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
08:00 165.40 170.20 165.40 170.20 0.9K
08:08 169.69 169.69 169.69 169.69 0.5K
08:10 169.99 169.99 169.99 169.99 0.3K
08:13 169.91 169.91 169.91 169.91 0.7K
08:25 170.20 170.20 170.20 170.20 0.0K
08:34 170.20 170.20 170.20 170.20 0.0K
08:35 170.00 170.00 170.00 170.00 1.5K
08:36 170.35 170.35 170.35 170.35 0.5K
08:37 170.80 170.80 170.80 170.80 1.2K
08:39 170.70 170.70 170.70 170.70 0.0K
08:43 170.20 170.20 169.80 169.80 3.3K
08:48 169.90 170.00 169.90 170.00 1.5K
08:52 169.50 169.50 169.50 169.50 2.9K
08:54 169.30 169.30 169.30 169.30 0.6K
08:55 169.10 169.10 169.10 169.10 0.2K
09:09 169.00 169.00 169.00 169.00 0.5K
09:15 169.30 169.30 169.30 169.30 0.2K
09:17 169.00 169.00 169.00 169.00 0.4K
09:22 169.10 169.10 169.10 169.10 0.0K
09:30 168.97 168.97 168.97 168.97 2.5K
09:34 168.90 168.90 168.90 168.90 49.8K
09:35 168.75 168.80 168.75 168.80 3.8K
09:38 168.80 168.80 168.60 168.60 1.7K
09:43 168.60 168.60 168.40 168.40 0.1K
09:44 168.70 168.76 168.70 168.76 5.3K
09:45 168.60 168.60 168.60 168.60 0.7K
09:47 168.40 168.40 168.40 168.40 0.6K
09:52 168.30 168.30 168.20 168.20 1.2K
09:59 168.40 168.40 168.40 168.40 0.1K
10:00 168.10 168.10 168.10 168.10 0.2K
10:02 168.10 168.20 168.10 168.20 0.0K
10:16 168.41 168.41 168.41 168.41 4.8K
10:18 168.10 168.10 168.10 168.10 0.5K
10:23 168.50 168.50 168.50 168.50 0.0K
10:25 168.73 168.73 168.73 168.73 1.5K
10:32 169.00 169.60 169.00 169.60 152.9K
10:33 169.70 169.70 169.70 169.70 1.3K
10:34 169.50 169.60 169.50 169.60 0.9K
10:41 169.40 169.40 169.40 169.40 6.8K
10:58 169.67 169.67 169.67 169.67 1.2K
11:10 169.80 169.90 169.80 169.90 103.2K
11:11 169.85 169.85 169.85 169.85 5.0K
11:17 170.00 170.10 170.00 170.10 0.4K
11:23 170.10 170.10 170.10 170.10 0.3K
11:28 169.90 169.90 169.90 169.90 55.3K
11:32 170.30 170.30 170.30 170.30 0.7K
11:33 170.57 170.57 170.57 170.57 1.3K
11:35 170.30 170.30 170.30 170.30 0.7K
11:38 170.29 170.29 170.29 170.29 19.9K
12:01 170.41 170.41 170.41 170.41 1.0K
12:16 170.50 170.50 170.50 170.50 0.0K
12:34 170.50 170.50 170.50 170.50 10.0K
12:37 170.10 170.10 170.10 170.10 0.0K
12:38 170.50 170.90 170.50 170.90 0.0K
12:39 170.40 170.40 170.00 170.00 2.8K
12:40 170.30 170.30 170.30 170.30 0.5K
12:58 170.60 170.60 170.60 170.60 0.0K
12:59 170.60 170.60 170.60 170.60 0.2K
13:16 170.60 170.60 170.50 170.50 2.1K
13:25 170.70 170.70 170.70 170.70 0.5K
13:27 170.60 170.70 170.60 170.70 0.0K
13:29 170.80 170.80 170.60 170.60 0.3K
13:36 170.50 170.60 170.50 170.60 1.9K
13:37 170.50 170.70 170.50 170.70 52.0K
13:39 170.40 170.40 170.40 170.40 4.5K
13:41 170.51 170.51 170.51 170.51 4.0K
13:49 170.30 170.30 170.10 170.30 1.2K
13:51 170.10 170.10 170.10 170.10 0.4K
14:02 170.33 170.33 170.33 170.33 1.2K
14:03 170.29 170.29 170.29 170.29 2.4K
14:05 170.40 170.40 170.40 170.40 0.0K
14:16 170.30 170.30 170.30 170.30 0.4K
14:18 170.30 170.30 170.18 170.18 0.7K
14:22 170.10 170.10 170.10 170.10 1.6K
14:24 170.00 170.00 170.00 170.00 47.6K
14:27 170.10 170.10 170.10 170.10 0.4K
14:29 170.00 170.00 170.00 170.00 0.9K
14:31 170.00 170.00 170.00 170.00 0.0K
14:34 170.00 170.10 170.00 170.10 1.5K
14:36 170.10 170.10 170.10 170.10 2.8K
14:41 170.20 170.20 170.20 170.20 0.4K
14:43 170.20 170.20 170.20 170.20 1.2K
14:44 170.30 170.30 170.30 170.30 0.1K
14:46 170.10 170.10 170.10 170.10 0.7K
14:47 170.10 170.10 170.10 170.10 0.9K
14:53 170.00 170.10 170.00 170.10 7.9K
14:54 170.00 170.00 170.00 170.00 5.0K
14:57 170.06 170.06 170.06 170.06 0.1K
14:59 170.00 170.00 170.00 170.00 2.7K
15:02 170.00 170.00 170.00 170.00 4.0K
15:03 170.00 170.00 170.00 170.00 0.3K
15:12 169.90 169.95 169.90 169.95 1.1K
15:16 169.88 169.93 169.65 169.65 1.0K
15:17 169.70 169.70 169.70 169.70 2.7K
15:18 169.90 169.90 169.90 169.90 2.6K
15:22 170.00 170.00 170.00 170.00 1.4K
15:27 169.80 169.80 169.80 169.80 0.3K
15:28 169.99 170.00 169.99 170.00 21.1K
15:33 169.80 169.80 169.80 169.80 1.0K
15:35 169.72 169.80 169.50 169.80 1.3K
15:41 169.80 169.80 169.80 169.80 0.0K
15:44 170.00 170.00 170.00 170.00 30.6K
15:47 170.00 170.00 170.00 170.00 13.1K
15:50 169.81 169.81 169.70 169.70 5.2K
15:51 169.80 169.90 169.80 169.90 1.4K
15:52 170.00 170.00 170.00 170.00 0.0K
15:54 170.00 170.00 170.00 170.00 25.0K
15:56 170.09 170.09 169.90 169.90 0.5K
15:57 169.99 169.99 169.99 169.99 1.7K
16:00 170.10 170.10 170.10 170.10 0.5K
16:02 170.20 170.40 170.20 170.40 3.8K
16:04 170.50 170.50 170.50 170.50 0.4K
16:05 170.40 170.40 170.40 170.40 2.0K
16:06 170.50 170.60 170.50 170.60 0.1K
16:09 170.50 170.50 170.50 170.50 2.9K
16:13 170.30 170.30 170.30 170.30 1.5K
16:19 170.70 170.70 170.70 170.70 1.2K
16:22 170.70 170.90 170.70 170.80 3.6K
16:25 170.60 170.60 170.60 170.60 0.4K
16:26 170.50 170.50 170.50 170.50 0.5K
16:29 170.50 170.60 170.50 170.60 0.4K
16:35 170.50 170.50 170.50 170.50 264.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし