SSP Group PLC (SSPG)

SSPG
🏛️ イギリス →
170.50
最終更新: 2025-10-02
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
08:00 163.60 163.60 163.60 163.60 0.2K
08:01 164.60 164.60 164.60 164.60 2.3K
08:02 164.00 164.00 164.00 164.00 0.2K
08:04 163.50 163.50 163.50 163.50 6.1K
08:07 164.40 165.50 164.40 165.50 2.8K
08:08 165.66 165.80 165.51 165.51 2.6K
08:10 165.70 165.70 165.70 165.70 0.7K
08:12 165.20 165.20 165.20 165.20 0.6K
08:21 165.40 165.60 165.40 165.60 3.5K
08:25 165.60 165.60 165.60 165.60 1.8K
08:26 165.40 165.70 165.40 165.70 0.6K
08:28 165.90 165.90 165.90 165.90 0.7K
08:30 165.99 165.99 165.93 165.93 1.9K
08:31 165.60 165.60 165.60 165.60 0.8K
08:36 165.80 165.80 165.80 165.80 1.4K
08:37 165.93 165.93 165.93 165.93 1.8K
08:38 165.90 165.90 165.90 165.90 0.4K
08:40 166.00 166.24 166.00 166.24 22.6K
08:41 166.20 166.30 166.20 166.20 5.1K
08:42 166.11 166.11 166.00 166.00 6.3K
08:43 165.95 165.95 165.95 165.95 1.3K
08:46 165.70 165.90 165.70 165.90 4.3K
08:49 165.70 165.70 165.60 165.62 14.5K
08:50 165.30 165.30 165.30 165.30 0.5K
08:53 165.10 165.10 165.10 165.10 0.5K
08:55 165.10 165.10 165.00 165.00 0.8K
08:56 165.06 165.06 164.82 164.82 0.7K
08:59 165.20 165.20 165.20 165.20 0.2K
09:00 165.00 165.00 164.80 164.80 0.9K
09:01 165.00 165.00 165.00 165.00 14.9K
09:05 164.90 164.90 164.90 164.90 0.6K
09:06 164.90 164.90 164.90 164.90 2.4K
09:08 165.00 165.30 165.00 165.30 1.8K
09:11 164.70 164.70 164.70 164.70 0.1K
09:13 164.54 164.90 164.54 164.90 5.2K
09:16 164.80 165.00 164.80 165.00 0.6K
09:21 164.50 164.50 164.40 164.40 1.2K
09:26 164.30 164.30 164.20 164.20 1.9K
09:33 164.25 164.50 164.25 164.50 1.8K
09:37 164.31 164.31 164.31 164.31 0.2K
09:38 164.30 164.46 164.30 164.46 0.6K
09:47 164.60 164.60 164.60 164.60 0.2K
09:51 164.90 164.90 164.60 164.60 3.9K
09:54 164.60 164.60 164.60 164.60 0.0K
09:55 164.30 164.30 164.30 164.30 0.1K
10:11 164.40 164.51 164.40 164.51 0.7K
10:24 165.04 165.04 165.04 165.04 0.6K
10:37 165.20 165.50 165.20 165.50 2.9K
10:38 165.30 165.30 165.30 165.30 0.1K
10:39 165.30 165.30 165.00 165.00 1.6K
10:40 164.90 164.90 164.90 164.90 0.3K
10:44 164.70 164.70 164.70 164.70 0.3K
10:59 164.70 164.70 164.70 164.70 0.1K
11:00 164.40 164.40 164.40 164.40 1.0K
11:02 164.20 164.40 164.20 164.40 1.2K
11:03 164.30 164.30 164.30 164.30 2.9K
11:12 164.16 164.16 164.16 164.16 5.0K
11:14 164.24 164.24 164.23 164.23 0.4K
11:17 164.10 164.10 164.10 164.10 0.0K
11:28 164.20 164.20 164.07 164.07 1.7K
11:29 164.20 164.40 164.20 164.40 2.4K
11:34 164.60 164.60 164.60 164.60 0.8K
11:45 164.60 164.60 164.50 164.50 0.9K
11:47 164.50 164.50 164.50 164.50 0.3K
11:55 164.70 164.70 164.70 164.70 0.0K
11:59 164.88 164.88 164.88 164.88 1.5K
12:00 164.80 165.10 164.80 165.10 52.0K
12:02 165.10 165.30 165.10 165.20 0.9K
12:06 165.50 165.50 165.50 165.50 0.2K
12:11 165.50 165.50 165.50 165.50 0.2K
12:12 165.38 165.38 165.38 165.38 3.5K
12:13 165.30 165.30 165.30 165.30 0.2K
12:17 165.50 165.50 165.50 165.50 0.7K
12:31 165.40 165.40 165.40 165.40 0.1K
12:34 165.70 165.70 165.70 165.70 6.1K
13:08 166.20 166.20 165.92 165.92 0.3K
13:12 166.08 166.08 166.08 166.08 1.0K
13:16 166.20 166.20 166.20 166.20 3.7K
13:23 166.50 166.70 166.50 166.70 0.6K
13:24 167.10 167.10 166.70 166.70 1.8K
13:28 166.60 166.60 166.60 166.60 0.6K
13:39 166.60 166.60 166.60 166.60 0.5K
13:40 166.64 166.64 166.64 166.64 3.0K
13:45 166.50 166.50 166.50 166.50 0.3K
13:50 166.40 166.40 166.40 166.40 0.3K
13:53 167.01 167.01 167.01 167.01 6.6K
13:57 166.80 166.80 166.80 166.80 5.0K
14:06 166.80 166.80 166.80 166.80 0.5K
14:12 166.70 166.70 166.60 166.60 1.3K
14:13 166.60 166.70 166.60 166.70 1.0K
14:21 166.50 166.50 166.50 166.50 0.3K
14:22 166.20 166.20 166.20 166.20 3.4K
14:23 166.10 166.10 166.10 166.10 0.6K
14:26 166.40 166.40 166.40 166.40 0.3K
14:28 166.20 166.20 166.20 166.20 0.0K
14:29 166.30 166.30 166.30 166.30 0.0K
14:30 166.30 166.30 166.30 166.30 0.5K
14:31 166.10 166.10 166.10 166.10 0.4K
14:33 166.10 166.10 166.10 166.10 0.5K
14:38 166.10 166.10 166.00 166.00 5.4K
14:40 166.00 166.10 165.90 166.10 1.6K
14:45 165.90 165.90 165.60 165.60 5.1K
14:46 165.80 166.00 165.80 166.00 37.0K
14:47 166.60 166.60 166.60 166.60 0.2K
14:49 166.30 166.30 166.20 166.20 0.7K
14:52 166.20 166.20 166.20 166.20 1.2K
14:55 166.10 166.10 166.10 166.10 2.3K
14:56 166.10 166.10 166.10 166.10 0.0K
14:57 165.80 165.80 165.70 165.70 0.9K
15:00 165.70 165.80 165.70 165.80 0.3K
15:02 165.70 165.70 165.60 165.60 0.3K
15:05 165.40 165.70 165.40 165.70 1.2K
15:08 165.48 165.48 165.48 165.48 0.3K
15:11 165.52 165.52 165.52 165.52 0.0K
15:12 165.49 165.49 165.49 165.49 1.8K
15:15 165.35 165.35 165.35 165.35 2.7K
15:16 165.50 165.50 165.50 165.50 1.7K
15:19 165.40 165.40 165.30 165.30 0.8K
15:21 165.20 165.20 165.00 165.00 2.9K
15:22 165.20 165.40 165.20 165.40 2.5K
15:23 165.70 165.70 165.70 165.70 0.7K
15:26 165.70 165.70 165.40 165.40 0.4K
15:28 165.20 165.20 165.20 165.20 0.3K
15:30 165.10 165.10 165.10 165.10 0.5K
15:31 165.10 165.10 164.90 165.10 1.6K
15:32 165.20 165.30 165.10 165.10 11.0K
15:37 165.50 165.50 165.40 165.40 4.5K
15:39 165.60 165.60 165.60 165.60 0.5K
15:40 165.70 165.70 165.70 165.70 0.3K
15:41 165.90 165.90 165.90 165.90 0.2K
15:43 165.90 165.90 165.90 165.90 0.5K
15:44 165.85 165.85 165.85 165.85 38.2K
15:45 166.20 166.20 166.20 166.20 1.1K
15:46 166.30 166.30 166.30 166.30 3.1K
15:48 166.20 166.20 166.10 166.10 0.4K
15:51 166.19 166.25 166.19 166.20 4.7K
15:55 166.40 166.40 166.40 166.40 0.5K
15:56 166.10 166.10 166.10 166.10 0.2K
15:58 166.20 166.20 166.20 166.20 1.1K
16:03 166.30 166.30 166.30 166.30 0.5K
16:04 166.40 166.40 166.40 166.40 2.0K
16:10 166.20 166.20 166.20 166.20 4.1K
16:15 166.20 166.20 166.20 166.20 0.4K
16:16 166.20 166.20 166.20 166.20 1.3K
16:17 166.20 166.20 166.20 166.20 0.4K
16:20 166.20 166.20 166.10 166.10 2.6K
16:22 166.10 166.10 165.90 165.90 5.7K
16:23 166.10 166.10 166.10 166.10 0.7K
16:24 166.00 166.20 166.00 166.10 6.5K
16:25 166.10 166.10 166.10 166.10 1.0K
16:27 166.10 166.10 166.00 166.00 0.7K
16:28 166.00 166.14 166.00 166.00 0.8K
16:29 166.00 166.00 166.00 166.00 0.0K
16:35 165.90 165.90 165.90 165.90 388.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし