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
08:00 150.00 150.00 146.90 146.90 1.8K
08:01 148.70 148.70 148.70 148.70 0.5K
08:02 148.70 148.70 148.70 148.70 0.9K
08:07 147.70 147.70 146.70 146.70 1.1K
08:12 148.54 148.54 148.07 148.07 51.1K
08:14 148.20 148.59 148.20 148.59 30.3K
08:16 148.30 149.60 148.30 149.60 8.6K
08:18 149.20 149.20 149.20 149.20 0.1K
08:19 149.10 149.60 149.10 149.30 6.4K
08:22 150.27 150.27 150.27 150.27 53.2K
08:24 148.80 148.80 148.80 148.80 0.0K
08:32 148.98 148.98 148.98 148.98 0.9K
08:36 149.70 149.70 149.70 149.70 0.0K
08:42 149.70 149.70 149.30 149.30 0.7K
08:44 149.20 149.20 149.20 149.20 0.4K
08:55 149.50 149.50 149.50 149.50 0.1K
09:05 148.98 148.98 148.98 148.98 2.2K
09:07 149.62 149.62 149.62 149.62 21.0K
09:08 149.25 149.25 149.25 149.25 0.9K
09:19 149.20 149.20 149.20 149.20 0.2K
09:21 149.40 149.60 149.40 149.60 0.3K
09:27 149.10 149.10 149.10 149.10 0.4K
09:28 149.68 149.68 149.68 149.68 0.0K
09:38 149.10 149.10 149.10 149.10 5.8K
09:44 149.80 149.80 149.80 149.80 0.7K
10:02 149.54 149.54 149.54 149.54 4.0K
10:07 149.60 149.60 149.60 149.60 0.1K
10:09 149.70 149.70 149.70 149.70 0.2K
10:15 149.90 150.10 149.80 150.00 4.1K
10:18 149.55 149.55 149.55 149.55 0.6K
10:28 149.70 149.70 149.70 149.70 0.0K
10:34 149.55 149.99 149.55 149.80 61.8K
10:39 149.95 149.95 149.95 149.95 1.0K
10:45 150.10 150.10 150.10 150.10 0.0K
10:46 150.20 150.20 150.20 150.20 0.3K
10:48 150.10 150.20 150.10 150.20 2.4K
10:52 150.15 150.15 150.15 150.15 0.0K
10:59 150.10 150.10 150.10 150.10 0.4K
11:25 150.00 150.00 150.00 150.00 0.4K
11:27 150.10 150.10 150.10 150.10 1.5K
11:29 150.20 150.20 150.20 150.20 0.0K
11:36 150.20 150.20 150.20 150.20 0.5K
11:37 150.30 150.30 150.30 150.30 9.6K
11:38 150.30 150.30 150.00 150.00 2.7K
11:51 149.40 149.40 149.40 149.40 0.4K
12:09 149.60 149.60 149.60 149.60 0.3K
12:14 149.74 149.74 149.74 149.74 4.0K
12:22 149.60 149.60 149.60 149.60 1.9K
12:24 149.30 149.30 149.30 149.30 0.4K
12:39 149.60 149.60 149.60 149.60 0.3K
12:47 149.50 149.50 149.50 149.50 0.1K
12:54 149.61 149.61 149.61 149.61 46.7K
12:58 149.50 149.50 149.50 149.50 0.0K
12:59 149.65 149.65 149.65 149.65 0.7K
13:01 149.65 149.65 149.65 149.65 0.0K
13:02 149.65 149.65 149.65 149.65 0.1K
13:23 149.70 149.70 149.70 149.70 1.4K
13:26 149.80 149.90 149.80 149.90 4.4K
13:27 150.00 150.00 150.00 150.00 0.9K
13:29 150.20 150.20 150.20 150.20 0.0K
13:31 150.00 150.00 150.00 150.00 0.4K
13:36 149.90 149.90 149.88 149.88 3.7K
13:42 149.90 149.90 149.90 149.90 0.0K
13:43 150.00 150.20 150.00 150.20 3.1K
13:45 150.20 150.20 150.20 150.20 3.0K
14:00 150.10 150.10 150.10 150.10 0.4K
14:02 150.10 150.10 150.10 150.10 1.0K
14:11 150.00 150.00 150.00 150.00 0.0K
14:20 150.00 150.00 149.90 149.90 1.1K
14:24 149.30 149.30 149.10 149.10 0.6K
14:34 149.00 149.00 148.50 148.50 1.3K
14:35 148.60 148.60 148.60 148.60 0.1K
14:40 148.60 148.60 148.60 148.60 2.1K
14:47 148.40 148.40 148.40 148.40 0.2K
14:53 148.40 148.40 148.00 148.00 2.5K
14:55 148.20 148.30 148.00 148.30 18.6K
14:56 148.10 148.70 148.00 148.70 5.0K
14:58 148.50 148.50 148.50 148.50 0.3K
14:59 148.30 148.30 148.10 148.10 0.7K
15:00 148.60 148.60 148.60 148.60 3.7K
15:02 148.20 148.20 148.20 148.20 0.2K
15:03 148.50 148.50 148.50 148.50 3.7K
15:06 148.90 148.90 148.90 148.90 3.6K
15:08 149.00 149.10 149.00 149.00 197.9K
15:11 149.10 149.10 149.10 149.10 0.0K
15:17 149.40 149.40 149.40 149.40 1.5K
15:26 149.30 149.30 149.30 149.30 0.4K
15:27 149.50 149.50 149.50 149.50 1.5K
15:28 149.60 149.60 149.50 149.50 2.3K
15:30 149.20 149.30 149.20 149.30 0.1K
15:45 149.50 150.10 149.50 150.10 7.1K
15:46 150.10 150.10 150.00 150.00 3.9K
15:47 149.70 149.70 149.50 149.50 1.4K
15:53 149.80 149.80 149.80 149.80 4.2K
15:55 149.80 149.80 149.70 149.70 7.2K
16:00 149.80 149.80 149.70 149.70 1.2K
16:02 149.90 150.10 149.90 150.10 27.6K
16:03 150.00 150.00 150.00 150.00 3.2K
16:04 150.00 150.00 150.00 150.00 1.1K
16:07 150.10 150.10 150.10 150.10 0.4K
16:13 150.10 150.10 150.10 150.10 2.4K
16:15 150.20 150.20 150.10 150.10 2.1K
16:18 150.10 150.10 150.10 150.10 0.9K
16:19 150.00 150.00 150.00 150.00 1.7K
16:21 150.20 150.20 150.20 150.20 1.8K
16:23 150.20 150.20 150.20 150.20 0.9K
16:25 150.30 150.30 150.30 150.30 2.5K
16:27 150.30 150.30 150.30 150.30 1.2K
16:28 150.50 150.50 150.40 150.50 10.5K
16:29 150.60 150.70 150.60 150.70 11.9K
16:35 150.70 150.70 150.70 150.70 333.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし