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
08:26 168.74 168.74 168.74 168.74 2.5K
08:30 169.00 169.00 169.00 169.00 0.0K
08:32 168.35 168.35 168.35 168.35 0.0K
08:35 169.00 169.00 168.80 169.00 6.6K
08:51 169.20 169.20 169.20 169.20 0.2K
09:02 169.20 169.20 169.20 169.20 0.1K
09:04 168.80 168.80 168.40 168.40 6.4K
09:06 168.30 168.30 168.30 168.30 2.3K
09:07 168.00 168.00 168.00 168.00 0.7K
09:08 168.00 168.00 168.00 168.00 0.5K
09:09 167.90 168.10 167.90 168.10 2.6K
09:20 167.70 167.97 167.70 167.97 3.1K
09:27 167.70 167.70 167.70 167.70 1.9K
09:28 167.65 167.65 167.65 167.65 0.6K
09:46 167.40 167.40 167.10 167.20 35.1K
09:47 167.30 167.30 167.10 167.15 14.0K
09:48 167.00 167.00 167.00 167.00 16.7K
09:49 167.40 167.40 167.00 167.00 88.4K
09:50 167.20 167.50 167.20 167.50 13.3K
09:54 167.40 167.40 167.10 167.10 1.1K
09:58 167.10 167.10 167.10 167.10 0.5K
10:01 167.06 167.06 167.06 167.06 0.0K
10:07 167.00 167.00 167.00 167.00 0.6K
10:15 167.00 167.00 167.00 167.00 0.6K
10:21 167.20 167.20 167.20 167.20 3.7K
10:22 167.10 167.10 167.10 167.10 0.8K
10:30 167.20 167.20 167.20 167.20 0.6K
10:35 166.80 166.90 166.80 166.90 5.2K
10:37 166.70 166.70 166.70 166.70 0.2K
10:39 166.65 166.65 166.65 166.65 0.6K
10:48 166.40 166.40 166.40 166.40 0.6K
10:52 166.40 166.40 166.40 166.40 0.0K
10:53 166.40 166.66 166.40 166.66 1.4K
10:55 166.40 166.40 166.40 166.40 1.1K
10:58 165.90 165.90 165.90 165.90 0.7K
10:59 165.90 166.15 165.90 165.90 0.5K
11:05 166.40 166.40 166.40 166.40 0.1K
11:17 165.90 165.90 165.90 165.90 0.0K
11:20 165.60 165.60 165.60 165.60 0.4K
11:34 165.90 166.50 165.90 166.50 128.4K
11:36 166.80 166.80 166.80 166.80 1.9K
11:55 166.80 166.80 166.80 166.80 0.3K
11:57 167.00 167.10 167.00 167.10 8.1K
12:00 167.30 167.40 167.10 167.40 3.9K
12:01 167.40 167.40 167.40 167.40 0.6K
12:02 167.50 167.50 167.50 167.50 0.6K
12:04 167.40 167.40 167.40 167.40 1.4K
12:05 167.50 167.50 167.50 167.50 0.2K
12:07 167.47 167.47 167.47 167.47 0.8K
12:22 167.63 167.63 167.63 167.63 0.3K
12:29 167.70 167.80 167.70 167.80 1.3K
12:30 167.80 167.80 167.80 167.80 0.4K
12:42 167.90 167.90 167.90 167.90 0.6K
12:45 167.83 167.83 167.83 167.83 0.1K
12:50 167.90 167.90 167.90 167.90 0.1K
13:09 167.70 167.70 167.70 167.70 0.0K
13:11 167.70 167.70 167.70 167.70 0.5K
13:18 167.80 167.80 167.80 167.80 2,465.4K
13:20 167.80 168.10 167.80 167.90 8.2K
13:21 168.00 168.00 168.00 168.00 2.9K
13:22 168.10 168.20 168.10 168.10 3.6K
13:31 168.40 168.40 168.40 168.40 0.2K
13:39 168.40 168.40 168.40 168.40 0.7K
13:56 168.50 168.60 168.50 168.60 2.6K
13:57 168.70 168.90 168.70 168.90 7.4K
13:58 168.90 168.90 168.90 168.90 0.0K
14:01 168.90 168.90 168.90 168.90 0.7K
14:05 169.00 169.00 168.90 168.90 1.7K
14:06 168.80 169.00 168.80 169.00 3.8K
14:07 169.10 169.10 169.00 169.00 2.5K
14:09 169.00 169.00 169.00 169.00 0.1K
14:10 168.70 168.70 168.70 168.70 0.0K
14:16 169.00 169.00 169.00 169.00 0.0K
14:24 169.00 169.10 168.90 169.00 6.3K
14:25 169.10 169.10 169.10 169.10 5.8K
14:29 168.80 168.80 168.80 168.80 1.2K
14:31 168.60 168.60 168.60 168.60 0.3K
14:32 168.40 168.60 168.40 168.60 0.9K
14:34 168.20 168.20 168.20 168.20 3.2K
14:37 168.10 168.10 168.10 168.10 0.1K
14:44 168.00 168.00 168.00 168.00 3.6K
14:45 168.30 168.30 168.30 168.30 3.0K
14:47 168.29 168.29 168.29 168.29 0.3K
14:49 167.90 167.90 167.90 167.90 1.8K
15:05 167.90 167.90 167.90 167.90 1.5K
15:09 167.90 167.90 167.90 167.90 0.4K
15:12 167.89 167.89 167.89 167.89 0.2K
15:13 168.00 168.10 168.00 168.10 0.8K
15:14 168.00 168.00 168.00 168.00 8.0K
15:16 168.10 168.10 168.10 168.10 3.4K
15:17 168.10 168.10 168.10 168.10 0.2K
15:24 168.20 168.30 168.20 168.30 4.5K
15:28 168.30 168.30 168.30 168.30 0.6K
15:30 168.10 168.10 167.90 167.90 5.9K
15:34 168.00 168.00 168.00 168.00 2.3K
15:35 168.09 168.09 168.09 168.09 0.0K
15:36 168.20 168.30 168.20 168.30 1.2K
15:41 168.40 168.40 168.30 168.30 2.7K
15:42 168.40 168.40 168.40 168.40 0.4K
15:51 168.39 168.39 168.39 168.39 3.0K
15:53 168.40 168.40 168.40 168.40 0.6K
15:55 168.46 168.46 168.46 168.46 0.0K
16:00 168.40 168.40 168.40 168.40 1.4K
16:01 168.30 168.30 168.30 168.30 3.9K
16:02 168.20 168.20 168.20 168.20 0.5K
16:03 168.20 168.20 168.20 168.20 1.5K
16:05 168.20 168.20 168.20 168.20 1.1K
16:11 168.30 168.30 168.30 168.30 1.0K
16:12 168.24 168.24 168.24 168.24 0.1K
16:15 168.20 168.20 168.20 168.20 1.2K
16:17 168.20 168.20 168.20 168.20 1.9K
16:20 168.18 168.18 168.18 168.18 0.7K
16:25 168.30 168.40 168.30 168.40 1.9K
16:26 168.40 168.40 168.40 168.40 0.7K
16:27 168.40 168.40 168.40 168.40 4.5K
16:28 168.30 168.30 168.10 168.10 0.5K
16:29 168.40 168.40 168.40 168.40 1.1K
16:35 168.40 168.40 168.40 168.40 710.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし