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
08:00 155.40 156.60 155.40 156.60 64.2K
08:01 155.40 158.30 155.00 158.10 25.0K
08:02 159.00 160.20 159.00 159.00 11.6K
08:03 159.73 159.73 158.00 158.00 5.1K
08:04 157.50 157.50 155.40 157.10 31.8K
08:05 157.00 159.00 157.00 157.80 8.8K
08:06 157.48 157.48 157.48 157.48 2.3K
08:07 157.11 158.10 156.10 156.10 11.1K
08:09 155.90 157.10 155.90 157.10 3.6K
08:10 156.10 156.60 156.10 156.60 3.1K
08:11 156.90 157.20 156.90 157.20 3.5K
08:12 157.80 157.80 157.40 157.40 2.2K
08:14 158.00 158.00 158.00 158.00 4.2K
08:15 159.00 159.31 158.80 159.20 23.3K
08:17 159.64 159.64 159.00 159.00 21.9K
08:18 158.50 158.50 158.40 158.40 3.3K
08:20 159.05 159.41 159.05 159.41 2.4K
08:21 158.50 158.50 157.70 157.70 4.7K
08:22 158.30 158.30 158.20 158.20 1.3K
08:23 159.80 159.80 158.80 158.90 4.7K
08:25 158.85 159.20 158.55 158.55 5.8K
08:26 158.55 159.00 158.00 158.00 3.4K
08:28 158.20 158.23 158.00 158.00 10.2K
08:29 158.60 158.60 158.60 158.60 0.3K
08:30 158.40 158.40 158.40 158.40 0.1K
08:32 158.11 158.11 158.11 158.11 0.2K
08:33 158.50 158.50 158.50 158.50 6.2K
08:34 158.80 158.80 158.80 158.80 0.5K
08:35 159.10 159.10 159.10 159.10 3.0K
08:36 159.30 160.50 159.30 160.30 9.2K
08:37 160.20 160.20 160.20 160.20 0.5K
08:38 160.20 160.20 159.80 159.80 5.4K
08:40 160.34 160.34 159.80 160.20 18.4K
08:41 160.20 160.40 160.20 160.40 6.8K
08:43 161.10 161.10 161.10 161.10 1.4K
08:45 161.20 161.20 161.10 161.10 7.8K
08:47 160.80 160.80 160.65 160.65 1.8K
08:48 161.40 162.35 161.40 162.35 3.3K
08:51 162.05 162.05 162.05 162.05 3.5K
08:53 160.90 161.30 160.90 161.30 0.7K
08:55 161.20 161.20 161.20 161.20 0.0K
08:56 160.85 160.85 160.85 160.85 0.5K
09:00 160.50 160.50 160.50 160.50 0.7K
09:01 160.85 160.85 160.85 160.85 0.3K
09:02 161.20 161.50 161.20 161.50 6.3K
09:03 161.30 161.30 161.30 161.30 0.1K
09:06 161.18 161.18 160.00 160.00 5.4K
09:09 159.80 159.80 159.80 159.80 0.3K
09:10 160.10 160.10 159.30 159.30 18.9K
09:12 159.46 159.46 159.46 159.46 1.3K
09:13 159.39 159.39 159.39 159.39 3.4K
09:17 159.00 159.00 159.00 159.00 0.0K
09:18 159.25 159.25 159.25 159.25 2.0K
09:21 159.10 159.10 158.42 158.42 19.3K
09:22 158.90 159.00 158.00 159.00 61.6K
09:23 159.10 159.20 159.01 159.20 1.8K
09:24 159.40 159.40 159.40 159.40 1.2K
09:25 159.40 159.60 159.40 159.60 2.8K
09:30 159.70 159.70 159.70 159.70 9.2K
09:32 159.40 159.87 159.40 159.70 10.1K
09:33 159.70 159.70 159.70 159.70 1.6K
09:34 159.70 160.00 159.70 160.00 6.6K
09:39 159.74 159.74 159.74 159.74 0.7K
09:42 159.70 160.20 159.70 160.20 5.2K
09:43 160.20 160.20 160.00 160.00 2.2K
09:44 159.80 160.04 159.80 160.04 5.0K
09:45 160.20 160.20 160.20 160.20 0.0K
09:46 159.90 160.00 159.90 160.00 4.9K
09:49 160.00 160.00 159.60 159.60 8.3K
09:50 159.20 159.20 159.20 159.20 0.5K
09:52 159.50 159.50 159.50 159.50 1.8K
09:55 159.00 159.00 159.00 159.00 0.7K
09:59 158.60 158.60 158.60 158.60 0.1K
10:02 158.60 158.60 158.60 158.60 0.0K
10:17 159.20 159.20 159.20 159.20 8.6K
10:22 159.10 159.10 159.04 159.04 4.1K
10:28 159.30 159.30 159.30 159.30 0.2K
10:30 159.00 159.00 159.00 159.00 0.0K
10:34 159.00 159.00 159.00 159.00 0.0K
10:37 159.30 159.30 159.30 159.30 0.1K
10:39 159.15 159.15 159.15 159.15 1.6K
10:44 159.00 159.00 158.60 158.60 0.3K
10:45 158.50 158.50 158.50 158.50 0.6K
10:47 158.50 158.60 158.50 158.60 23.6K
10:49 159.10 159.18 159.10 159.18 42.8K
10:50 158.98 158.98 158.98 158.98 41.8K
10:53 158.86 158.86 158.86 158.86 133.5K
10:54 159.00 159.00 158.90 158.90 1.0K
10:55 158.80 158.80 158.80 158.80 0.1K
11:01 159.10 159.30 159.10 159.30 3.2K
11:02 158.90 158.90 158.90 158.90 0.5K
11:03 159.20 159.20 159.20 159.20 0.0K
11:04 158.80 158.80 158.80 158.80 0.8K
11:09 159.40 159.40 159.40 159.40 1.0K
11:10 159.25 159.25 159.25 159.25 9.7K
11:12 159.20 159.20 159.20 159.20 1.0K
11:13 159.10 159.10 159.10 159.10 1.1K
11:14 159.17 159.17 159.17 159.17 0.2K
11:15 159.17 159.17 159.17 159.17 0.4K
11:19 159.00 159.20 159.00 159.00 5.8K
11:20 159.20 159.20 159.20 159.20 1.6K
11:24 159.16 159.16 159.16 159.16 0.5K
11:30 159.20 159.20 159.20 159.20 0.0K
11:34 159.20 159.20 159.20 159.20 1.8K
11:40 159.30 159.30 159.30 159.30 1.5K
11:42 159.03 159.03 159.03 159.03 0.8K
11:43 159.20 159.20 159.20 159.20 0.8K
11:44 159.00 159.00 159.00 159.00 0.5K
11:56 159.30 159.30 159.20 159.30 1.9K
11:57 159.60 159.60 159.60 159.60 7.6K
11:59 159.40 159.40 159.40 159.40 6.8K
12:00 159.30 159.30 159.20 159.20 4.7K
12:01 159.10 159.10 159.10 159.10 0.0K
12:03 158.90 158.90 158.90 158.90 0.4K
12:07 158.74 158.90 158.74 158.90 1.2K
12:09 158.30 158.30 158.30 158.30 1.8K
12:18 158.00 158.00 158.00 158.00 5.0K
12:19 157.60 157.60 157.60 157.60 0.7K
12:21 157.85 157.85 157.85 157.85 5.0K
12:24 157.60 157.60 157.60 157.60 0.1K
12:25 157.40 157.40 157.40 157.40 2.6K
12:28 157.70 157.70 157.70 157.70 5.3K
12:29 158.00 158.00 158.00 158.00 2.0K
12:33 157.20 157.20 157.20 157.20 2.4K
12:36 157.31 157.31 157.10 157.10 0.7K
12:37 156.50 156.50 156.50 156.50 0.8K
12:41 156.70 156.70 156.70 156.70 0.0K
12:48 156.58 156.58 156.58 156.58 5.0K
12:49 156.62 156.62 156.62 156.62 0.8K
12:51 156.90 156.90 156.70 156.70 9.0K
12:52 156.70 156.70 156.70 156.70 0.3K
12:53 156.77 156.77 156.77 156.77 3.3K
12:56 156.50 156.50 156.50 156.50 0.9K
12:57 156.40 156.40 156.40 156.40 0.0K
13:00 156.20 156.20 156.20 156.20 0.0K
13:13 156.43 156.70 156.30 156.70 16.1K
13:14 156.60 156.60 156.60 156.60 0.7K
13:19 156.90 156.90 156.90 156.90 4.2K
13:23 157.00 157.00 157.00 157.00 9.7K
13:25 157.10 157.10 157.10 157.10 2.6K
13:30 156.70 156.70 156.40 156.40 2.5K
13:31 156.50 156.50 156.50 156.50 0.5K
13:39 157.40 157.40 156.90 156.90 2.3K
13:40 156.60 156.60 156.60 156.60 0.4K
13:45 156.60 156.60 156.60 156.60 0.4K
13:46 156.80 156.80 156.80 156.80 3.0K
13:47 157.10 157.10 157.10 157.10 0.9K
13:48 157.20 157.20 157.20 157.20 0.2K
13:49 157.10 157.10 157.10 157.10 1.9K
13:51 156.90 156.90 156.90 156.90 1.6K
13:54 156.90 156.90 156.60 156.60 4.1K
14:02 156.90 156.90 156.90 156.90 0.2K
14:04 156.60 156.60 156.30 156.50 4.1K
14:07 156.70 156.70 156.70 156.70 0.4K
14:08 156.50 156.50 156.50 156.50 2.0K
14:15 156.90 156.90 156.90 156.90 4.0K
14:18 156.76 157.00 156.76 157.00 8.2K
14:19 156.96 156.96 156.96 156.96 3.0K
14:20 157.00 157.00 157.00 157.00 0.5K
14:23 156.90 156.90 156.90 156.90 0.4K
14:26 156.80 157.30 156.80 157.30 0.5K
14:28 157.00 157.00 157.00 157.00 1.5K
14:29 157.20 157.20 157.20 157.20 0.5K
14:33 157.30 157.30 157.10 157.10 7.1K
14:34 157.10 157.30 157.10 157.30 2.0K
14:36 157.10 157.10 157.00 157.00 6.2K
14:37 157.10 157.10 157.10 157.10 1.3K
14:38 157.00 157.30 157.00 157.30 0.7K
14:39 157.30 157.30 157.30 157.30 4.6K
14:40 157.00 157.00 156.80 157.00 5.0K
14:43 157.03 157.03 157.03 157.03 1.2K
14:50 157.29 157.29 157.29 157.29 0.0K
14:51 157.00 157.00 156.70 156.70 11.9K
14:56 156.90 156.90 156.90 156.90 0.6K
14:57 156.80 156.80 156.80 156.80 0.0K
14:59 156.80 156.80 156.50 156.60 3.9K
15:00 156.50 156.70 156.50 156.70 3.2K
15:01 156.50 156.50 156.50 156.50 3.9K
15:02 156.50 156.50 156.50 156.50 4.1K
15:03 156.30 156.30 156.30 156.30 1.0K
15:05 156.27 156.27 156.27 156.27 1.9K
15:06 156.40 156.40 156.30 156.30 2.7K
15:08 156.50 156.50 156.50 156.50 0.0K
15:09 156.70 156.70 156.70 156.70 3.2K
15:13 156.61 156.61 156.61 156.61 0.0K
15:14 156.70 156.70 156.70 156.70 0.1K
15:17 157.01 157.07 156.96 157.07 4.5K
15:24 156.96 156.96 156.96 156.96 3.5K
15:25 156.60 156.60 156.60 156.60 4.4K
15:28 156.90 156.90 156.80 156.80 0.7K
15:29 157.00 157.00 157.00 157.00 0.6K
15:36 156.80 157.10 156.80 157.10 3.4K
15:39 156.99 156.99 156.99 156.99 1.9K
15:40 157.20 157.20 157.20 157.20 0.0K
15:44 157.00 157.00 157.00 157.00 0.8K
15:50 156.70 156.70 156.60 156.70 1.9K
15:57 156.70 156.70 156.40 156.40 2.8K
15:58 156.70 156.90 156.70 156.90 4.6K
16:00 156.60 156.60 156.60 156.60 5.5K
16:01 156.80 156.80 156.79 156.79 1.7K
16:03 156.90 156.90 156.90 156.90 0.0K
16:05 156.70 156.70 156.70 156.70 2.0K
16:06 156.90 156.90 156.90 156.90 2.0K
16:07 157.00 157.00 157.00 157.00 0.0K
16:10 157.00 157.00 157.00 157.00 4.4K
16:11 157.00 157.00 157.00 157.00 5.5K
16:12 157.18 157.18 157.18 157.18 6.3K
16:14 157.00 157.00 157.00 157.00 3.3K
16:15 157.00 157.00 156.70 156.70 11.5K
16:17 156.60 156.60 156.60 156.60 4.1K
16:18 156.50 156.60 156.50 156.60 5.3K
16:20 156.50 156.50 156.50 156.50 10.4K
16:21 156.56 156.56 156.56 156.56 6.3K
16:23 156.46 156.46 156.46 156.46 0.2K
16:24 156.50 156.50 156.50 156.50 0.0K
16:26 156.50 156.50 156.50 156.50 0.5K
16:27 156.20 156.40 156.20 156.40 2.3K
16:28 156.50 156.54 156.50 156.54 4.2K
16:29 156.50 156.60 156.50 156.60 2.1K
16:35 155.90 155.90 155.90 155.90 590.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし