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
08:00 170.40 174.30 170.40 174.30 1.4K
08:06 174.70 174.70 174.70 174.70 3.6K
08:07 174.10 174.10 173.80 173.80 3.7K
08:09 174.20 174.20 174.20 174.20 0.7K
08:12 174.15 174.15 174.15 174.15 0.3K
08:14 174.30 174.30 174.30 174.30 0.6K
08:16 174.60 174.60 174.60 174.60 7.4K
08:18 174.70 174.70 174.40 174.40 0.9K
08:19 174.60 174.60 174.60 174.60 0.7K
08:20 174.60 174.60 174.60 174.60 0.5K
08:23 174.60 174.60 174.60 174.60 0.0K
08:25 174.60 174.70 174.60 174.70 3.5K
08:26 174.58 174.80 174.58 174.80 3.2K
08:27 174.40 174.40 174.40 174.40 1.1K
08:30 174.54 174.54 174.54 174.54 0.1K
08:31 174.70 174.70 174.70 174.70 0.2K
08:33 174.50 174.50 174.50 174.50 0.7K
08:37 174.70 174.70 174.70 174.70 0.0K
08:41 174.40 174.50 174.40 174.50 2.0K
08:45 174.30 174.30 174.30 174.30 0.4K
08:46 174.20 174.20 174.20 174.20 62.6K
08:51 174.20 174.30 174.20 174.30 30.3K
08:54 174.20 174.20 174.10 174.10 26.2K
08:58 174.10 174.20 174.10 174.20 5.3K
09:02 174.18 174.30 174.18 174.30 7.8K
09:03 174.20 174.30 174.20 174.30 1.0K
09:06 174.30 174.30 174.30 174.30 1.1K
09:08 174.30 174.30 174.30 174.30 0.4K
09:09 174.31 174.31 174.31 174.31 0.0K
09:13 173.80 173.80 173.80 173.80 0.5K
09:15 174.30 174.30 174.00 174.00 3.0K
09:16 173.60 173.60 173.60 173.60 47.5K
09:20 173.50 173.50 173.50 173.50 0.8K
09:25 173.60 173.60 173.60 173.60 5.3K
09:30 173.70 173.70 173.70 173.70 1.7K
09:33 173.60 173.60 173.60 173.60 0.9K
09:39 173.70 173.70 173.70 173.70 0.2K
09:40 173.80 173.80 173.80 173.80 4.0K
09:47 173.60 173.60 173.60 173.60 0.4K
09:53 173.80 173.90 173.80 173.90 2.2K
09:57 173.60 174.10 173.60 174.10 2.1K
09:58 174.20 174.90 174.20 174.90 4.0K
10:04 174.50 174.50 174.50 174.50 0.0K
10:05 174.67 174.67 174.67 174.67 0.0K
10:11 174.70 174.70 174.70 174.70 0.0K
10:15 174.70 174.70 174.50 174.50 0.7K
10:24 174.70 174.70 174.61 174.61 0.5K
10:29 174.70 174.70 174.70 174.70 0.4K
10:32 174.30 174.30 174.30 174.30 5.4K
10:33 174.30 174.30 173.90 173.90 0.5K
10:35 174.10 174.10 174.00 174.00 3.7K
10:39 174.20 174.20 174.20 174.20 0.4K
10:40 174.13 174.13 174.13 174.13 2.4K
10:42 174.20 174.20 174.20 174.20 1.6K
10:44 174.30 174.30 174.30 174.30 1.4K
10:45 174.70 174.70 174.70 174.70 0.5K
10:47 174.30 174.30 174.30 174.30 0.9K
10:50 174.10 174.10 174.10 174.10 0.2K
10:51 174.40 174.40 174.40 174.40 0.0K
10:52 174.50 174.50 174.50 174.50 0.6K
10:55 174.60 174.60 174.60 174.60 0.4K
11:00 174.70 174.70 174.70 174.70 0.5K
11:01 174.80 174.80 174.80 174.80 0.3K
11:03 174.80 174.80 174.80 174.80 0.4K
11:04 174.80 175.00 174.80 175.00 0.7K
11:05 174.80 174.80 174.80 174.80 0.3K
11:15 174.60 174.60 174.60 174.60 2.6K
11:24 174.60 174.60 174.60 174.60 0.4K
11:29 174.28 174.28 174.28 174.28 0.2K
11:30 174.10 174.10 174.10 174.10 2.7K
11:33 174.30 174.30 174.30 174.30 0.4K
11:34 174.20 174.20 174.20 174.20 0.4K
11:35 174.20 174.20 174.20 174.20 0.5K
11:44 174.11 174.11 174.11 174.11 1.4K
11:45 174.30 174.30 174.30 174.30 3.5K
11:52 174.40 174.40 174.40 174.40 0.4K
11:53 174.35 174.35 174.35 174.35 0.9K
11:56 174.50 174.60 174.50 174.60 1.0K
11:59 174.70 174.70 174.70 174.70 0.7K
12:00 174.80 174.90 174.80 174.90 0.5K
12:15 174.59 174.59 174.59 174.59 1.0K
12:19 174.30 174.30 174.30 174.30 2.9K
12:20 174.30 174.30 174.30 174.30 6.3K
12:28 173.90 174.20 173.80 174.20 14.6K
12:29 173.75 173.75 173.75 173.75 3.0K
12:32 173.80 173.90 173.80 173.90 0.9K
12:33 173.80 173.80 173.80 173.80 0.4K
12:37 173.68 173.68 173.68 173.68 0.5K
12:39 174.00 174.10 174.00 174.10 23.9K
12:40 174.20 174.20 174.14 174.14 4.2K
12:41 174.10 174.10 174.10 174.10 3.9K
12:42 174.10 174.10 174.10 174.10 0.9K
12:43 174.00 174.00 174.00 174.00 85.8K
12:44 173.50 173.50 172.40 172.40 5.8K
12:47 172.10 172.20 172.10 172.20 2.0K
12:48 171.70 171.70 171.70 171.70 0.2K
12:49 171.80 171.80 171.65 171.65 0.4K
12:50 171.80 171.90 171.60 171.70 5.0K
12:52 171.00 171.00 171.00 171.00 1.0K
12:58 170.80 170.80 170.80 170.80 0.2K
12:59 170.30 170.30 170.20 170.20 0.0K
13:00 169.60 169.60 169.10 169.50 41.6K
13:01 169.60 169.60 169.60 169.60 2.8K
13:02 170.00 170.00 170.00 170.00 16.5K
13:04 170.10 170.10 170.10 170.10 4.3K
13:05 170.10 170.10 170.10 170.10 1.7K
13:06 170.00 170.00 170.00 170.00 2.0K
13:09 170.20 170.20 170.20 170.20 0.6K
13:17 169.30 169.40 169.30 169.40 1.1K
13:18 169.50 169.50 169.50 169.50 0.0K
13:19 169.20 169.20 169.20 169.20 0.6K
13:20 168.80 168.80 168.80 168.80 0.2K
13:23 168.15 168.15 168.00 168.00 3.7K
13:24 168.25 168.25 167.70 168.10 1.0K
13:25 168.40 168.40 168.30 168.30 1.8K
13:30 168.70 168.80 168.70 168.80 1.9K
13:31 169.10 169.20 168.50 168.50 7.5K
13:32 168.50 168.50 168.50 168.50 0.1K
13:33 168.20 168.50 168.20 168.50 4.0K
13:35 168.30 168.30 168.20 168.20 3.3K
13:36 168.10 168.10 167.70 167.70 3.9K
13:37 167.40 167.40 167.40 167.40 1.9K
13:39 167.30 167.70 167.30 167.70 3.6K
13:40 167.50 168.00 167.50 168.00 2.9K
13:42 167.70 167.70 167.70 167.70 0.0K
13:43 168.10 168.10 168.10 168.10 0.5K
13:44 167.60 167.60 167.60 167.60 6.1K
13:45 167.50 167.50 167.10 167.10 0.9K
13:46 167.20 167.20 167.20 167.20 0.0K
13:47 166.90 166.90 166.90 166.90 0.1K
13:48 166.74 166.74 166.74 166.74 8.1K
13:50 166.80 167.50 166.80 167.50 3.6K
13:52 167.70 167.70 167.70 167.70 1.0K
13:53 168.00 168.00 167.90 167.90 2.3K
13:57 167.30 167.30 167.30 167.30 0.0K
14:01 167.00 167.00 167.00 167.00 0.5K
14:12 166.90 166.90 166.90 166.90 0.4K
14:18 167.00 167.00 167.00 167.00 0.0K
14:19 167.00 167.00 167.00 167.00 0.1K
14:20 166.90 167.30 166.80 166.80 9.2K
14:21 166.79 166.79 166.79 166.79 1.0K
14:27 167.20 167.20 167.20 167.20 1.5K
14:28 167.30 167.30 167.30 167.30 0.5K
14:31 167.30 167.40 167.30 167.40 3.7K
14:32 167.70 167.70 167.70 167.70 1.4K
14:34 168.11 168.11 168.11 168.11 5.9K
14:35 168.40 168.40 168.40 168.40 3.1K
14:37 168.60 168.60 168.50 168.50 0.4K
14:39 168.20 168.20 168.00 168.16 2.2K
14:42 167.80 167.80 167.80 167.80 0.9K
14:44 167.91 167.91 167.91 167.91 4.1K
14:45 168.00 168.00 167.60 167.60 6.9K
14:46 166.90 166.90 166.90 166.90 0.3K
14:48 166.80 166.80 166.80 166.80 0.1K
14:49 167.00 167.00 167.00 167.00 3.9K
14:50 166.91 167.50 166.91 167.50 7.2K
14:51 167.60 167.60 167.60 167.60 0.1K
14:52 167.50 167.90 167.50 167.90 0.6K
14:55 167.90 167.90 167.90 167.90 0.3K
14:58 168.00 168.10 168.00 168.10 2.9K
14:59 167.90 167.90 167.90 167.90 0.2K
15:00 168.20 168.20 168.20 168.20 1.3K
15:02 168.70 168.70 168.70 168.70 2.7K
15:04 168.80 168.80 168.80 168.80 1.1K
15:06 169.00 169.10 169.00 169.10 3.0K
15:09 169.10 169.10 169.10 169.10 4.6K
15:10 168.70 168.70 168.70 168.70 0.5K
15:11 168.90 169.00 168.90 169.00 6.2K
15:12 169.00 169.30 169.00 169.30 2.2K
15:13 169.50 169.50 169.50 169.50 0.2K
15:16 169.00 169.00 169.00 169.00 1.5K
15:19 168.91 168.91 168.75 168.75 0.0K
15:20 168.80 168.90 168.80 168.90 1.0K
15:22 169.00 169.30 169.00 169.30 2.6K
15:29 168.80 168.80 168.80 168.80 0.4K
15:31 168.93 168.93 168.93 168.93 0.1K
15:32 168.75 169.00 168.75 169.00 2.3K
15:33 169.10 169.10 169.10 169.10 0.9K
15:35 169.20 169.20 169.20 169.20 5.8K
15:36 169.30 169.30 169.00 169.00 7.3K
15:37 168.50 168.50 168.20 168.20 8.7K
15:38 168.30 168.30 168.30 168.30 1.1K
15:39 168.20 168.20 168.20 168.20 7.6K
15:40 168.00 168.00 167.80 167.80 1.9K
15:43 167.80 168.00 167.80 168.00 4.6K
15:45 168.10 168.20 168.10 168.20 2.9K
15:47 168.30 168.70 168.20 168.70 2.4K
15:50 168.61 168.70 168.50 168.70 4.7K
15:51 168.50 168.70 168.50 168.70 5.1K
15:53 168.50 168.50 168.50 168.50 0.9K
15:55 168.51 168.60 168.51 168.60 2.1K
15:56 168.40 168.40 168.40 168.40 0.1K
15:57 168.63 168.63 168.63 168.63 0.8K
16:00 168.40 168.50 168.40 168.50 7.8K
16:01 168.30 168.30 168.30 168.30 1.3K
16:02 167.90 167.90 167.70 167.70 2.6K
16:04 167.30 167.30 167.30 167.30 0.1K
16:07 167.20 167.20 167.20 167.20 0.4K
16:09 167.40 167.40 167.40 167.40 0.0K
16:10 167.10 167.10 167.10 167.10 1.6K
16:11 167.20 167.40 167.20 167.40 7.8K
16:13 167.20 167.20 167.20 167.20 0.4K
16:14 167.40 167.40 167.40 167.40 0.7K
16:15 166.90 166.90 166.90 166.90 0.8K
16:16 166.80 166.80 166.80 166.80 0.4K
16:17 166.92 166.92 166.60 166.60 0.3K
16:18 166.90 166.90 166.90 166.90 12.0K
16:19 167.13 167.13 166.70 166.70 81.8K
16:20 166.70 166.70 166.60 166.60 4.5K
16:21 166.55 166.55 166.55 166.55 0.8K
16:22 166.50 166.70 166.50 166.60 6.4K
16:23 166.60 166.70 166.50 166.70 9.5K
16:24 166.70 166.81 166.70 166.81 15.6K
16:25 166.70 166.70 166.50 166.60 16.4K
16:26 166.60 166.60 166.50 166.60 5.0K
16:27 166.70 166.90 166.70 166.90 8.4K
16:28 166.70 166.90 166.70 166.85 8.3K
16:29 166.85 166.90 166.70 166.70 10.9K
16:35 166.10 166.10 166.10 166.10 564.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし