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
08:00 141.50 142.70 140.40 140.40 0.1K
08:12 142.51 142.51 142.51 142.51 0.1K
08:14 142.20 142.30 142.10 142.30 6.9K
08:15 142.05 142.60 142.05 142.60 95.2K
08:16 143.00 143.60 142.70 142.70 74.2K
08:17 143.70 143.70 143.30 143.30 38.6K
08:18 143.30 143.30 143.20 143.30 94.6K
08:19 141.79 143.70 141.79 143.40 151.1K
08:20 143.40 143.80 143.40 143.60 33.5K
08:21 143.50 143.60 143.50 143.60 2.2K
08:22 143.60 143.60 143.50 143.58 5.6K
08:23 143.50 143.50 143.50 143.50 0.3K
08:28 143.40 143.40 143.40 143.40 6.7K
08:29 143.40 143.40 143.30 143.30 20.4K
08:30 143.30 143.40 143.15 143.15 1.2K
08:35 142.93 142.93 142.93 142.93 0.0K
08:39 142.90 142.90 142.90 142.90 2.4K
08:40 143.00 143.00 143.00 143.00 3.3K
08:45 142.60 142.70 142.60 142.70 0.0K
08:46 142.50 142.50 142.50 142.50 1.2K
09:03 142.70 143.30 142.70 143.30 5.1K
09:04 143.30 143.30 143.30 143.30 0.4K
09:05 143.40 143.40 142.90 142.90 16.7K
09:06 143.00 143.00 143.00 143.00 25.0K
09:17 142.70 142.70 142.40 142.40 1.0K
09:20 142.40 142.40 142.40 142.40 0.2K
09:22 142.40 142.40 142.40 142.40 0.1K
09:34 142.60 142.60 142.60 142.60 3.7K
09:37 142.80 142.80 142.80 142.80 0.1K
09:39 142.50 142.50 142.50 142.50 1.1K
09:40 142.40 142.40 142.40 142.40 0.4K
09:43 142.00 142.00 142.00 142.00 0.7K
09:47 141.90 141.90 141.90 141.90 0.3K
09:48 142.10 142.10 142.10 142.10 0.2K
09:51 141.96 141.96 141.96 141.96 7.0K
09:52 142.10 142.10 142.10 142.10 0.1K
09:55 142.10 142.30 142.10 142.30 2.0K
09:57 142.40 142.40 142.40 142.40 0.5K
10:00 142.40 142.40 142.40 142.40 1.5K
10:05 142.80 142.80 142.80 142.80 0.4K
10:14 142.80 142.80 142.80 142.80 0.0K
10:15 143.20 143.20 143.20 143.20 0.0K
10:18 142.80 142.80 142.70 142.70 1.5K
10:19 142.80 142.80 142.80 142.80 4.0K
10:23 142.60 142.60 142.60 142.60 0.4K
10:24 142.40 142.40 142.40 142.40 8.5K
10:27 142.60 142.60 142.60 142.60 0.2K
10:36 142.50 142.50 142.44 142.44 11.0K
10:45 142.40 142.40 142.30 142.30 0.9K
11:11 142.70 142.70 142.50 142.50 21.0K
11:19 142.40 142.40 142.40 142.40 0.7K
11:21 142.30 142.30 142.30 142.30 0.6K
11:35 142.20 142.20 142.20 142.20 0.3K
11:41 142.10 142.10 141.70 141.70 3.4K
11:49 142.00 142.10 142.00 142.00 4.4K
11:53 141.80 141.80 141.80 141.80 0.1K
12:02 142.00 142.00 142.00 142.00 0.1K
12:10 141.90 141.90 141.80 141.80 4.1K
12:18 141.90 141.90 141.90 141.90 1.8K
12:19 141.90 141.90 141.90 141.90 6.5K
12:24 142.00 142.00 142.00 142.00 0.0K
12:30 142.30 142.30 142.20 142.30 3.8K
12:31 142.20 142.20 142.10 142.10 3.0K
12:33 142.00 142.00 142.00 142.00 5.0K
12:36 142.00 142.00 142.00 142.00 0.4K
12:39 142.20 142.30 142.20 142.30 2.8K
12:47 142.25 142.25 142.25 142.25 67.5K
12:59 142.30 142.50 142.30 142.50 4.4K
13:01 142.60 142.60 142.60 142.60 0.9K
13:02 142.70 142.70 142.70 142.70 0.1K
13:03 142.50 142.50 142.50 142.50 12.6K
13:04 142.60 142.60 142.60 142.60 0.0K
13:09 142.20 142.20 142.20 142.20 0.0K
13:13 142.60 142.60 142.60 142.60 0.0K
13:16 142.45 142.45 142.45 142.45 5.0K
13:22 142.40 142.40 142.40 142.40 10.0K
13:29 142.50 142.50 142.40 142.40 2.8K
13:30 142.40 142.40 142.20 142.20 4.3K
13:32 142.40 142.50 142.40 142.40 2.5K
13:33 142.30 142.30 142.30 142.30 0.6K
13:37 142.30 142.30 142.20 142.20 18.7K
13:41 142.60 143.00 142.60 143.00 3.8K
13:43 143.00 143.10 143.00 143.10 1.5K
13:46 143.20 143.20 142.90 143.10 1.4K
13:51 143.10 143.10 143.00 143.00 2.7K
13:53 142.90 142.90 142.90 142.90 135.7K
14:09 143.20 143.20 143.20 143.20 1.4K
14:19 143.30 143.30 143.30 143.30 0.3K
14:27 143.15 143.15 143.00 143.00 15.2K
14:28 143.10 143.10 143.00 143.00 0.7K
14:29 143.10 143.10 143.10 143.10 1.5K
14:31 143.20 143.20 143.20 143.20 6.4K
14:32 143.30 143.30 143.30 143.30 0.1K
14:33 143.40 143.40 143.40 143.40 0.1K
14:35 143.50 143.50 143.50 143.50 0.1K
14:37 143.70 143.70 143.70 143.70 0.0K
14:41 143.30 143.30 143.30 143.30 0.0K
14:42 143.30 143.30 143.30 143.30 2.2K
14:48 143.30 143.40 143.30 143.40 1.9K
14:49 143.20 143.20 143.20 143.20 0.7K
14:50 143.00 143.00 143.00 143.00 1.9K
14:55 143.00 143.00 143.00 143.00 1.5K
14:58 143.00 143.00 143.00 143.00 7.2K
14:59 143.00 143.00 142.90 142.90 0.5K
15:02 143.00 143.00 143.00 143.00 266.2K
15:03 143.20 143.20 143.20 143.20 0.7K
15:04 143.20 143.20 143.20 143.20 0.3K
15:05 143.30 143.30 143.20 143.20 3.9K
15:07 143.30 143.30 143.30 143.30 0.0K
15:11 143.40 143.40 143.20 143.20 1.6K
15:12 143.18 143.18 143.18 143.18 0.3K
15:18 143.30 143.30 143.30 143.30 1.7K
15:31 143.10 143.10 143.00 143.10 6.8K
15:33 143.10 143.10 142.90 142.90 2.8K
15:34 143.10 143.40 143.10 143.40 6.8K
15:35 143.39 143.39 143.39 143.39 0.3K
15:37 143.80 143.80 143.65 143.65 10.3K
15:38 143.50 143.60 143.50 143.50 4.8K
15:45 143.49 143.49 143.49 143.49 12.5K
15:47 143.70 143.80 143.70 143.80 0.1K
15:48 144.00 144.00 144.00 144.00 18.6K
15:50 144.00 144.10 144.00 144.10 20.7K
15:51 144.20 144.30 144.20 144.30 0.6K
15:52 144.20 144.20 144.20 144.20 5.3K
15:53 144.00 144.00 144.00 144.00 2.2K
15:55 143.70 143.70 143.70 143.70 1.5K
15:57 143.50 143.50 143.50 143.50 3.0K
16:01 143.60 143.60 143.60 143.60 4.0K
16:02 143.80 143.90 143.80 143.90 2.2K
16:03 143.90 143.90 143.90 143.90 0.2K
16:08 143.70 143.70 143.70 143.70 14.4K
16:13 143.60 143.60 143.60 143.60 0.2K
16:14 143.50 143.50 143.50 143.50 0.0K
16:17 143.60 143.60 143.50 143.50 1.8K
16:18 143.40 143.40 143.30 143.30 0.5K
16:20 143.30 143.30 143.30 143.30 0.0K
16:21 143.20 143.20 143.20 143.20 4.9K
16:23 143.20 143.20 143.20 143.20 0.1K
16:24 143.10 143.20 143.10 143.20 1.4K
16:25 143.00 143.20 143.00 143.10 13.4K
16:27 143.10 143.10 143.10 143.10 0.5K
16:35 143.30 143.30 143.30 143.30 455.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし