SSP Group PLC (SSPG)

SSPG
🏛️ イギリス →
172.00
最終更新: 2025-10-01
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
08:00 166.00 166.00 166.00 166.00 0.0K
08:02 166.60 166.60 166.60 166.60 0.7K
08:03 166.68 166.68 166.68 166.68 0.2K
08:04 166.68 166.68 166.40 166.40 13.0K
08:05 166.30 166.30 166.30 166.30 0.0K
08:08 166.20 166.20 166.20 166.20 0.1K
08:09 165.80 166.00 165.80 166.00 4.2K
08:10 166.00 166.00 165.80 165.80 2.6K
08:14 166.10 166.10 166.10 166.10 1.9K
08:15 165.90 165.90 165.20 165.20 11.5K
08:16 165.40 165.40 165.40 165.40 5.6K
08:20 164.70 165.00 164.60 165.00 20.4K
08:21 164.70 165.00 164.60 164.60 7.4K
08:22 164.70 165.00 164.70 165.00 34.8K
08:23 164.90 165.00 164.50 164.60 160.8K
08:24 164.90 164.90 164.90 164.90 3.7K
08:26 164.80 165.10 164.40 165.10 20.2K
08:30 165.20 165.20 165.20 165.20 0.0K
08:31 165.00 165.00 165.00 165.00 6.7K
08:32 165.10 165.10 165.10 165.10 3.5K
08:35 165.20 165.20 165.10 165.10 5.0K
08:36 165.10 165.40 165.10 165.40 19.3K
08:40 165.50 165.50 165.30 165.30 3.3K
08:44 165.20 165.30 165.20 165.30 1.6K
08:45 165.20 165.20 165.20 165.20 0.7K
08:46 165.10 165.10 165.10 165.10 0.3K
08:48 165.40 165.40 165.40 165.40 6.2K
08:49 165.50 165.50 165.50 165.50 0.5K
08:54 165.30 165.30 165.30 165.30 1.6K
08:55 165.10 165.10 165.10 165.10 4.7K
08:59 164.80 165.11 164.80 165.11 11.6K
09:00 165.20 165.20 165.20 165.20 6.0K
09:01 165.20 165.20 165.00 165.00 37.0K
09:04 165.20 165.20 165.20 165.20 0.0K
09:10 165.40 165.50 165.40 165.50 3.1K
09:13 165.70 165.70 165.70 165.70 4.5K
09:17 165.60 165.60 165.50 165.50 5.4K
09:47 165.50 165.50 165.50 165.50 2.5K
09:50 165.60 165.60 165.60 165.60 0.0K
09:52 165.60 165.60 165.60 165.60 5.7K
09:55 165.70 165.70 165.70 165.70 2.8K
10:01 165.60 165.60 165.60 165.60 8.0K
10:02 165.50 165.50 165.50 165.50 2.0K
10:03 165.40 165.40 165.30 165.30 1.1K
10:10 165.11 165.11 165.11 165.11 0.5K
10:18 165.00 165.00 165.00 165.00 6.7K
10:23 164.87 164.87 164.87 164.87 0.9K
10:25 165.00 165.00 165.00 165.00 86.4K
10:26 165.00 165.00 165.00 165.00 114.9K
10:27 165.20 165.20 164.95 164.95 53.5K
10:30 164.90 165.00 164.90 165.00 20.5K
10:31 165.00 165.00 165.00 165.00 51.7K
10:32 165.00 165.20 165.00 165.20 2.7K
10:35 165.40 165.40 165.40 165.40 3.5K
10:39 165.50 165.50 165.50 165.50 1.3K
10:40 165.50 165.60 165.50 165.60 2.6K
10:41 165.50 165.50 165.50 165.50 150.0K
10:42 165.60 165.60 165.60 165.60 0.3K
10:44 165.70 165.80 165.70 165.80 1.0K
10:45 165.80 165.80 165.60 165.60 1.0K
10:46 165.60 165.60 165.60 165.60 1.8K
10:49 165.60 165.60 165.60 165.60 2.4K
10:50 165.50 165.50 165.50 165.50 0.1K
10:52 165.57 165.57 165.57 165.57 0.3K
10:54 165.50 165.50 165.50 165.50 0.8K
10:56 165.53 165.53 165.53 165.53 0.6K
10:57 165.50 165.50 165.50 165.50 0.9K
10:58 165.60 165.70 165.60 165.70 3.4K
10:59 165.60 165.60 165.50 165.50 1.0K
11:01 165.50 165.50 165.50 165.50 0.3K
11:10 165.50 165.50 165.50 165.50 1.0K
11:11 165.57 165.57 165.50 165.50 5.7K
11:13 165.50 165.50 165.50 165.50 0.0K
11:14 165.60 165.60 165.60 165.60 4.8K
11:17 165.50 165.50 165.30 165.30 2.6K
11:20 165.30 165.50 165.30 165.50 43.4K
11:21 165.80 165.80 165.80 165.80 3.4K
11:22 165.80 165.80 165.80 165.80 1.4K
11:24 165.60 165.60 165.50 165.50 4.9K
11:32 165.80 165.80 165.80 165.80 0.5K
11:34 165.95 165.95 165.95 165.95 1.0K
11:39 165.70 165.70 165.70 165.70 0.2K
11:41 165.83 165.83 165.83 165.83 0.5K
11:49 165.80 165.80 165.80 165.80 0.2K
11:58 165.95 165.95 165.95 165.95 75.0K
11:59 166.40 166.50 166.20 166.50 4.8K
12:00 166.10 166.10 166.10 166.10 1.1K
12:02 166.20 166.20 166.10 166.10 2.4K
12:05 166.10 166.10 166.10 166.10 1.9K
12:09 165.90 165.90 165.90 165.90 1.0K
12:24 166.10 166.30 166.10 166.30 0.7K
12:29 166.20 166.20 166.20 166.20 0.0K
12:31 166.30 166.30 166.30 166.30 0.2K
12:33 166.30 166.30 166.30 166.30 0.0K
12:35 166.40 166.40 166.30 166.30 1.6K
12:48 166.40 166.40 166.40 166.40 1.1K
12:49 166.50 166.50 166.50 166.50 0.8K
12:51 166.40 166.50 166.40 166.50 0.8K
12:56 166.50 166.50 166.50 166.50 0.4K
12:59 166.60 166.60 166.60 166.60 0.7K
13:02 166.70 166.70 166.70 166.70 10.0K
13:04 166.80 166.90 166.80 166.80 3.4K
13:05 166.70 167.00 166.70 167.00 18.7K
13:06 167.10 167.50 167.10 167.50 5.8K
13:07 167.30 167.30 167.25 167.30 20.6K
13:18 167.20 167.20 167.10 167.10 3.6K
13:21 167.10 167.10 167.00 167.00 1.7K
13:22 167.10 167.20 167.10 167.20 1.4K
13:23 167.40 167.40 167.40 167.40 1.3K
13:24 167.10 167.10 167.10 167.10 1.0K
13:26 167.10 167.10 166.90 166.90 2.5K
13:30 167.20 167.20 167.20 167.20 0.6K
13:32 167.30 167.30 167.30 167.30 2.5K
13:33 167.40 167.40 167.40 167.40 1.0K
13:39 167.30 167.30 167.10 167.10 0.4K
13:40 167.20 167.20 167.20 167.20 0.2K
13:47 167.30 167.30 167.30 167.30 3.5K
13:59 167.40 167.50 167.40 167.50 0.2K
14:02 167.50 167.50 167.50 167.50 1.3K
14:05 167.70 168.00 167.70 168.00 3.2K
14:06 168.00 168.00 167.80 167.80 8.2K
14:07 167.90 167.90 167.90 167.90 1.0K
14:09 167.90 167.90 167.70 167.70 9.2K
14:10 167.70 167.80 167.70 167.80 4.0K
14:11 167.70 167.70 167.70 167.70 3.8K
14:12 167.40 167.60 167.40 167.60 4.2K
14:13 167.40 167.40 167.40 167.40 14.6K
14:19 167.40 167.40 167.40 167.40 0.8K
14:20 167.40 167.40 167.40 167.40 15.8K
14:22 167.30 167.30 167.10 167.10 7.8K
14:23 166.50 167.20 166.50 167.20 21.9K
14:24 166.90 167.10 166.80 167.03 6.4K
14:25 166.60 166.90 166.50 166.80 23.4K
14:26 166.90 166.90 166.50 166.60 306.4K
14:29 166.60 166.60 166.60 166.60 0.2K
14:30 166.30 166.30 166.30 166.30 2.0K
14:34 166.10 166.10 166.10 166.10 3.3K
14:35 166.30 166.30 166.30 166.30 10.2K
14:36 166.40 166.80 166.40 166.80 5.3K
14:37 166.90 166.90 166.90 166.90 0.4K
14:38 166.90 166.90 166.90 166.90 0.4K
14:40 166.90 166.90 166.90 166.90 0.1K
14:41 166.80 166.80 166.50 166.50 9.8K
14:43 166.60 166.60 166.50 166.50 16.7K
14:48 166.00 166.00 166.00 166.00 26.4K
14:49 166.10 166.10 166.10 166.10 3.0K
14:54 166.10 166.10 166.10 166.10 6.3K
14:58 166.00 166.00 165.90 165.90 6.8K
15:02 166.00 166.10 166.00 166.10 3.7K
15:09 165.90 165.90 165.90 165.90 2.1K
15:10 166.03 166.03 166.03 166.03 0.8K
15:11 165.80 165.80 165.80 165.80 2.7K
15:13 165.90 165.90 165.90 165.90 2.3K
15:15 165.80 165.80 165.80 165.80 0.3K
15:16 165.80 165.90 165.80 165.90 2.7K
15:17 165.90 165.90 165.90 165.90 6.0K
15:18 165.90 165.90 165.90 165.90 2.3K
15:19 165.90 165.90 165.90 165.90 0.7K
15:28 165.90 165.90 165.90 165.90 10.0K
15:29 166.10 166.10 166.00 166.00 5.7K
15:30 166.10 166.10 166.10 166.10 0.1K
15:31 166.10 166.10 166.10 166.10 3.8K
15:33 166.20 166.30 166.20 166.30 16.9K
15:35 166.20 166.30 166.20 166.30 8.1K
15:38 166.30 166.30 166.30 166.30 0.7K
15:39 166.40 166.40 166.40 166.40 1.1K
15:40 166.33 166.33 166.33 166.33 5.0K
15:48 166.30 166.30 166.30 166.30 3.2K
15:49 166.50 166.50 166.50 166.50 2.5K
15:55 166.50 166.90 166.50 166.90 12.3K
15:59 166.90 166.90 166.70 166.90 2.1K
16:00 166.70 166.70 166.70 166.70 5.5K
16:01 166.70 166.70 166.70 166.70 0.8K
16:07 166.60 166.60 166.60 166.60 1.6K
16:08 166.50 166.50 166.50 166.50 1.5K
16:15 166.90 167.00 166.90 167.00 3.3K
16:17 166.80 166.80 166.80 166.80 0.7K
16:18 166.90 166.90 166.90 166.90 0.2K
16:19 166.85 166.85 166.85 166.85 5.0K
16:20 166.80 166.80 166.80 166.80 0.1K
16:22 166.70 166.70 166.70 166.70 17.0K
16:23 166.90 166.90 166.90 166.90 6.5K
16:25 166.90 166.90 166.90 166.90 2.2K
16:26 166.70 166.70 166.50 166.50 1.6K
16:28 166.90 166.90 166.90 166.90 1.8K
16:29 166.90 166.90 166.90 166.90 20.0K
16:35 166.80 166.80 166.80 166.80 764.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし