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
08:00 170.94 170.94 170.20 170.20 1.6K
08:03 169.20 169.20 169.20 169.20 1.1K
08:08 169.08 169.08 169.08 169.08 2.6K
08:11 169.26 169.26 169.26 169.26 1.5K
08:16 169.76 169.76 169.76 169.76 0.0K
08:17 169.80 171.60 169.80 170.70 1.0K
08:18 170.33 170.33 169.90 170.00 0.9K
08:19 170.00 170.00 170.00 170.00 0.3K
08:20 169.90 169.90 169.90 169.90 0.0K
08:21 169.80 169.80 169.50 169.59 6.7K
08:22 169.20 169.26 169.20 169.26 0.9K
08:23 169.70 169.70 169.19 169.19 1.1K
08:24 168.50 168.70 168.50 168.70 0.8K
08:30 167.30 167.30 167.30 167.30 0.1K
08:31 167.10 167.10 167.10 167.10 0.5K
08:36 167.10 167.10 167.10 167.10 0.8K
08:37 167.40 167.40 167.40 167.40 0.5K
08:42 167.25 167.25 167.25 167.25 0.2K
09:00 167.40 167.60 167.40 167.60 3.8K
09:02 167.16 167.16 167.16 167.16 1.1K
09:07 167.34 167.43 167.34 167.43 23.9K
09:10 167.20 167.20 167.20 167.20 0.2K
09:17 167.40 167.40 167.40 167.40 10.0K
09:26 167.40 167.40 166.90 166.90 0.6K
09:27 166.80 166.80 166.80 166.80 0.5K
09:39 166.80 166.80 166.80 166.80 1.0K
09:41 167.00 167.00 167.00 167.00 0.1K
09:47 166.50 166.50 166.29 166.29 3.5K
09:49 166.60 166.60 166.60 166.60 46.7K
10:02 166.40 166.40 166.40 166.40 0.4K
10:06 166.60 166.60 166.20 166.20 0.3K
10:09 166.10 166.10 166.10 166.10 3.8K
10:24 166.10 166.10 166.10 166.10 6.6K
10:25 166.30 166.50 166.20 166.20 3.8K
10:26 166.20 166.20 166.20 166.20 0.4K
10:30 166.10 166.10 166.10 166.10 1.5K
10:35 166.30 166.30 166.30 166.30 5.1K
10:41 166.20 166.20 166.20 166.20 0.7K
10:43 166.40 166.40 166.40 166.40 0.2K
10:44 166.40 166.60 166.40 166.60 5.0K
10:46 166.63 166.63 166.63 166.63 1.2K
10:47 166.65 166.65 166.65 166.65 56.0K
10:48 166.80 167.00 166.80 167.00 1.1K
10:49 166.70 166.70 166.70 166.70 3.9K
10:58 166.30 166.50 166.30 166.50 0.0K
11:14 166.10 166.10 166.10 166.10 0.0K
11:19 166.20 166.20 166.20 166.20 0.0K
11:20 166.30 166.30 166.20 166.20 0.0K
11:23 166.17 166.17 166.17 166.17 0.0K
11:24 166.30 166.30 166.30 166.30 0.0K
11:28 166.40 166.40 166.40 166.40 0.0K
11:34 166.90 166.90 166.90 166.90 0.0K
11:36 166.80 166.80 166.80 166.80 0.0K
11:41 166.90 167.20 166.90 167.20 0.0K
11:42 167.40 167.90 167.40 167.90 115.6K
11:48 167.80 167.94 167.80 167.94 0.7K
11:49 168.10 168.10 168.10 168.10 0.7K
11:56 168.00 168.00 167.90 167.90 4.8K
11:57 167.90 167.90 167.90 167.90 0.3K
12:02 168.00 168.00 168.00 168.00 0.8K
12:04 168.00 168.00 168.00 168.00 0.0K
12:14 168.00 168.00 168.00 168.00 1.9K
12:23 168.20 168.20 168.20 168.20 0.0K
12:32 168.10 168.10 168.10 168.10 3.3K
12:33 168.20 168.20 168.10 168.10 0.8K
12:34 168.00 168.00 168.00 168.00 0.2K
12:53 167.90 168.00 167.90 168.00 0.8K
12:56 167.90 167.90 167.90 167.90 0.8K
12:57 167.90 167.90 167.90 167.90 0.5K
13:08 168.00 168.00 168.00 168.00 0.0K
13:20 168.00 168.00 167.60 167.70 9.6K
13:21 167.60 167.60 167.50 167.50 1.3K
13:25 167.60 167.60 167.60 167.60 0.4K
13:30 167.70 167.90 167.70 167.70 0.5K
13:31 167.50 167.50 167.50 167.50 0.6K
13:33 167.60 167.60 167.60 167.60 0.1K
13:39 167.60 167.60 167.60 167.60 0.2K
13:42 167.60 167.60 167.60 167.60 0.1K
13:43 167.70 167.70 167.70 167.70 0.1K
13:44 167.70 167.70 167.70 167.70 0.0K
13:53 167.50 167.50 167.40 167.50 1.3K
14:01 167.30 167.30 167.30 167.30 1.0K
14:02 167.40 167.40 167.40 167.40 0.2K
14:07 167.20 167.40 167.20 167.40 1.1K
14:08 167.20 167.20 167.10 167.10 1.0K
14:15 167.18 167.18 167.18 167.18 0.1K
14:21 167.00 167.00 167.00 167.00 3.0K
14:22 167.10 167.10 167.10 167.10 0.9K
14:24 167.00 167.00 167.00 167.00 0.1K
14:25 166.90 166.90 166.90 166.90 0.9K
14:27 167.00 167.00 167.00 167.00 0.0K
14:30 166.70 166.70 166.60 166.60 0.8K
14:32 166.60 166.60 166.60 166.60 0.3K
14:33 166.70 166.80 166.70 166.80 0.6K
14:34 166.60 166.60 166.60 166.60 0.1K
14:37 166.50 166.50 166.50 166.50 1.0K
14:38 166.60 166.60 166.60 166.60 0.8K
14:41 166.50 166.50 166.20 166.20 216.8K
14:42 166.10 166.10 166.10 166.10 0.2K
14:43 166.00 166.00 166.00 166.00 1.0K
14:48 165.60 165.80 165.50 165.80 3.4K
14:51 165.90 165.90 165.40 165.70 100.6K
14:56 165.50 165.50 165.50 165.50 1.6K
14:57 165.50 165.50 165.50 165.50 5.8K
14:58 165.40 165.60 165.40 165.60 0.7K
15:00 165.40 165.40 165.40 165.40 0.8K
15:01 165.50 165.50 165.50 165.50 2.8K
15:05 165.40 165.60 165.30 165.60 14.3K
15:06 165.80 165.80 165.80 165.80 4.1K
15:07 165.60 165.60 165.60 165.60 13.7K
15:08 165.40 165.50 165.40 165.50 0.5K
15:09 165.30 165.40 165.20 165.20 16.4K
15:10 165.20 165.20 165.20 165.20 0.9K
15:11 165.10 165.20 165.10 165.20 2.0K
15:13 165.30 165.30 165.10 165.10 4.6K
15:14 165.10 165.10 165.10 165.10 0.0K
15:16 165.10 165.10 165.10 165.10 0.3K
15:17 165.10 165.10 165.00 165.00 14.1K
15:18 165.00 165.20 165.00 165.20 5.6K
15:19 165.20 165.32 165.20 165.32 30.3K
15:20 165.16 165.20 165.16 165.20 1.5K
15:21 165.30 165.30 165.10 165.10 16.0K
15:22 165.10 165.10 165.10 165.10 12.0K
15:23 165.00 165.00 165.00 165.00 10.7K
15:24 165.00 165.10 164.90 164.90 10.7K
15:25 165.00 165.00 165.00 165.00 1.3K
15:26 164.90 164.90 164.90 164.90 2.0K
15:27 164.80 164.80 164.60 164.60 0.2K
15:29 164.65 164.65 164.65 164.65 15.0K
15:31 164.50 164.80 164.50 164.70 10.4K
15:32 164.70 164.70 164.70 164.70 4.2K
15:33 164.70 164.80 164.70 164.80 1.7K
15:34 164.80 164.80 164.80 164.80 1.1K
15:35 164.80 164.80 164.75 164.75 3.9K
15:36 164.70 164.90 164.70 164.80 4.5K
15:37 164.80 164.80 164.80 164.80 1.9K
15:38 164.80 164.80 164.80 164.80 3.4K
15:39 164.80 164.80 164.80 164.80 2.8K
15:40 164.80 165.00 164.80 165.00 11.4K
15:41 164.90 165.00 164.90 165.00 8.3K
15:42 164.90 165.00 164.90 165.00 0.9K
15:43 165.00 165.10 164.90 165.00 12.3K
15:44 164.90 164.90 164.90 164.90 1.0K
15:45 165.00 165.10 165.00 165.10 2.6K
15:48 164.90 164.90 164.90 164.90 10.0K
15:49 165.50 165.50 165.50 165.50 0.3K
15:51 165.50 165.52 165.40 165.52 1.6K
15:52 165.40 165.40 165.40 165.40 0.1K
15:53 165.40 165.60 165.40 165.50 24.0K
15:54 165.45 165.50 165.45 165.45 40.7K
15:55 165.48 165.80 165.45 165.80 4.6K
15:56 165.80 166.10 165.80 165.80 48.5K
15:57 165.80 165.90 165.80 165.90 2.5K
15:58 165.90 166.00 165.90 166.00 0.7K
15:59 166.00 166.00 165.90 165.90 1.7K
16:00 165.90 165.90 165.90 165.90 2.0K
16:01 165.90 165.90 165.85 165.85 1.2K
16:02 165.80 166.10 165.80 166.10 21.9K
16:03 166.05 166.05 166.00 166.00 4.6K
16:04 165.90 165.90 165.80 165.80 1.0K
16:11 165.80 165.80 165.80 165.80 0.7K
16:12 165.90 165.90 165.90 165.90 1.5K
16:19 166.30 166.30 166.20 166.20 3.4K
16:20 166.20 166.30 166.20 166.30 0.7K
16:21 166.20 166.20 166.20 166.20 0.9K
16:22 166.00 166.00 166.00 166.00 0.4K
16:24 165.70 165.70 165.70 165.70 1.7K
16:25 165.70 165.70 165.70 165.70 1.1K
16:26 165.90 165.90 165.80 165.80 7.2K
16:27 165.80 165.90 165.80 165.90 1.9K
16:29 166.00 166.10 166.00 166.10 4.6K
16:35 166.60 166.60 166.60 166.60 498.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし