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
08:00 163.00 166.20 163.00 166.20 3.4K
08:01 166.30 166.30 166.10 166.20 28.2K
08:02 166.40 166.40 166.40 166.40 0.0K
08:03 166.90 167.70 166.90 167.70 3.4K
08:07 167.50 167.50 167.50 167.50 1.1K
08:12 167.60 167.60 167.60 167.60 3.4K
08:14 167.60 167.60 166.80 166.80 8.0K
08:15 167.10 167.10 167.10 167.10 2.6K
08:17 167.10 167.10 167.10 167.10 0.5K
08:18 167.40 167.40 167.40 167.40 8.7K
08:20 167.49 167.49 167.30 167.30 0.9K
08:27 167.20 167.60 167.20 167.60 0.0K
08:30 166.60 166.60 166.60 166.60 10.6K
08:34 166.60 166.60 166.60 166.60 0.0K
08:38 166.60 166.60 166.60 166.60 0.5K
08:40 166.70 166.70 166.70 166.70 1.0K
08:45 167.10 167.10 167.00 167.00 12.4K
08:46 167.10 167.10 167.10 167.10 22.2K
08:52 167.00 167.00 167.00 167.00 1.3K
08:53 166.80 166.80 166.80 166.80 1.4K
08:54 166.60 166.60 166.60 166.60 4.6K
08:55 167.00 167.00 167.00 167.00 0.9K
08:56 166.90 166.90 166.90 166.90 2.5K
08:58 167.20 167.30 167.20 167.30 16.1K
08:59 167.50 167.50 167.50 167.50 4.3K
09:00 167.70 167.75 167.70 167.75 0.6K
09:01 167.40 167.40 167.20 167.20 2.0K
09:03 167.00 167.00 167.00 167.00 3.7K
09:16 167.10 167.10 167.10 167.10 1.3K
09:17 167.20 167.20 167.20 167.20 0.6K
09:18 167.00 167.40 167.00 167.40 3.1K
09:19 167.30 167.30 167.30 167.30 0.9K
09:21 167.10 167.10 167.10 167.10 3.9K
09:23 167.00 167.00 167.00 167.00 0.0K
09:28 167.35 167.35 167.35 167.35 1.2K
09:29 167.40 167.40 167.40 167.40 0.9K
09:30 167.50 167.50 167.50 167.50 1.1K
09:32 167.60 167.60 167.60 167.60 0.6K
09:35 167.40 167.40 167.40 167.40 5.2K
09:38 167.50 167.50 167.50 167.50 0.3K
09:41 167.27 167.27 167.27 167.27 6.2K
09:43 167.50 167.50 167.50 167.50 0.2K
10:02 167.50 167.50 167.50 167.50 2.5K
10:03 167.70 167.70 167.70 167.70 0.5K
10:08 167.70 167.70 167.70 167.70 0.1K
10:11 167.60 167.60 167.60 167.60 0.4K
10:12 167.56 167.56 167.56 167.56 0.1K
10:16 167.70 167.70 167.70 167.70 0.4K
10:18 167.70 167.70 167.70 167.70 0.3K
10:20 167.77 167.77 167.77 167.77 0.3K
10:26 167.90 167.90 167.90 167.90 2.6K
10:38 167.90 167.90 167.90 167.90 4.2K
10:39 168.00 168.00 168.00 168.00 3.4K
10:43 167.90 168.00 167.90 168.00 3.3K
10:48 168.10 168.10 168.10 168.10 0.5K
10:52 168.10 168.10 168.10 168.10 2.7K
10:55 168.14 168.14 168.14 168.14 5.9K
10:58 168.20 168.20 168.20 168.20 0.4K
11:00 168.20 168.20 168.20 168.20 0.9K
11:02 168.30 168.30 168.30 168.30 0.3K
11:05 168.30 168.30 168.30 168.30 1.3K
11:06 168.20 168.30 168.20 168.30 0.9K
11:07 168.20 168.20 168.20 168.20 1.0K
11:08 168.30 168.30 168.30 168.30 0.3K
11:10 168.20 168.20 168.16 168.16 12.1K
11:15 168.20 168.20 168.10 168.10 5.0K
11:18 168.37 168.37 168.37 168.37 12.5K
11:21 168.00 168.00 168.00 168.00 0.4K
11:28 168.20 168.20 168.20 168.20 0.6K
11:43 168.30 168.40 168.30 168.40 8.6K
11:48 168.60 168.60 168.60 168.60 1.3K
11:49 168.57 168.57 168.57 168.57 0.3K
11:50 168.70 168.70 168.70 168.70 0.3K
11:52 168.80 168.80 168.80 168.80 0.6K
12:03 168.70 168.80 168.70 168.80 11.2K
12:08 168.80 168.80 168.80 168.80 0.4K
12:10 168.70 168.70 168.70 168.70 0.1K
12:15 168.80 168.80 168.80 168.80 1.2K
12:18 168.73 168.73 168.73 168.73 2.4K
12:19 168.70 168.70 168.70 168.70 2.0K
12:22 168.80 168.80 168.80 168.80 0.4K
12:27 168.90 169.10 168.90 169.10 6.0K
12:28 169.20 169.20 169.20 169.20 1.0K
12:30 169.30 169.30 168.90 168.90 1.4K
12:32 168.80 168.80 168.80 168.80 4.7K
12:35 168.70 168.70 168.70 168.70 0.7K
12:37 168.75 168.75 168.75 168.75 0.1K
12:40 168.60 168.60 168.60 168.60 1.1K
12:41 168.50 168.50 168.50 168.50 4.2K
12:42 168.60 168.60 168.60 168.60 0.0K
12:44 168.60 168.60 168.60 168.60 0.9K
12:50 168.80 168.80 168.80 168.80 1,308.3K
12:54 168.83 168.83 168.80 168.80 8.3K
12:59 168.70 168.70 168.70 168.70 1,309.7K
13:00 168.60 168.60 168.60 168.60 0.0K
13:14 168.40 168.40 168.40 168.40 0.2K
13:15 168.90 168.90 168.90 168.90 7.6K
13:20 168.70 168.70 168.70 168.70 0.4K
13:28 168.90 168.90 168.90 168.90 2.2K
13:30 169.10 169.10 169.10 169.10 0.1K
13:32 169.00 169.00 169.00 169.00 6.1K
13:35 169.20 169.20 169.20 169.20 1.4K
13:38 169.10 169.10 169.10 169.10 5.8K
13:40 168.80 168.80 168.80 168.80 0.6K
13:46 168.80 168.80 168.80 168.80 1.6K
13:47 168.90 168.90 168.80 168.90 6.1K
13:51 168.80 168.80 168.80 168.80 0.6K
13:52 168.80 168.80 168.80 168.80 1.4K
13:53 168.70 168.70 168.70 168.70 0.3K
13:56 168.50 168.50 168.50 168.50 0.6K
14:04 168.50 168.50 168.50 168.50 0.9K
14:05 168.50 168.50 168.50 168.50 4.2K
14:07 168.70 168.70 168.70 168.70 5.3K
14:10 168.50 168.50 168.40 168.40 2.6K
14:14 168.60 168.60 168.60 168.60 1.3K
14:15 168.70 168.70 168.50 168.50 5.5K
14:18 168.70 168.70 168.70 168.70 1.2K
14:25 168.54 168.54 168.54 168.54 0.3K
14:26 168.40 168.40 168.40 168.40 0.6K
14:29 168.54 168.54 168.54 168.54 6.0K
14:31 168.40 168.40 168.40 168.40 0.8K
14:32 168.40 168.60 168.40 168.60 6.0K
14:34 168.60 168.60 168.60 168.60 0.6K
14:35 168.80 168.80 168.80 168.80 0.0K
14:37 168.70 168.70 168.60 168.60 2.5K
14:38 168.80 168.80 168.40 168.40 8.5K
14:39 168.70 168.70 168.70 168.70 0.0K
14:40 168.30 168.30 168.30 168.30 0.7K
14:43 168.35 168.35 168.35 168.35 2.4K
14:49 168.10 168.10 168.10 168.10 1.7K
14:56 168.05 168.05 168.05 168.05 0.7K
14:59 168.05 168.10 168.05 168.10 3.5K
15:00 168.20 168.20 168.20 168.20 0.7K
15:02 168.10 168.10 168.10 168.10 0.9K
15:03 168.10 168.10 168.10 168.10 0.9K
15:07 168.00 168.00 167.90 167.90 1.5K
15:09 167.70 167.70 167.70 167.70 2.1K
15:10 167.70 167.70 167.70 167.70 0.3K
15:11 167.95 167.95 167.95 167.95 1.3K
15:14 167.80 167.95 167.80 167.95 1.8K
15:22 168.10 168.10 168.10 168.10 0.0K
15:23 167.90 167.90 167.90 167.90 2.9K
15:24 168.00 168.00 168.00 168.00 0.6K
15:29 168.20 168.20 168.20 168.20 2.4K
15:30 167.90 167.90 167.90 167.90 6.9K
15:31 167.95 167.95 167.95 167.95 0.6K
15:32 168.10 168.10 168.10 168.10 1.4K
15:35 168.00 168.00 168.00 168.00 0.5K
15:36 168.00 168.00 168.00 168.00 2.9K
15:39 168.15 168.15 168.15 168.15 0.5K
15:41 168.00 168.00 167.90 167.90 2.6K
15:43 167.70 167.70 167.70 167.70 1.9K
15:45 168.00 168.10 168.00 168.00 7.3K
15:46 167.90 167.90 167.90 167.90 3.8K
15:47 167.90 167.90 167.80 167.90 12.5K
15:48 167.90 168.10 167.90 167.90 74.4K
15:49 168.10 168.40 168.05 168.05 88.1K
15:50 168.20 168.20 168.00 168.20 78.7K
15:51 168.00 168.15 168.00 168.15 99.4K
15:52 168.00 168.20 167.90 167.90 72.4K
15:53 167.90 168.20 167.90 168.20 107.7K
15:54 168.10 168.30 168.00 168.20 81.5K
15:55 168.10 168.20 168.10 168.20 10.6K
15:56 168.20 168.20 168.20 168.20 12.2K
15:59 168.10 168.10 168.10 168.10 0.5K
16:03 168.20 168.20 168.20 168.20 6.0K
16:04 168.20 168.20 168.20 168.20 3.3K
16:06 168.20 168.20 168.20 168.20 0.2K
16:07 168.30 168.30 168.30 168.30 3.0K
16:08 168.40 168.40 168.40 168.40 2.5K
16:10 168.50 168.50 168.50 168.50 2.5K
16:15 168.50 168.50 168.50 168.50 1.6K
16:16 168.70 168.70 168.70 168.70 9.7K
16:17 168.70 168.70 168.70 168.70 2.7K
16:18 168.70 168.70 168.70 168.70 3.4K
16:20 168.70 168.70 168.70 168.70 5.0K
16:21 168.70 168.80 168.60 168.80 3.9K
16:24 168.72 168.72 168.70 168.70 0.3K
16:25 168.80 168.80 168.80 168.80 1.9K
16:26 168.75 168.75 168.75 168.75 1.5K
16:27 168.70 168.70 168.70 168.70 0.5K
16:28 168.70 168.90 168.70 168.90 10.7K
16:29 168.90 168.90 168.90 168.90 2.2K
16:35 168.60 168.60 168.60 168.60 644.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし