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
08:00 169.60 171.61 169.60 171.61 2.8K
08:01 173.00 173.00 169.70 169.70 0.0K
08:04 171.45 171.45 171.45 171.45 0.1K
08:09 170.93 170.93 170.93 170.93 24.3K
08:12 171.40 171.40 171.40 171.40 0.9K
08:13 170.73 170.73 170.73 170.73 13.9K
08:14 170.60 170.60 169.90 170.36 5.6K
08:15 170.89 170.89 169.35 170.80 30.1K
08:16 168.25 168.25 168.25 168.25 4.0K
08:17 169.33 169.33 169.33 169.33 7.3K
08:19 171.10 171.10 171.10 171.10 1.2K
08:20 170.80 170.80 170.80 170.80 0.5K
08:21 170.80 170.80 170.80 170.80 0.7K
08:22 171.90 172.10 171.90 172.10 0.2K
08:24 172.10 172.10 172.10 172.10 0.4K
08:29 171.00 171.50 171.00 171.50 4.5K
08:31 172.00 172.00 172.00 172.00 0.0K
08:36 171.00 171.00 171.00 171.00 0.0K
08:40 170.70 171.10 170.70 171.10 4.4K
08:42 170.58 170.58 170.58 170.58 1.7K
08:45 170.84 171.00 170.84 171.00 0.6K
08:54 170.40 170.40 170.40 170.40 0.0K
08:56 170.50 170.50 170.50 170.50 0.5K
08:59 170.10 170.10 170.10 170.10 0.1K
09:00 170.30 170.67 170.30 170.67 1.7K
09:02 171.00 171.00 170.80 170.80 0.9K
09:09 171.20 171.20 171.10 171.10 0.6K
09:10 170.90 170.90 170.90 170.90 0.1K
09:12 170.90 171.10 170.90 171.10 0.6K
09:17 171.30 171.30 171.30 171.30 0.6K
09:20 171.10 171.10 171.10 171.10 1.0K
09:22 171.30 171.30 171.30 171.30 2.8K
09:24 171.18 171.50 171.18 171.50 1.1K
09:25 171.40 171.50 171.40 171.50 0.8K
09:26 171.60 171.60 171.60 171.60 0.5K
09:33 171.30 171.30 171.30 171.30 2.6K
09:34 171.30 171.30 171.30 171.30 0.1K
09:35 171.40 171.40 171.40 171.40 2.0K
09:36 171.10 171.10 171.10 171.10 0.2K
09:37 171.10 171.20 171.10 171.20 0.9K
09:42 170.80 171.20 170.80 171.20 1.1K
09:44 171.20 171.20 171.20 171.20 1.0K
09:55 171.40 171.50 171.40 171.50 3.5K
10:01 171.50 171.50 171.50 171.50 0.0K
10:04 171.58 171.58 171.58 171.58 0.0K
10:08 171.20 171.20 171.20 171.20 0.1K
10:17 171.30 171.30 171.20 171.30 2.8K
10:18 171.40 171.40 171.40 171.40 0.4K
10:26 171.20 171.20 171.20 171.20 0.7K
10:27 171.50 171.50 171.50 171.50 0.7K
10:28 171.50 171.50 171.50 171.50 0.4K
10:31 171.70 171.80 171.70 171.80 3.3K
10:38 171.60 171.60 171.60 171.60 3.8K
10:47 171.40 171.40 171.40 171.40 0.7K
10:50 171.10 171.10 171.10 171.10 0.4K
10:53 171.10 171.30 171.10 171.30 0.8K
10:54 171.30 171.30 171.30 171.30 0.4K
10:55 171.07 171.07 171.07 171.07 1.2K
10:56 171.10 171.10 171.10 171.10 1.0K
11:01 171.20 171.20 171.10 171.10 1.2K
11:16 171.20 171.20 171.20 171.20 0.0K
11:23 171.00 171.00 171.00 171.00 0.0K
11:32 171.00 171.00 171.00 171.00 0.0K
11:33 171.20 171.20 171.10 171.10 5.0K
11:41 171.10 171.10 171.10 171.10 0.0K
11:50 171.00 171.00 171.00 171.00 0.1K
11:51 170.90 170.90 170.90 170.90 0.5K
12:02 171.00 171.20 171.00 171.20 6.7K
12:03 171.30 171.30 171.30 171.30 0.3K
12:04 171.40 171.40 171.40 171.40 0.4K
12:05 171.50 171.50 171.50 171.50 0.0K
12:08 171.50 171.50 171.50 171.50 0.7K
12:11 171.50 171.50 171.50 171.50 0.2K
12:12 171.50 171.50 171.50 171.50 0.4K
12:23 171.50 171.50 171.50 171.50 2.5K
12:27 171.60 171.60 171.60 171.60 1.1K
12:33 171.61 171.61 171.61 171.61 0.7K
12:41 171.70 171.90 171.70 171.90 2.4K
12:43 172.10 172.30 172.10 172.30 6.7K
12:47 172.26 172.26 172.26 172.26 0.7K
12:52 172.10 172.10 172.10 172.10 0.4K
12:58 172.10 172.10 171.90 171.90 2.9K
12:59 172.00 172.20 172.00 172.20 1.6K
13:00 172.20 172.20 172.20 172.20 0.0K
13:02 172.23 172.40 172.23 172.40 0.9K
13:05 172.40 172.40 172.40 172.40 1.0K
13:06 172.60 172.60 172.60 172.60 0.4K
13:07 172.50 173.22 172.50 172.70 65.3K
13:08 172.60 173.10 172.60 173.00 14.3K
13:11 172.90 172.90 172.90 172.90 0.6K
13:12 172.90 172.90 172.90 172.90 0.2K
13:13 172.60 172.60 172.60 172.60 0.3K
13:16 172.50 172.50 172.50 172.50 0.1K
13:17 172.79 172.79 172.79 172.79 2.9K
13:24 172.90 172.90 172.90 172.90 0.0K
13:30 172.70 172.70 172.50 172.50 3.4K
13:31 172.40 172.50 172.30 172.50 3.1K
13:32 172.90 172.90 172.90 172.90 0.0K
13:35 172.80 172.80 172.80 172.80 0.2K
13:38 172.91 172.91 172.91 172.91 1.0K
13:39 173.00 173.00 173.00 173.00 4.5K
13:43 173.20 173.20 173.20 173.20 0.4K
13:46 173.10 173.20 173.10 173.20 4.1K
13:47 173.30 173.30 173.30 173.30 0.5K
13:48 173.53 173.53 173.53 173.53 2.0K
13:52 173.60 173.60 173.60 173.60 0.9K
13:53 173.80 173.80 173.80 173.80 0.4K
14:00 174.00 174.04 174.00 174.04 0.5K
14:01 174.00 174.00 174.00 174.00 2.4K
14:02 174.40 174.40 174.40 174.40 6.3K
14:03 174.30 174.30 174.30 174.30 0.5K
14:05 174.30 174.30 174.20 174.20 2.2K
14:08 174.00 174.00 174.00 174.00 0.5K
14:10 172.30 172.30 172.30 172.30 135.0K
14:11 174.05 174.05 174.05 174.05 4.0K
14:13 174.20 174.20 174.20 174.20 2.0K
14:19 174.60 174.60 174.60 174.60 0.6K
14:27 174.50 174.50 174.50 174.50 4.4K
14:28 174.30 174.30 174.30 174.30 2.1K
14:33 174.20 174.20 174.20 174.20 1.3K
14:43 174.10 174.10 173.90 173.90 1.0K
14:45 173.90 173.90 173.90 173.90 0.9K
14:49 173.90 173.90 173.90 173.90 4.2K
14:50 173.80 173.93 173.70 173.70 2.1K
14:52 173.55 173.80 173.40 173.40 4.9K
14:53 173.20 173.20 173.20 173.20 1.8K
14:56 173.30 173.50 173.30 173.50 6.6K
14:59 173.70 173.70 173.40 173.40 5.9K
15:00 173.70 173.70 173.70 173.70 0.1K
15:01 173.80 173.80 173.80 173.80 2.9K
15:03 173.40 173.40 173.10 173.10 2.9K
15:07 174.00 174.00 174.00 174.00 0.5K
15:08 174.10 174.10 174.10 174.10 0.5K
15:09 174.20 174.20 174.20 174.20 0.1K
15:10 174.20 174.20 174.20 174.20 1.7K
15:11 174.10 174.10 174.00 174.00 14.0K
15:12 174.10 174.10 174.10 174.10 0.4K
15:14 174.10 174.10 174.10 174.10 1.0K
15:15 174.40 174.40 174.40 174.40 2.2K
15:16 174.40 174.40 174.30 174.30 3.2K
15:17 174.30 174.30 174.30 174.30 4.2K
15:23 174.40 174.40 174.40 174.40 2.3K
15:26 174.50 174.50 174.50 174.50 3.4K
15:27 174.30 174.30 174.30 174.30 5.3K
15:28 174.30 174.50 174.30 174.50 6.5K
15:30 174.70 174.70 174.70 174.70 0.8K
15:32 174.80 174.80 174.80 174.80 1.3K
15:33 174.60 174.60 174.50 174.50 1.4K
15:34 174.50 174.50 174.50 174.50 0.4K
15:37 174.50 174.50 174.50 174.50 0.4K
15:39 174.60 174.60 174.60 174.60 2.8K
15:40 174.50 174.50 174.50 174.50 0.0K
15:41 174.40 174.50 174.30 174.50 2.5K
15:42 174.40 174.40 174.40 174.40 0.0K
15:43 174.50 174.50 174.50 174.50 1.6K
15:44 174.40 174.40 174.40 174.40 0.9K
15:45 174.30 174.30 174.30 174.30 7.7K
15:46 174.30 174.50 174.30 174.50 0.3K
15:47 174.40 174.40 174.40 174.40 0.2K
15:48 174.30 174.40 174.30 174.40 1.0K
15:51 174.30 174.30 174.10 174.10 1.2K
15:53 174.10 174.10 174.10 174.10 0.3K
15:54 174.20 174.20 174.10 174.10 2.7K
15:56 174.00 174.00 174.00 174.00 0.0K
16:00 174.00 174.00 174.00 174.00 1.9K
16:01 174.00 174.00 174.00 174.00 0.1K
16:02 174.00 174.10 174.00 174.10 5.0K
16:03 174.10 174.10 174.10 174.10 43.0K
16:04 174.00 174.00 174.00 174.00 0.0K
16:07 174.00 174.20 174.00 174.20 75.8K
16:10 174.30 174.30 174.30 174.30 0.4K
16:11 174.30 174.30 174.30 174.30 3.0K
16:12 174.50 174.50 174.50 174.50 3.5K
16:13 174.40 174.40 174.40 174.40 2.2K
16:14 174.40 174.40 174.40 174.40 0.0K
16:15 174.40 174.50 174.40 174.50 2.9K
16:16 174.40 174.40 174.40 174.40 2.1K
16:17 174.20 174.20 174.20 174.20 1.5K
16:19 174.40 174.40 174.40 174.40 1.7K
16:22 174.60 174.80 174.60 174.80 2.7K
16:23 174.90 175.00 174.90 174.90 1.8K
16:25 175.00 175.10 175.00 175.10 1.3K
16:26 175.00 175.00 175.00 175.00 0.0K
16:27 175.00 175.10 175.00 175.10 3.6K
16:28 175.00 175.00 175.00 175.00 0.0K
16:29 175.10 175.10 175.10 175.10 0.1K
16:35 174.50 174.50 174.50 174.50 699.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし