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
08:00 169.20 169.20 169.20 169.20 0.0K
08:01 173.10 173.10 173.10 173.10 0.0K
08:02 173.10 173.10 173.10 173.10 0.1K
08:04 173.70 173.70 173.70 173.70 0.1K
08:07 173.20 173.20 173.20 173.20 1.9K
08:10 173.20 173.20 173.20 173.20 0.6K
08:11 173.02 173.02 173.02 173.02 3.0K
08:18 172.80 172.80 172.80 172.80 0.6K
08:19 172.70 172.70 172.70 172.70 0.3K
08:22 172.80 172.80 172.70 172.70 3.1K
08:25 172.50 172.50 172.50 172.50 0.7K
08:26 172.55 172.55 172.55 172.55 5.6K
08:31 172.64 172.64 172.64 172.64 0.2K
08:33 172.80 172.80 172.30 172.30 0.8K
08:37 172.30 172.30 172.20 172.20 10.7K
08:46 172.20 172.20 172.20 172.20 10.4K
08:47 172.20 172.30 172.20 172.30 3.6K
08:48 172.21 172.21 172.21 172.21 0.9K
08:50 172.10 172.10 172.10 172.10 0.6K
08:51 172.30 172.30 172.20 172.20 2.3K
08:54 172.10 172.10 172.10 172.10 2.2K
08:55 172.20 172.20 172.20 172.20 0.9K
09:00 172.30 172.40 172.30 172.30 0.9K
09:01 172.20 172.20 172.00 172.00 4.0K
09:05 171.70 171.84 171.70 171.84 9.2K
09:09 172.00 172.00 172.00 172.00 0.0K
09:15 171.63 171.63 171.63 171.63 1.5K
09:27 171.90 171.90 171.90 171.90 2.6K
09:28 172.10 172.10 172.00 172.00 0.9K
09:29 172.20 172.20 172.20 172.20 0.5K
09:30 172.20 172.20 172.20 172.20 3.2K
09:32 172.00 172.00 171.80 171.80 4.6K
09:34 171.70 171.77 171.70 171.77 9.0K
09:46 171.50 171.60 171.50 171.60 2.5K
09:47 171.50 171.50 171.50 171.50 0.4K
09:50 171.20 171.40 171.20 171.40 0.3K
09:51 171.00 171.00 171.00 171.00 3.0K
09:52 171.20 171.30 171.20 171.30 101.6K
09:55 171.10 171.10 171.10 171.10 6.9K
09:57 171.30 171.30 171.30 171.30 5.9K
09:58 171.15 171.20 171.15 171.20 16.9K
09:59 171.10 171.20 171.10 171.20 14.5K
10:00 171.00 171.00 171.00 171.00 202.3K
10:01 171.10 171.20 171.10 171.15 202.7K
10:03 171.30 171.30 171.30 171.30 0.8K
10:04 171.20 171.26 171.10 171.26 31.1K
10:17 170.70 170.80 170.70 170.80 0.9K
10:18 170.70 170.70 170.70 170.70 0.2K
10:25 170.60 170.60 170.60 170.60 0.7K
10:27 170.40 170.40 170.40 170.40 0.7K
10:31 170.10 170.10 170.10 170.10 0.5K
10:33 170.07 170.07 170.07 170.07 5.0K
10:34 170.00 170.10 170.00 170.10 2.6K
10:37 170.10 170.10 170.10 170.10 0.6K
10:42 169.90 169.90 169.90 169.90 0.2K
10:45 170.10 170.10 170.10 170.10 0.4K
10:57 169.90 169.90 169.50 169.50 5.4K
10:58 169.50 169.70 169.50 169.70 2.0K
10:59 169.80 169.90 169.80 169.90 0.5K
11:00 169.70 169.70 169.70 169.70 0.7K
11:01 169.80 170.00 169.80 170.00 1.1K
11:02 169.90 170.00 169.90 170.00 0.6K
11:04 169.60 169.60 169.38 169.38 2.0K
11:05 169.50 169.50 169.50 169.50 0.9K
11:06 169.70 169.70 169.70 169.70 0.5K
11:10 169.50 169.50 169.50 169.50 0.4K
11:13 169.70 169.70 169.70 169.70 0.0K
11:15 169.70 169.80 169.70 169.80 4.1K
11:16 169.70 169.70 169.70 169.70 0.1K
11:20 169.90 169.90 169.90 169.90 0.3K
11:23 170.00 170.00 170.00 170.00 0.4K
11:24 169.90 169.90 169.80 169.80 1.5K
11:27 169.70 169.70 169.70 169.70 1.4K
11:28 169.60 169.60 169.60 169.60 1.3K
11:29 169.61 169.61 169.61 169.61 3.0K
11:30 169.30 169.30 169.30 169.30 1.9K
11:31 169.40 169.60 169.40 169.60 12.6K
11:32 169.70 169.70 169.70 169.70 0.3K
11:41 169.90 169.90 169.90 169.90 0.6K
11:45 170.10 170.20 170.10 170.20 0.8K
11:49 170.10 170.10 170.10 170.10 1.1K
11:51 170.30 170.30 170.30 170.30 0.3K
11:56 170.35 170.50 170.35 170.50 31.8K
12:00 170.40 170.60 170.40 170.60 32.5K
12:01 170.50 170.50 170.50 170.50 0.0K
12:02 170.20 170.40 170.20 170.40 5.2K
12:05 170.80 170.80 170.80 170.80 10.0K
12:07 170.80 170.80 170.80 170.80 1.1K
12:09 171.13 171.13 171.13 171.13 3.6K
12:11 171.00 171.00 171.00 171.00 0.9K
12:17 171.10 171.20 171.10 171.20 3.0K
12:28 171.20 171.30 171.20 171.30 1.0K
12:29 171.10 171.10 171.10 171.10 0.2K
12:30 171.20 171.20 171.20 171.20 2.1K
12:33 171.10 171.10 171.10 171.10 1.2K
12:37 171.20 171.30 171.20 171.30 2.7K
12:40 171.55 171.55 171.55 171.55 0.0K
12:41 171.40 171.40 171.40 171.40 1.0K
12:52 171.70 171.70 171.70 171.70 0.0K
12:56 171.70 171.70 171.70 171.70 0.4K
12:58 171.80 171.80 171.80 171.80 0.4K
13:20 171.90 172.15 171.90 172.15 9.9K
13:28 172.20 172.30 172.20 172.30 1.0K
13:33 172.20 172.20 172.20 172.20 4.8K
13:35 172.30 172.30 172.30 172.30 4.4K
13:36 172.20 172.20 172.20 172.20 5.1K
13:37 172.10 172.10 172.10 172.10 0.4K
13:38 172.20 172.40 172.20 172.40 3.0K
13:39 172.50 172.50 172.50 172.50 1.1K
13:40 172.40 172.40 172.40 172.40 1.2K
13:44 172.50 172.60 172.50 172.60 8.2K
13:47 172.67 172.67 172.67 172.67 0.0K
13:49 172.60 172.60 172.50 172.50 12.0K
13:56 172.40 172.40 172.40 172.40 1.8K
14:00 172.50 172.50 172.50 172.50 0.4K
14:07 172.40 172.40 172.40 172.40 0.5K
14:09 172.40 172.50 172.40 172.50 2.1K
14:10 172.40 172.50 172.40 172.50 1.0K
14:15 172.40 172.40 172.40 172.40 1.6K
14:23 172.40 172.40 172.40 172.40 0.4K
14:29 172.50 172.50 172.40 172.40 1.7K
14:30 172.30 172.30 172.20 172.20 1.6K
14:32 172.00 172.00 172.00 172.00 1.4K
14:42 172.00 172.00 172.00 172.00 5.9K
14:44 172.00 172.10 172.00 172.10 0.4K
14:46 172.20 172.30 172.20 172.30 4.0K
14:51 172.10 172.20 172.10 172.20 7.7K
14:52 172.30 172.30 172.30 172.30 1.5K
14:54 172.30 172.30 172.20 172.20 1.5K
14:58 172.16 172.30 172.16 172.20 1.7K
14:59 172.40 172.40 172.40 172.40 1.3K
15:00 172.40 172.40 172.30 172.30 1.9K
15:05 172.40 172.40 172.40 172.40 0.7K
15:10 172.40 172.40 172.40 172.40 0.3K
15:11 172.30 172.30 172.30 172.30 0.0K
15:14 172.44 172.44 172.44 172.44 0.0K
15:18 172.30 172.30 172.30 172.30 5.7K
15:27 172.40 172.40 172.40 172.40 0.0K
15:28 172.30 172.40 172.30 172.40 0.6K
15:29 172.40 172.50 172.40 172.50 1.4K
15:30 172.60 172.60 172.60 172.60 0.0K
15:34 172.40 172.40 172.40 172.40 0.1K
15:35 172.30 172.30 172.30 172.30 3.6K
15:37 172.40 172.50 172.40 172.50 6.1K
15:38 172.50 172.50 172.40 172.40 1.9K
15:40 172.23 172.23 172.23 172.23 9.0K
15:46 172.50 172.50 172.50 172.50 0.0K
15:47 172.50 172.50 172.50 172.50 0.5K
15:49 172.60 172.70 172.60 172.70 96.6K
15:50 172.70 172.70 172.67 172.67 6.6K
15:51 172.90 172.90 172.90 172.90 8.3K
15:52 172.90 172.90 172.90 172.90 1.4K
15:53 173.00 173.10 172.90 173.10 14.6K
15:54 173.00 173.20 173.00 173.10 26.5K
15:55 173.20 173.20 173.20 173.20 2.1K
15:56 173.00 173.00 173.00 173.00 0.7K
15:57 172.90 173.00 172.90 173.00 1.9K
16:02 173.00 173.00 173.00 173.00 4.6K
16:05 172.87 172.87 172.87 172.87 10.0K
16:06 173.10 173.10 172.90 173.10 14.1K
16:10 172.90 172.90 172.90 172.90 5.2K
16:11 172.90 172.90 172.90 172.90 4.9K
16:12 172.90 172.90 172.90 172.90 4.5K
16:13 172.90 172.90 172.90 172.90 4.3K
16:14 172.90 172.90 172.90 172.90 2.6K
16:15 172.90 173.00 172.90 172.90 9.9K
16:16 172.90 173.00 172.90 173.00 6.1K
16:17 172.93 172.93 172.90 172.90 12.8K
16:22 172.90 173.00 172.90 173.00 20.4K
16:23 173.00 173.00 173.00 173.00 5.3K
16:24 173.00 173.00 173.00 173.00 3.7K
16:28 172.90 172.90 172.90 172.90 0.1K
16:29 172.90 172.90 172.90 172.90 0.2K
16:35 172.30 172.30 172.30 172.30 1,087.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし