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
08:00 169.00 169.00 167.34 167.34 18.8K
08:01 168.00 168.00 168.00 168.00 1.6K
08:03 168.30 168.30 168.30 168.30 1.3K
08:05 168.90 168.90 168.90 168.90 5.0K
08:06 169.10 169.10 169.10 169.10 1.6K
08:12 168.62 168.62 168.62 168.62 24.7K
08:13 169.48 169.48 169.48 169.48 0.0K
08:14 168.70 168.70 168.70 168.70 2.8K
08:15 169.70 169.70 169.70 169.70 0.3K
08:20 169.49 169.49 169.00 169.00 24.9K
08:23 168.60 168.60 168.60 168.60 71.8K
08:25 169.40 169.40 169.40 169.40 5.2K
08:26 169.30 169.30 169.30 169.30 1.0K
08:30 169.20 169.20 169.20 169.20 2.4K
08:31 170.20 170.20 170.20 170.20 2.1K
08:32 170.20 170.30 170.20 170.30 1.3K
08:35 169.70 169.70 169.50 169.60 19.5K
08:36 169.90 169.90 169.90 169.90 0.0K
08:37 169.88 169.88 169.20 169.20 14.4K
08:38 169.15 169.60 169.15 169.60 5.7K
08:39 169.70 169.70 169.70 169.70 0.0K
08:42 169.88 169.88 169.88 169.88 1.0K
08:43 170.10 170.10 170.10 170.10 0.0K
08:44 169.60 169.60 169.50 169.50 3.5K
08:45 169.50 169.50 169.50 169.50 2.1K
08:46 169.68 169.68 169.40 169.45 7.4K
08:48 169.52 169.52 169.52 169.52 2.3K
08:55 169.50 169.50 169.50 169.50 2.4K
08:59 169.60 169.60 169.60 169.60 1.4K
09:01 170.20 170.60 170.20 170.60 1.3K
09:06 170.58 170.58 170.58 170.58 1.5K
09:09 170.20 170.40 170.20 170.40 0.8K
09:10 170.50 170.50 170.00 170.00 18.4K
09:11 169.90 169.90 169.90 169.90 0.8K
09:13 169.80 169.80 169.80 169.80 3.2K
09:14 169.90 169.90 169.90 169.90 4.0K
09:15 169.93 169.93 169.93 169.93 5.9K
09:19 169.70 169.70 169.70 169.70 5.4K
09:20 169.80 169.80 169.70 169.70 1.9K
09:21 169.70 169.70 169.70 169.70 0.0K
09:25 169.60 169.60 169.60 169.60 1.1K
09:26 169.90 169.90 169.90 169.90 4.4K
09:30 170.00 170.00 169.90 169.90 1.0K
09:52 170.10 170.10 170.10 170.10 0.4K
09:53 170.20 170.20 170.20 170.20 2.4K
09:55 170.30 170.30 170.30 170.30 0.0K
10:02 170.30 170.30 170.30 170.30 0.0K
10:06 170.56 170.60 170.56 170.60 22.9K
10:07 170.70 170.70 170.70 170.70 8.2K
10:08 171.52 171.68 171.52 171.68 40.2K
10:13 171.15 171.15 171.15 171.15 5.0K
10:42 170.50 170.50 170.50 170.50 0.6K
10:43 170.88 170.88 170.88 170.88 0.2K
10:49 171.30 171.30 171.30 171.30 9.4K
10:56 171.10 171.18 171.10 171.18 3.2K
11:03 170.60 170.60 170.60 170.60 0.6K
11:05 170.50 170.50 170.50 170.50 1.4K
11:13 170.00 170.00 170.00 170.00 10.9K
11:26 169.70 169.70 169.70 169.70 0.8K
11:32 169.60 169.60 169.60 169.60 1.3K
11:56 170.10 170.10 170.10 170.10 6.5K
12:02 170.00 170.00 170.00 170.00 6.0K
12:03 170.00 170.00 170.00 170.00 2.1K
12:04 170.00 170.00 170.00 170.00 1.0K
12:06 169.70 169.70 169.70 169.70 5.5K
12:08 169.80 169.80 169.80 169.80 1.3K
12:10 169.80 169.80 169.80 169.80 4.5K
12:11 169.70 169.70 169.70 169.70 0.5K
12:14 169.80 169.90 169.80 169.90 0.1K
12:15 169.80 169.90 169.80 169.90 0.3K
12:25 169.90 169.90 169.90 169.90 0.0K
12:28 169.80 169.80 169.80 169.80 0.1K
12:30 169.90 170.00 169.90 170.00 2.0K
12:34 170.20 170.20 170.20 170.20 0.0K
12:39 172.00 172.00 172.00 172.00 29.0K
12:50 170.20 170.30 170.20 170.30 51.1K
12:52 170.37 170.37 170.37 170.37 3.5K
12:54 170.37 170.37 170.30 170.30 3.7K
13:00 170.40 170.40 170.10 170.10 36.5K
13:14 170.30 170.30 170.30 170.30 0.0K
13:19 169.90 169.90 169.90 169.90 1.0K
13:20 170.00 170.00 170.00 170.00 0.2K
13:22 170.00 170.00 170.00 170.00 24.2K
13:26 169.70 169.70 169.70 169.70 1.1K
13:32 169.90 169.90 169.90 169.90 0.2K
13:33 170.00 170.00 170.00 170.00 0.5K
13:34 170.00 170.00 170.00 170.00 0.0K
13:38 170.20 170.20 170.20 170.20 1.5K
13:39 170.45 170.45 170.45 170.45 0.4K
13:43 170.30 170.30 170.30 170.30 0.8K
13:44 170.10 170.10 170.10 170.10 0.0K
13:49 170.40 170.50 170.40 170.40 1.9K
14:00 170.60 170.60 170.60 170.60 0.0K
14:02 170.50 170.50 170.50 170.50 1.0K
14:03 170.60 170.60 170.60 170.60 1.5K
14:17 170.62 170.62 170.62 170.62 5.0K
14:19 170.62 170.62 170.62 170.62 4.0K
14:21 170.80 170.80 170.31 170.31 2.3K
14:22 170.50 170.50 170.50 170.50 2.9K
14:29 170.40 170.40 170.10 170.10 296.3K
14:30 170.00 170.00 170.00 170.00 0.8K
14:31 170.10 170.10 170.10 170.10 0.7K
14:35 171.00 171.00 171.00 171.00 23.5K
14:38 170.30 170.30 170.30 170.30 0.0K
14:41 170.20 170.20 170.20 170.20 0.0K
14:45 170.00 170.00 169.90 169.90 2.3K
14:47 169.80 169.80 169.70 169.70 3.6K
14:50 169.80 169.90 169.80 169.90 4.4K
14:51 170.00 170.00 170.00 170.00 2.5K
14:52 170.40 170.40 170.40 170.40 0.1K
15:11 170.31 170.31 170.00 170.00 4.0K
15:19 170.40 170.40 170.40 170.40 1.5K
15:22 170.70 170.70 170.50 170.50 2.2K
15:23 170.40 170.40 170.40 170.40 0.8K
15:31 170.40 170.40 170.40 170.40 4.9K
15:35 170.20 170.20 170.20 170.20 0.0K
15:41 170.20 170.20 170.10 170.10 3.6K
15:43 170.00 170.00 170.00 170.00 3.8K
15:46 170.10 170.10 170.10 170.10 0.6K
15:47 170.10 170.10 170.10 170.10 5.4K
15:48 170.10 170.10 170.10 170.10 5.9K
15:49 170.30 170.30 170.30 170.30 0.4K
15:50 170.40 170.40 170.40 170.40 5.4K
15:55 170.34 170.34 170.34 170.34 0.2K
15:56 170.40 170.40 170.40 170.40 2.1K
16:01 170.30 170.30 169.90 169.90 7.6K
16:02 169.90 169.90 169.90 169.90 1.1K
16:03 169.80 169.80 169.70 169.70 2.5K
16:04 169.60 169.60 169.50 169.50 6.5K
16:08 169.40 169.40 169.40 169.40 0.1K
16:09 169.40 169.40 169.40 169.40 0.0K
16:10 169.39 169.39 169.39 169.39 11.8K
16:14 169.10 169.10 169.10 169.10 2.1K
16:16 169.20 169.40 169.20 169.30 0.7K
16:18 169.20 169.20 169.20 169.20 0.3K
16:19 169.10 169.10 169.10 169.10 0.6K
16:20 169.00 169.00 169.00 169.00 3.9K
16:22 169.00 169.00 169.00 169.00 10.4K
16:25 168.90 168.90 168.90 168.90 0.5K
16:27 169.00 169.00 168.40 168.40 0.9K
16:28 168.60 169.04 168.60 169.04 20.8K
16:29 168.80 168.80 168.80 168.80 1.1K
16:35 169.30 169.30 169.30 169.30 655.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし