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
08:00 167.00 168.48 167.00 168.48 18.2K
08:01 168.00 168.43 168.00 168.43 6.5K
08:02 168.90 169.20 168.90 169.20 100.2K
08:04 169.27 169.35 169.14 169.14 15.7K
08:05 170.15 170.15 167.13 168.60 104.4K
08:06 168.00 168.18 168.00 168.18 49.8K
08:07 169.20 169.20 169.20 169.20 0.5K
08:08 167.70 169.30 167.70 168.40 90.2K
08:10 168.20 169.50 168.20 169.50 301.5K
08:11 170.10 171.00 169.50 171.00 17.9K
08:12 169.80 169.80 169.80 169.80 4.5K
08:14 170.30 172.00 170.00 172.00 11.2K
08:15 171.82 171.82 171.60 171.60 10.4K
08:16 171.60 172.30 171.60 172.30 4.3K
08:17 173.20 173.46 172.70 173.46 7.8K
08:18 173.33 173.33 173.33 173.33 1.8K
08:19 173.70 174.24 173.70 174.24 9.8K
08:20 173.65 174.00 173.65 174.00 0.8K
08:21 173.75 173.75 173.75 173.75 2.0K
08:22 172.90 172.90 171.45 171.45 7.1K
08:23 172.70 172.80 172.30 172.30 10.7K
08:24 172.80 172.80 172.58 172.58 5.7K
08:25 173.70 174.10 173.70 174.10 1.6K
08:26 173.82 176.00 173.82 174.71 30.1K
08:27 175.74 175.74 174.40 175.10 39.2K
08:29 175.20 175.20 175.20 175.20 0.0K
08:30 174.00 174.68 174.00 174.68 22.3K
08:31 174.23 174.23 174.00 174.00 2.0K
08:33 174.32 174.32 174.27 174.32 10.5K
08:34 174.62 174.62 173.40 173.40 3.8K
08:35 173.54 173.54 173.54 173.54 5.0K
08:36 173.88 173.88 173.88 173.88 1.3K
08:38 173.52 173.52 173.52 173.52 1.3K
08:41 173.20 173.60 173.20 173.60 2.9K
08:44 173.20 173.40 172.80 173.40 2.3K
08:45 172.95 172.95 172.95 172.95 2.0K
08:46 172.93 172.93 172.93 172.93 0.2K
08:47 172.28 172.28 171.00 171.00 54.1K
08:48 170.30 170.80 170.30 170.50 40.1K
08:49 171.00 171.00 170.20 170.20 11.8K
08:50 169.60 169.65 169.50 169.50 7.0K
08:51 168.50 169.30 168.50 169.30 1.1K
08:52 169.80 169.80 169.80 169.80 1.0K
08:55 170.50 170.50 170.50 170.50 0.5K
08:59 171.60 171.60 171.60 171.60 1.5K
09:01 172.25 172.25 172.25 172.25 0.2K
09:02 172.52 172.52 172.52 172.52 0.2K
09:08 171.80 171.80 170.90 170.90 4.2K
09:09 170.50 170.50 170.50 170.50 20.0K
09:10 170.48 170.48 170.48 170.48 10.1K
09:12 170.00 170.80 170.00 170.61 2.7K
09:13 170.63 170.63 170.63 170.63 0.2K
09:16 170.40 170.40 169.90 169.90 1.9K
09:18 170.60 170.80 170.47 170.47 1.2K
09:21 170.60 171.00 170.60 171.00 0.8K
09:27 170.85 170.85 170.85 170.85 0.6K
09:31 170.94 170.94 170.94 170.94 0.6K
09:33 171.20 171.60 171.20 171.60 2.8K
09:35 171.80 171.80 171.80 171.80 0.7K
09:36 171.80 171.80 171.80 171.80 72.2K
09:37 172.20 172.30 172.10 172.10 7.6K
09:38 172.00 172.30 171.90 172.30 5.1K
09:39 172.20 172.30 172.20 172.30 1.0K
09:47 173.00 173.00 172.80 172.80 0.4K
09:48 173.03 173.03 173.03 173.03 2.0K
09:49 172.50 172.50 172.50 172.50 0.6K
09:50 172.60 172.76 172.60 172.76 10.2K
09:51 172.50 173.00 172.20 173.00 2.0K
09:53 173.57 173.57 173.57 173.57 1.8K
09:55 173.40 173.40 173.40 173.40 0.0K
09:57 173.45 173.45 173.45 173.45 6.7K
10:01 173.87 173.87 173.87 173.86 0.9K
10:02 173.90 173.90 173.90 173.90 0.8K
10:06 174.03 174.03 174.03 174.03 9.7K
10:07 174.30 174.30 174.30 174.30 1.8K
10:08 174.40 174.40 174.40 174.40 0.2K
10:09 174.40 174.65 174.40 174.50 5.8K
10:10 174.50 174.50 174.50 174.50 5.9K
10:12 174.50 174.72 174.50 174.72 10.4K
10:13 174.80 175.30 174.80 175.30 5.1K
10:14 175.30 175.30 175.30 175.30 0.2K
10:15 175.30 175.30 175.20 175.20 0.3K
10:21 176.20 176.20 176.20 176.20 1.0K
10:22 175.70 176.13 175.70 176.13 17.1K
10:23 176.20 176.20 176.00 176.00 15.2K
10:25 176.30 176.30 176.20 176.20 0.9K
10:27 176.40 176.40 176.40 176.40 0.4K
10:28 176.60 176.60 176.60 176.60 0.1K
10:29 176.40 176.40 176.40 176.40 0.7K
10:31 176.52 176.52 176.52 176.52 17.0K
10:32 177.10 177.70 177.10 177.70 3.1K
10:34 177.80 178.30 177.60 177.60 12.6K
10:38 177.20 177.97 177.20 177.97 2.9K
10:39 176.88 176.88 176.88 176.88 6.9K
10:42 177.15 177.15 177.15 177.15 0.3K
10:46 177.10 177.10 176.80 176.80 0.3K
10:49 176.78 176.78 176.78 176.78 0.4K
10:50 176.70 176.70 176.70 176.70 0.3K
10:52 177.00 177.00 177.00 177.00 0.5K
10:53 177.23 177.23 176.90 176.90 4.0K
10:56 177.03 177.30 176.90 176.90 8.9K
10:57 177.20 177.20 177.00 177.00 5.5K
10:58 176.80 176.80 176.80 176.80 0.0K
10:59 176.00 176.00 176.00 176.00 1.6K
11:02 175.20 175.20 174.99 174.99 8.0K
11:03 175.03 175.03 175.03 175.03 0.5K
11:06 175.40 175.50 175.40 175.50 4.4K
11:11 175.40 175.40 174.90 175.00 2.5K
11:15 175.00 175.00 175.00 175.00 0.0K
11:23 175.00 175.00 175.00 175.00 0.0K
11:24 175.00 175.20 175.00 175.20 0.1K
11:29 174.64 174.64 174.64 174.64 3.6K
11:36 174.64 174.64 174.64 174.64 1.4K
11:39 174.30 174.30 174.30 174.30 2.6K
11:40 174.40 174.40 174.40 174.40 0.7K
11:48 174.30 174.90 174.30 174.90 5.0K
11:50 174.60 174.70 174.60 174.70 0.2K
11:51 174.90 175.00 174.90 175.00 0.6K
11:53 174.90 174.90 174.90 174.90 0.0K
11:54 175.40 175.60 175.40 175.60 1.3K
11:55 175.40 175.40 175.40 175.40 1.0K
12:04 175.43 175.43 175.43 175.43 0.1K
12:07 175.50 175.50 175.50 175.50 2.9K
12:09 176.11 176.11 176.11 176.11 0.0K
12:11 176.10 176.50 176.10 176.50 1.0K
12:12 176.00 176.00 175.60 175.60 1.7K
12:17 176.10 176.10 176.10 176.10 1.0K
12:18 176.60 176.60 176.60 176.60 10.0K
12:19 176.30 176.60 176.30 176.60 1.6K
12:20 176.50 176.50 176.50 176.50 0.5K
12:21 176.56 176.56 176.56 176.56 8.8K
12:22 176.64 176.64 176.64 176.64 8.0K
12:23 177.00 177.00 177.00 177.00 0.0K
12:36 176.30 176.30 176.20 176.20 4.0K
12:42 176.31 176.31 176.31 176.31 0.8K
12:43 176.60 176.70 176.20 176.70 1.1K
12:44 176.70 176.70 176.70 176.70 0.6K
12:45 176.40 176.40 176.40 176.40 0.0K
12:49 176.67 176.67 176.67 176.67 1.7K
12:50 176.80 176.80 176.58 176.58 1.0K
12:51 176.50 176.50 176.50 176.50 1.7K
12:52 176.80 176.80 176.80 176.80 0.0K
12:57 176.60 176.60 176.60 176.60 0.6K
13:03 177.50 177.50 177.50 177.50 0.0K
13:05 177.30 177.40 177.30 177.40 1.3K
13:08 177.40 177.40 177.40 177.40 1.5K
13:11 177.42 177.42 177.42 177.42 0.5K
13:12 177.60 177.60 177.60 177.60 0.3K
13:13 178.17 178.17 178.17 178.17 0.8K
13:17 178.50 178.50 178.40 178.40 4.0K
13:18 178.40 178.40 178.40 178.40 2.4K
13:20 178.50 178.50 178.30 178.30 4.4K
13:22 178.19 178.19 178.19 178.19 0.3K
13:26 177.88 177.88 177.70 177.70 19.4K
13:30 178.32 178.32 178.32 178.32 1.4K
13:31 178.50 178.80 178.30 178.30 1.9K
13:32 178.89 178.89 178.89 178.89 2.0K
13:34 179.30 179.30 179.30 179.30 0.9K
13:35 179.39 180.00 179.39 179.80 21.9K
13:36 180.10 180.10 179.80 180.10 9.9K
13:37 180.19 180.19 180.19 180.19 3.0K
13:38 180.30 180.30 180.30 180.30 0.5K
13:39 180.37 180.37 180.37 180.37 4.0K
13:40 180.45 180.45 180.45 180.45 1.6K
13:41 180.10 180.10 180.10 180.10 3.9K
13:43 180.15 180.15 180.15 180.15 1.0K
13:44 180.60 180.60 180.60 180.60 0.0K
13:45 180.40 180.40 180.40 180.40 1.9K
13:46 180.20 180.20 180.20 180.20 4.1K
13:47 180.47 180.47 180.47 180.47 5.0K
13:48 180.81 181.20 180.81 181.00 11.4K
13:49 181.01 181.01 181.01 181.01 0.6K
13:50 180.92 180.92 180.92 180.92 0.2K
13:51 181.20 181.20 181.20 181.20 0.6K
13:52 181.00 181.00 181.00 181.00 1.5K
13:53 180.50 180.50 180.50 180.50 2.5K
13:58 180.70 180.70 180.70 180.70 0.0K
13:59 180.20 180.20 179.60 179.60 1.1K
14:02 179.40 179.40 179.40 179.40 1.1K
14:05 178.70 178.70 178.70 178.70 0.1K
14:06 178.70 178.70 178.60 178.60 1.4K
14:10 178.30 178.30 178.30 178.30 0.0K
14:13 178.51 178.51 178.51 178.51 4.0K
14:17 178.23 178.23 178.23 178.23 2.5K
14:19 178.40 178.40 178.40 178.40 0.1K
14:20 178.00 178.00 178.00 178.00 0.2K
14:23 177.70 177.70 177.70 177.70 0.1K
14:24 177.70 177.70 177.70 177.70 0.0K
14:25 177.81 177.81 177.81 177.81 2.9K
14:28 178.00 178.50 178.00 178.10 17.1K
14:29 178.00 178.00 178.00 178.00 0.1K
14:30 177.79 177.79 177.79 177.79 1.0K
14:34 178.10 178.10 178.10 178.10 0.3K
14:37 177.40 177.40 176.90 176.90 6.0K
14:41 176.90 176.90 176.90 176.90 0.2K
14:46 175.90 176.10 175.90 175.90 3.7K
14:47 176.00 176.50 176.00 176.50 28.0K
14:48 176.80 176.80 176.80 176.80 0.5K
14:50 177.04 177.04 177.04 177.04 0.7K
14:59 178.30 178.30 178.10 178.10 0.5K
15:00 177.20 177.20 177.00 177.00 1.6K
15:02 177.30 177.30 177.30 177.30 0.3K
15:07 176.10 176.10 176.10 176.10 1.6K
15:08 176.57 176.57 176.57 176.57 0.6K
15:10 176.46 176.46 176.46 176.46 1.7K
15:11 176.70 176.70 176.70 176.70 0.0K
15:12 176.80 176.80 176.80 176.80 0.5K
15:13 176.74 177.10 176.66 177.10 0.6K
15:14 177.40 177.40 177.40 177.40 1.1K
15:16 177.20 177.20 177.20 177.20 0.2K
15:18 177.07 177.07 177.07 177.07 0.6K
15:24 177.50 177.50 177.50 177.50 0.1K
15:40 178.00 178.00 178.00 178.00 0.8K
15:42 177.90 178.00 177.90 178.00 0.5K
15:43 177.90 177.90 177.90 177.90 0.6K
15:50 177.80 177.80 177.50 177.50 2.7K
15:51 177.60 177.60 177.30 177.30 1.5K
15:52 177.30 177.30 177.30 177.30 0.6K
15:53 177.17 177.17 177.17 177.17 2.5K
15:56 177.28 177.28 177.28 177.28 0.3K
15:58 177.25 177.50 177.25 177.30 3.9K
15:59 177.30 177.30 177.00 177.00 4.1K
16:00 177.10 177.10 177.10 177.10 0.8K
16:01 177.00 177.00 177.00 177.00 0.1K
16:02 176.80 177.00 176.80 177.00 1.8K
16:07 176.91 176.91 176.91 176.91 11.2K
16:08 177.10 177.12 177.10 177.12 2.1K
16:11 177.30 177.30 177.30 177.30 1.2K
16:12 177.70 177.70 177.70 177.70 0.7K
16:14 177.50 177.50 177.50 177.50 3.3K
16:15 177.20 177.20 177.20 177.20 2.6K
16:17 177.10 177.10 176.50 176.50 9.7K
16:18 176.40 176.60 176.40 176.60 0.5K
16:20 176.40 176.40 176.30 176.30 8.1K
16:21 176.30 176.30 176.00 176.00 3.1K
16:22 177.96 177.96 177.96 177.96 75.0K
16:23 176.10 176.10 175.90 176.10 3.6K
16:25 176.38 176.38 176.20 176.20 12.5K
16:27 176.00 176.10 176.00 176.10 2.3K
16:35 176.60 176.60 176.60 176.60 533.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし