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
08:00 160.30 160.60 160.30 160.60 0.4K
08:01 163.20 163.40 163.20 163.40 1.8K
08:08 163.90 163.90 163.90 163.90 1.1K
08:30 163.80 163.80 163.80 163.80 0.3K
08:34 163.70 163.70 163.70 163.70 0.5K
08:39 164.10 164.10 164.10 164.10 4.2K
08:40 164.10 164.10 164.00 164.00 6.3K
08:42 164.20 164.20 164.20 164.20 4.5K
08:44 163.70 164.10 163.70 164.10 6.2K
08:45 163.48 163.48 163.48 163.48 0.1K
09:00 164.00 164.10 164.00 164.10 3.4K
09:04 164.00 164.50 164.00 164.10 37.9K
09:05 164.10 164.50 164.00 164.50 42.2K
09:06 164.40 164.50 164.40 164.50 56.0K
09:07 164.70 164.70 164.60 164.70 20.5K
09:08 164.90 165.00 164.78 164.78 151.8K
09:09 164.80 164.90 164.80 164.90 50.0K
09:10 165.10 165.10 165.10 165.10 3.3K
09:13 165.10 165.10 165.10 165.10 0.5K
09:15 165.20 165.30 165.20 165.30 1.1K
09:34 165.50 165.50 165.20 165.20 0.7K
09:51 165.20 165.20 165.20 165.20 4.1K
09:53 165.30 165.30 164.90 164.90 23.6K
09:54 165.00 165.00 164.80 164.80 170.7K
09:55 164.60 164.60 164.60 164.60 0.7K
09:59 164.90 164.90 164.90 164.90 0.0K
10:01 165.00 165.00 165.00 165.00 0.3K
10:05 164.95 164.95 164.95 164.95 1.9K
10:08 165.10 165.10 165.10 165.10 0.0K
10:09 165.70 166.10 165.70 166.10 6.2K
10:15 165.80 165.80 165.80 165.80 316.3K
10:16 165.40 165.40 165.40 165.40 1.2K
10:18 165.40 165.40 165.40 165.40 0.0K
10:19 165.40 165.40 165.40 165.40 0.2K
10:42 165.75 165.75 165.75 165.75 1.0K
10:49 165.70 165.70 165.50 165.50 9.7K
10:50 165.00 165.00 165.00 165.00 0.4K
11:04 165.20 165.20 165.20 165.20 6.2K
11:05 164.90 164.90 164.90 164.90 1.5K
11:07 164.80 164.80 164.80 164.80 2.7K
11:08 165.00 165.00 164.10 164.10 71.5K
11:09 164.50 164.50 164.30 164.30 15.4K
11:10 164.60 164.70 164.60 164.60 15.7K
11:11 164.80 164.90 164.80 164.80 16.8K
11:12 164.80 164.80 164.80 164.80 110.0K
11:13 164.80 164.90 164.80 164.90 12.1K
11:14 164.90 165.00 164.90 165.00 12.8K
11:15 165.10 165.20 165.10 165.20 3.4K
11:16 165.20 165.20 165.00 165.00 2.0K
11:19 165.00 165.00 165.00 165.00 3.5K
11:21 165.00 165.00 165.00 165.00 50.0K
11:22 164.70 164.70 164.70 164.70 3.5K
11:30 164.80 164.90 164.80 164.90 1.9K
11:31 165.10 165.30 165.10 165.30 2.5K
11:34 165.40 165.40 165.20 165.20 3.1K
11:37 165.34 165.34 165.34 165.34 2.7K
11:43 165.00 165.00 165.00 165.00 0.0K
11:45 165.40 165.40 165.40 165.40 0.0K
11:46 165.11 165.11 165.11 165.11 13.8K
11:58 165.30 165.50 165.30 165.50 0.6K
12:06 165.40 165.40 165.40 165.40 0.0K
12:12 165.10 165.10 165.10 165.10 1.4K
12:17 165.00 165.00 165.00 165.00 4.7K
12:22 165.00 165.00 165.00 165.00 1.3K
12:32 164.98 164.98 164.98 164.98 0.9K
12:33 165.00 165.10 165.00 165.10 2.1K
12:34 165.20 165.20 165.20 165.20 0.0K
12:41 165.00 165.00 165.00 165.00 1.4K
12:43 165.10 165.20 165.10 165.20 0.2K
12:44 165.20 165.30 165.20 165.20 6.4K
12:46 165.40 165.40 165.40 165.40 0.5K
12:47 165.50 165.50 165.50 165.50 22.6K
12:54 165.30 165.50 165.10 165.40 11.9K
12:56 165.20 165.20 165.20 165.20 2.4K
13:01 165.40 165.40 165.40 165.40 4.2K
13:06 165.30 165.30 165.20 165.20 0.5K
13:09 165.10 165.10 165.10 165.10 0.0K
13:28 165.40 165.60 165.40 165.40 5.5K
13:31 165.50 165.60 165.30 165.30 1.2K
13:35 165.10 165.10 165.10 165.10 1.0K
13:36 165.30 165.30 165.30 165.30 1.7K
13:37 165.20 165.20 165.20 165.20 1.7K
13:41 164.90 164.90 164.90 164.90 0.9K
13:42 164.90 164.90 164.90 164.90 5.1K
13:43 164.80 164.90 164.80 164.90 1.4K
13:44 165.00 165.00 165.00 165.00 3.1K
13:45 164.90 164.90 164.90 164.90 4.3K
13:59 164.80 165.00 164.80 165.00 32.8K
14:00 164.90 164.90 164.60 164.60 1.0K
14:02 164.80 164.80 164.80 164.80 0.5K
14:06 164.60 164.60 164.60 164.60 1.8K
14:07 164.50 164.50 164.50 164.50 0.8K
14:14 164.50 164.50 164.50 164.50 7.2K
14:15 164.80 165.00 164.80 164.90 23.6K
14:16 165.00 165.04 165.00 165.04 1.1K
14:17 165.00 165.00 165.00 165.00 6.3K
14:19 165.00 165.00 165.00 165.00 34.6K
14:20 165.00 165.10 165.00 165.00 11.6K
14:21 164.90 164.90 164.90 164.90 1.2K
14:25 164.90 164.90 164.90 164.90 0.0K
14:27 164.60 164.80 164.60 164.80 3.4K
14:28 164.60 164.60 164.50 164.50 4.9K
14:30 164.90 164.90 164.70 164.70 2.8K
14:31 164.60 164.60 164.60 164.60 0.4K
14:32 164.00 164.00 164.00 164.00 3.0K
14:33 163.80 163.80 163.40 163.40 1.8K
14:34 163.45 163.45 163.45 163.45 4.1K
14:36 163.80 163.80 163.80 163.80 0.0K
14:37 163.45 163.45 163.45 163.45 2.7K
14:40 163.50 163.50 163.50 163.50 50.0K
14:43 163.70 163.70 163.70 163.70 3.0K
14:44 164.10 164.20 164.10 164.20 3.4K
14:45 163.90 163.90 163.90 163.90 4.5K
14:46 163.70 163.70 163.70 163.70 1.7K
14:48 163.50 163.60 163.50 163.50 1.9K
14:50 163.40 163.40 163.40 163.40 0.4K
14:53 163.60 163.70 163.60 163.70 0.3K
14:55 163.80 163.90 163.80 163.90 2.8K
14:56 164.10 164.10 164.10 164.10 0.3K
14:57 164.00 164.20 163.80 164.20 44.0K
14:58 163.90 164.50 163.90 164.50 9.7K
14:59 164.40 164.80 163.60 163.60 30.8K
15:00 163.70 163.70 163.70 163.70 0.1K
15:01 164.00 164.20 164.00 164.20 7.9K
15:04 164.00 164.30 164.00 164.30 0.6K
15:07 164.10 164.10 164.10 164.10 0.2K
15:09 164.20 164.20 164.20 164.20 2.7K
15:11 164.50 164.50 164.50 164.50 0.7K
15:13 164.30 164.30 164.30 164.30 0.0K
15:16 164.40 164.40 164.40 164.40 0.9K
15:17 164.60 164.60 164.60 164.60 3.0K
15:21 164.55 164.55 164.55 164.55 0.2K
15:22 164.70 164.70 164.61 164.61 1.1K
15:23 164.50 164.50 164.45 164.45 1.1K
15:25 164.41 164.50 164.40 164.50 10.5K
15:26 164.50 164.70 164.50 164.50 30.1K
15:27 164.70 164.70 164.50 164.70 22.6K
15:28 164.50 164.50 164.50 164.50 5.7K
15:29 164.70 164.80 164.70 164.80 4.1K
15:30 164.70 165.00 164.50 165.00 71.7K
15:31 164.90 164.90 164.90 164.90 19.7K
15:32 164.90 165.10 164.90 165.00 81.1K
15:34 164.80 164.80 164.80 164.80 4.1K
15:35 164.80 164.80 164.80 164.80 6.7K
15:36 165.20 165.20 165.06 165.06 3.8K
15:37 165.00 165.00 165.00 165.00 7.4K
15:38 165.00 165.10 164.90 165.10 4.0K
15:41 164.90 164.90 164.90 164.90 4.8K
15:42 165.00 165.00 165.00 165.00 56.0K
15:43 165.00 165.00 165.00 165.00 0.5K
15:46 165.00 165.00 165.00 165.00 25.0K
15:55 164.87 164.87 164.87 164.87 0.0K
15:59 165.20 165.40 165.20 165.40 2.8K
16:06 165.20 165.20 165.10 165.10 0.3K
16:11 165.10 165.10 165.10 165.10 0.9K
16:12 165.00 165.00 165.00 165.00 0.6K
16:15 165.20 165.20 165.20 165.20 4.5K
16:16 165.00 165.20 165.00 165.10 7.4K
16:17 165.10 165.10 165.10 165.10 0.5K
16:18 165.10 165.20 165.10 165.20 2.5K
16:25 164.90 164.90 164.90 164.90 0.9K
16:26 164.90 165.00 164.90 165.00 2.9K
16:28 165.00 165.00 165.00 165.00 1.8K
16:29 165.00 165.00 165.00 165.00 25.0K
16:35 164.50 164.50 164.50 164.50 3,843.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし