 0.2K
15:54 139.60 140.00 139.60 140.00 4,272.6K
15:55 140.08 140.08 140.08 140.08 0.0K
15:56 140.10 140.10 140.10 140.10 0.2K
15:57 140.10 140.10 140.10 140.10 1.4K
15:58 140.30 140.30 140.30 140.30 1.0K
15:59 139.90 139.90 139.90 139.90 3.2K
16:01 140.00 140.00 140.00 140.00 10.7K
16:02 140.01 140.20 140.00 140.20 13.4K
16:03 140.10 140.10 140.10 140.10 0.5K
16:07 140.20 140.20 140.20 140.20 0.2K
16:10 140.30 140.30 140.30 140.30 0.1K
16:11 140.20 140.20 140.10 140.10 4.9K
16:12 140.10 140.10 140.00 140.00 3.6K
16:15 140.20 140.20 140.20 140.20 0.4K
16:16 140.10 140.10 140.10 140.10 2.8K
16:18 140.20 140.20 140.20 140.20 2.9K
16:20 140.10 140.10 140.10 140.10 1.5K
16:21 140.30 140.40 140.30 140.40 1.8K
16:22 140.50 140.50 140.50 140.50 1.6K
16:23 140.50 140.50 140.40 140.50 4.6K
16:24 140.60 140.80 140.60 140.80 5.3K
16:25 140.70 140.80 140.70 140.80 1.5K
16:27 140.60 140.60 140.60 140.60 3.0K
16:29 140.60 140.80 140.60 140.80 0.6K
16:35 140.30 140.30 140.30 140.30 351.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし