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
08:00 167.90 167.90 166.40 166.40 1.2K
08:03 167.40 167.40 167.40 167.40 3.4K
08:08 167.80 167.80 167.80 167.80 1.1K
08:09 168.00 168.00 167.90 167.90 0.6K
08:10 167.95 167.95 167.70 167.70 0.4K
08:12 167.70 167.70 167.50 167.50 1.8K
08:14 167.60 167.60 167.60 167.60 0.1K
08:15 167.80 167.80 167.80 167.80 0.0K
08:16 167.60 167.60 167.40 167.40 3.7K
08:17 167.40 167.40 167.40 167.40 2.6K
08:25 167.50 167.50 167.50 167.50 0.0K
08:26 167.40 167.40 167.40 167.40 0.4K
08:27 167.30 167.30 167.30 167.30 3.1K
08:30 167.40 167.40 167.40 167.40 0.5K
08:31 167.40 167.40 167.10 167.10 7.4K
08:32 167.10 167.10 167.00 167.00 1.1K
08:33 167.20 167.20 167.20 167.20 0.0K
08:35 166.90 166.90 166.90 166.90 0.5K
08:36 166.90 166.90 166.90 166.90 1.1K
08:44 166.79 166.79 166.79 166.79 0.1K
08:47 167.00 167.00 167.00 167.00 1.9K
08:48 166.80 166.80 166.70 166.70 6.5K
08:51 166.60 166.60 166.60 166.60 3.0K
08:52 166.50 166.50 166.50 166.50 2.5K
08:58 166.40 166.40 166.40 166.40 1.5K
08:59 166.40 166.40 166.40 166.40 0.3K
09:00 166.60 166.60 166.30 166.40 4.4K
09:01 166.40 166.40 166.40 166.40 1.2K
09:03 166.40 166.40 166.40 166.40 1.4K
09:06 166.30 166.30 166.30 166.30 2.0K
09:08 166.20 166.20 166.20 166.20 0.9K
09:13 166.30 166.30 166.30 166.30 0.2K
09:14 166.40 166.40 166.40 166.40 0.1K
09:15 166.30 166.30 166.30 166.30 0.6K
09:18 166.50 166.50 166.30 166.30 2.8K
09:21 166.40 166.40 166.40 166.40 0.2K
09:24 166.40 166.40 166.40 166.40 1.9K
09:26 166.60 166.60 166.60 166.60 2.0K
09:27 166.60 166.60 166.60 166.60 0.1K
09:30 166.60 166.60 166.60 166.60 0.0K
09:31 166.60 166.60 166.60 166.60 4.5K
09:34 166.52 166.52 166.52 166.52 0.8K
09:38 166.60 166.60 166.60 166.60 0.1K
09:40 166.60 166.60 166.60 166.60 0.0K
09:43 166.80 166.80 166.80 166.80 2.1K
09:45 166.90 166.90 166.90 166.90 0.6K
09:51 167.10 167.10 167.00 167.00 4.3K
09:53 167.00 167.00 167.00 167.00 0.6K
09:54 167.10 167.16 167.10 167.16 2.9K
10:04 167.30 167.30 167.30 167.30 1.1K
10:06 167.50 167.50 167.50 167.50 2.1K
10:07 167.60 167.60 167.60 167.60 0.4K
10:08 167.60 167.60 167.60 167.60 4.7K
10:09 167.60 167.60 167.60 167.60 1.0K
10:11 167.60 167.60 167.60 167.60 2.2K
10:13 167.50 167.50 167.40 167.40 4.1K
10:14 167.30 167.30 167.20 167.20 2.0K
10:17 167.20 167.20 167.20 167.20 0.3K
10:18 167.30 167.30 167.30 167.30 0.7K
10:19 167.30 167.30 167.30 167.30 0.2K
10:20 167.30 167.30 167.30 167.30 1.0K
10:24 167.40 167.50 167.40 167.50 3.5K
10:25 167.50 167.64 167.50 167.64 1.5K
10:27 167.60 167.60 167.40 167.40 0.9K
10:28 167.40 167.40 167.40 167.40 1.2K
10:33 167.44 167.44 167.44 167.44 0.3K
10:35 167.30 167.30 167.10 167.10 5.7K
10:39 167.00 167.00 167.00 167.00 0.0K
10:41 167.00 167.00 167.00 167.00 1.8K
10:42 167.00 167.00 167.00 167.00 1.6K
10:44 167.10 167.10 167.10 167.10 0.0K
10:46 167.20 167.20 167.10 167.10 0.7K
10:50 167.00 167.00 166.90 166.90 3.4K
10:52 167.10 167.10 167.10 167.10 0.8K
10:56 167.00 167.00 167.00 167.00 0.0K
11:01 167.00 167.00 166.70 166.70 3.3K
11:04 166.70 166.70 166.70 166.70 0.4K
11:08 166.60 166.60 166.60 166.60 1.0K
11:09 166.40 166.40 166.40 166.40 1.1K
11:15 166.30 166.40 166.30 166.40 0.7K
11:18 166.60 166.60 166.60 166.60 0.0K
11:23 166.20 166.20 166.20 166.20 1.8K
11:24 166.10 166.30 166.10 166.30 3.6K
11:29 166.50 166.50 166.50 166.50 0.4K
11:30 166.50 166.50 166.50 166.50 0.1K
11:32 166.70 166.70 166.70 166.70 0.6K
11:34 166.80 166.80 166.80 166.80 1.0K
11:37 166.80 166.80 166.80 166.80 6.9K
11:38 166.70 166.70 166.70 166.70 2.0K
11:42 167.50 167.50 167.50 167.50 0.6K
11:43 166.70 166.70 166.70 166.70 1.0K
11:53 166.80 166.90 166.80 166.90 3.0K
11:54 166.90 166.90 166.90 166.90 2.6K
11:55 166.80 166.80 166.80 166.80 0.5K
11:59 166.80 166.80 166.80 166.80 3.3K
12:01 166.70 166.70 166.70 166.70 1.6K
12:04 166.70 166.70 166.70 166.70 0.0K
12:06 166.81 166.81 166.81 166.81 0.6K
12:21 166.70 166.70 166.70 166.70 0.3K
12:31 166.80 166.80 166.80 166.80 0.1K
12:32 166.70 166.70 166.70 166.70 0.4K
12:33 166.60 166.60 166.60 166.60 3.4K
12:36 166.50 166.50 166.50 166.50 0.6K
12:50 166.40 166.40 166.40 166.40 4.3K
12:56 166.30 166.30 166.20 166.20 2.1K
12:59 166.10 166.10 166.10 166.10 0.5K
13:06 166.10 166.10 166.10 166.10 0.1K
13:08 166.20 166.20 166.20 166.20 0.0K
13:12 166.00 166.00 165.90 165.90 2.4K
13:16 166.00 166.00 166.00 166.00 1.0K
13:21 165.90 165.90 165.90 165.90 0.1K
13:24 166.10 166.10 166.10 166.10 3.2K
13:28 166.10 166.10 166.10 166.10 1.0K
13:30 166.00 166.00 166.00 166.00 5.7K
13:31 166.00 166.00 166.00 166.00 2.1K
13:35 166.10 166.10 166.10 166.10 0.0K
13:45 166.20 166.20 166.20 166.20 5.0K
13:47 166.10 166.10 166.10 166.10 3.1K
13:50 166.00 166.00 166.00 166.00 2.8K
13:52 166.10 166.10 166.10 166.10 0.0K
13:54 166.10 166.10 166.10 166.10 0.4K
13:55 166.10 166.10 166.10 166.10 0.4K
13:57 166.10 166.10 166.10 166.10 1.5K
13:58 166.21 166.21 166.21 166.21 0.1K
14:01 166.00 166.00 166.00 166.00 4.8K
14:04 166.10 166.10 166.10 166.10 0.0K
14:06 166.10 166.10 166.10 166.10 25.0K
14:09 165.98 165.98 165.98 165.98 7.6K
14:10 165.90 166.00 165.90 166.00 2.9K
14:20 166.00 166.00 166.00 166.00 0.3K
14:21 166.10 166.10 166.00 166.10 2.0K
14:27 166.20 166.20 166.20 166.20 2.1K
14:28 166.20 166.20 166.20 166.20 0.6K
14:30 166.40 166.40 166.10 166.10 4.0K
14:31 166.20 166.20 166.20 166.20 0.5K
14:34 166.10 166.10 166.10 166.10 1.9K
14:35 166.10 166.10 166.10 166.10 0.5K
14:36 166.00 166.30 166.00 166.30 1.6K
14:40 166.20 166.30 166.20 166.30 6.0K
14:41 166.20 166.20 166.20 166.20 4.3K
14:42 166.50 166.50 166.50 166.50 3.6K
14:44 166.50 166.50 166.50 166.50 1.8K
14:45 166.60 166.60 166.60 166.60 0.4K
14:46 166.40 166.42 166.40 166.40 4.8K
14:47 166.50 166.50 166.50 166.50 0.6K
14:48 166.50 166.50 166.50 166.50 0.0K
14:50 166.50 166.50 166.50 166.50 2.3K
14:55 166.70 166.70 166.70 166.70 0.4K
14:56 166.70 166.70 166.70 166.70 0.6K
14:59 166.60 167.00 166.60 167.00 0.9K
15:00 166.60 166.60 166.60 166.60 0.9K
15:01 166.60 166.60 166.60 166.60 0.4K
15:03 166.80 166.80 166.80 166.80 0.3K
15:06 166.80 166.80 166.80 166.80 0.7K
15:07 166.50 166.60 166.50 166.60 4.7K
15:09 166.50 166.50 166.50 166.50 5.1K
15:10 166.30 166.30 166.20 166.20 2.2K
15:15 166.24 166.30 166.23 166.30 0.4K
15:16 166.20 166.20 166.20 166.20 1.5K
15:17 166.20 166.20 166.20 166.20 2.9K
15:20 166.30 166.30 166.30 166.30 0.0K
15:21 166.20 166.20 166.20 166.20 122.5K
15:22 166.50 166.50 166.40 166.40 8.7K
15:23 166.50 166.60 166.50 166.60 4.6K
15:24 166.70 166.70 166.66 166.66 2.8K
15:25 166.60 166.60 166.60 166.60 0.1K
15:27 166.40 166.40 166.40 166.40 0.6K
15:28 166.30 166.30 166.30 166.30 0.8K
15:31 166.20 166.20 166.20 166.20 0.5K
15:39 166.40 166.40 166.40 166.40 7.9K
15:40 166.50 166.50 166.50 166.50 0.1K
15:42 166.58 166.58 166.58 166.58 2.5K
15:43 166.60 166.60 166.60 166.60 0.2K
15:46 166.50 166.50 166.50 166.50 1.0K
15:47 166.40 166.40 166.40 166.40 5.2K
15:48 166.50 166.50 166.50 166.50 1.7K
15:49 166.40 166.40 166.40 166.40 2.0K
15:50 166.30 166.30 166.30 166.30 1.1K
15:51 166.40 166.40 166.40 166.40 0.5K
15:53 166.40 166.40 166.40 166.40 3.0K
16:01 166.70 166.70 166.70 166.70 0.0K
16:02 166.60 166.60 166.50 166.50 5.2K
16:05 166.60 166.60 166.50 166.50 3.1K
16:06 166.40 166.40 166.30 166.30 11.0K
16:09 166.20 166.40 166.20 166.40 7.0K
16:11 166.40 166.40 166.40 166.40 8.9K
16:12 166.40 166.40 166.40 166.40 3.9K
16:13 166.40 166.40 166.30 166.30 5.2K
16:14 166.40 166.40 166.30 166.30 7.9K
16:15 166.30 166.30 166.10 166.10 8.0K
16:17 166.10 166.10 166.10 166.10 0.4K
16:18 166.10 166.10 166.10 166.10 0.7K
16:20 166.10 166.10 166.10 166.10 1.9K
16:21 166.00 166.00 165.90 165.90 13.3K
16:22 165.90 165.90 165.90 165.90 1.3K
16:23 165.50 165.50 165.50 165.50 8.9K
16:24 165.90 165.90 165.90 165.90 7.1K
16:25 165.90 165.90 165.90 165.90 2.8K
16:28 165.80 165.80 165.70 165.70 7.1K
16:29 165.70 166.00 165.70 166.00 38.1K
16:35 166.00 166.00 166.00 166.00 810.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし