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
08:00 164.30 166.51 164.30 166.51 0.3K
08:01 167.39 167.39 167.39 167.39 1.5K
08:02 167.75 167.75 167.75 167.75 0.3K
08:08 165.20 170.10 165.20 170.10 3.3K
08:09 168.60 168.60 168.60 168.60 1.6K
08:12 168.40 168.40 168.40 168.40 0.4K
08:21 168.40 168.70 168.40 168.70 1.2K
08:32 168.70 168.70 168.70 168.70 0.0K
08:36 168.40 168.40 168.40 168.40 0.2K
08:45 168.48 168.48 168.48 168.48 0.4K
08:48 168.20 168.20 168.20 168.20 3.2K
08:50 168.30 168.40 168.30 168.40 1.7K
08:59 168.60 168.60 168.60 168.60 0.6K
09:00 168.50 168.50 168.40 168.40 3.9K
09:05 168.50 168.50 168.50 168.50 0.7K
09:08 168.50 168.50 168.50 168.50 0.5K
09:18 168.60 168.60 168.60 168.60 0.4K
09:25 168.60 168.60 168.60 168.60 2.6K
09:35 168.40 168.50 168.30 168.40 3.3K
09:37 168.50 168.60 168.50 168.60 0.5K
09:56 168.70 168.70 168.70 168.70 2.5K
10:02 168.64 168.64 168.64 168.64 0.5K
10:09 168.60 168.60 168.60 168.60 0.4K
10:22 168.40 168.40 168.40 168.40 0.2K
10:23 168.30 168.30 168.30 168.30 0.4K
10:24 168.30 168.30 168.30 168.30 0.3K
10:39 168.36 168.36 168.36 168.36 5.5K
10:48 168.50 168.60 168.50 168.60 3.4K
10:51 168.70 168.70 168.70 168.70 1.0K
10:59 168.60 168.60 168.60 168.60 0.0K
11:04 168.62 168.62 168.62 168.62 1.0K
11:07 168.60 168.60 168.60 168.60 0.4K
11:10 168.70 168.70 168.70 168.70 0.0K
11:12 168.70 168.70 168.70 168.70 2.7K
11:28 168.70 168.70 168.70 168.70 9.7K
11:29 168.20 168.30 168.20 168.30 4.6K
11:35 168.10 168.10 168.10 168.10 5.0K
11:51 168.00 168.00 168.00 168.00 0.4K
12:10 168.10 168.40 168.10 168.30 103.5K
12:11 168.20 168.40 168.20 168.40 1.9K
12:12 168.40 168.40 168.40 168.40 0.1K
12:22 168.38 168.38 168.38 168.38 1.6K
12:31 168.30 168.30 168.30 168.30 0.2K
12:50 168.50 168.60 168.50 168.60 12.1K
12:51 168.60 168.70 168.60 168.70 0.7K
12:55 168.72 168.72 168.72 168.72 2.0K
12:58 168.80 168.80 168.80 168.80 1.1K
13:01 168.80 168.80 168.80 168.80 1.4K
13:11 168.90 168.90 168.90 168.90 1.2K
13:26 169.00 169.00 169.00 169.00 1.1K
13:28 169.10 169.10 169.10 169.10 0.5K
13:34 169.00 169.00 169.00 169.00 3.5K
13:35 168.98 168.98 168.98 168.98 5.0K
13:47 169.05 169.05 169.05 169.05 1.0K
13:48 169.00 169.00 168.90 168.90 1.4K
13:50 168.70 168.70 168.70 168.70 0.8K
14:03 168.65 168.65 168.50 168.50 1.4K
14:04 168.40 168.40 168.00 168.00 20.5K
14:05 168.50 168.50 167.70 167.70 142.2K
14:06 167.70 167.80 167.70 167.80 72.4K
14:07 167.70 167.80 167.70 167.70 10.9K
14:08 167.70 167.70 167.70 167.70 9.6K
14:10 167.70 167.70 167.70 167.70 0.0K
14:11 167.70 167.70 167.60 167.60 16.3K
14:12 167.70 168.00 167.70 167.80 5.3K
14:20 167.50 167.50 167.50 167.50 4.6K
14:30 167.30 167.30 167.30 167.30 0.3K
14:31 167.20 167.20 167.20 167.20 1.5K
14:34 167.30 167.30 167.30 167.30 2.2K
14:36 166.90 166.90 166.90 166.90 0.8K
14:38 167.50 167.50 167.50 167.50 0.0K
14:40 167.40 167.40 167.40 167.40 0.5K
14:48 167.50 167.70 167.50 167.70 14.2K
14:56 167.90 167.90 167.90 167.90 5.7K
14:57 167.90 167.90 167.90 167.90 1.9K
14:59 168.00 168.00 168.00 168.00 1.2K
15:02 168.20 168.20 168.20 168.20 0.4K
15:07 168.00 168.00 168.00 168.00 10.5K
15:09 168.01 168.01 168.01 168.01 0.1K
15:10 168.20 168.20 168.20 168.20 1.7K
15:14 168.23 168.23 168.23 168.23 0.0K
15:18 168.10 168.10 168.10 168.10 10.4K
15:25 167.90 167.90 167.90 167.90 1.2K
15:26 167.80 167.80 167.80 167.80 2.4K
15:27 167.90 167.90 167.90 167.90 1.1K
15:28 168.05 168.05 168.05 168.05 2.5K
15:36 168.00 168.00 168.00 168.00 3.3K
15:40 167.90 168.00 167.90 168.00 5.1K
15:41 168.10 168.10 168.10 168.10 2.2K
15:44 168.10 168.20 168.10 168.20 2.7K
15:46 168.10 168.10 168.10 168.10 0.7K
15:49 168.20 168.30 168.20 168.30 1.6K
15:51 168.50 168.50 168.50 168.50 0.0K
15:55 168.50 168.50 168.44 168.44 0.4K
15:56 168.80 169.10 168.80 169.10 5.3K
15:58 169.10 169.10 168.80 169.00 4.9K
16:00 168.80 168.80 168.80 168.80 1.1K
16:03 168.90 168.90 168.90 168.90 2.7K
16:05 169.00 169.00 169.00 169.00 1.3K
16:06 169.10 169.20 169.10 169.20 2.4K
16:07 169.00 169.00 168.80 168.80 6.4K
16:09 168.90 168.90 168.90 168.90 1.2K
16:11 169.00 169.00 168.90 168.90 13.8K
16:14 168.80 168.80 168.80 168.80 1.0K
16:18 168.90 168.90 168.90 168.90 1.2K
16:19 168.90 168.90 168.90 168.90 0.2K
16:20 168.90 169.10 168.90 169.10 15.5K
16:23 169.10 169.10 169.10 169.10 7.5K
16:25 169.30 169.30 169.20 169.20 9.8K
16:26 169.20 169.20 169.20 169.20 6.9K
16:27 169.20 169.20 169.20 169.20 5.8K
16:29 169.20 169.20 169.00 169.00 7.2K
16:35 169.20 169.20 169.20 169.20 517.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし