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
08:00 171.80 171.80 171.80 171.80 13.6K
08:01 172.50 172.50 172.50 172.50 3.0K
08:02 172.60 172.60 172.60 172.60 0.0K
08:05 172.50 172.50 172.50 172.50 1.5K
08:09 172.60 172.60 172.60 172.60 2.2K
08:14 172.67 172.67 172.67 172.67 1.2K
08:15 172.70 172.70 172.70 172.70 0.6K
08:21 172.80 172.80 172.80 172.80 0.7K
08:25 172.90 172.90 172.90 172.90 2.8K
08:30 173.00 173.00 173.00 173.00 1.0K
08:31 172.90 172.90 172.90 172.90 0.0K
08:32 173.30 173.30 173.30 173.30 0.0K
08:40 173.60 173.60 173.60 173.60 0.0K
08:45 173.20 173.30 173.20 173.30 1.9K
08:49 173.40 173.50 173.40 173.50 1.3K
08:54 173.50 173.50 173.50 173.50 0.1K
08:56 173.40 173.40 173.40 173.40 13.8K
08:57 173.70 173.70 173.70 173.70 0.0K
08:58 173.63 173.63 173.63 173.63 0.2K
08:59 173.80 173.80 173.80 173.80 0.8K
09:01 173.50 173.50 173.20 173.20 0.8K
09:02 173.50 173.50 173.50 173.50 5.3K
09:03 173.30 173.30 173.30 173.30 0.2K
09:07 173.10 173.10 173.10 173.10 0.7K
09:12 173.00 173.00 173.00 173.00 10.2K
09:16 172.50 172.50 172.40 172.40 1.0K
09:18 172.30 172.40 172.30 172.30 1.9K
09:19 172.50 172.50 172.50 172.50 0.6K
09:28 172.44 172.44 172.44 172.44 5.0K
09:30 172.70 172.70 172.70 172.70 3.0K
09:33 172.60 172.60 172.25 172.25 12.4K
09:35 172.40 172.40 172.40 172.40 2.8K
09:37 172.50 172.50 172.50 172.50 0.0K
09:40 172.50 172.50 172.50 172.50 0.1K
09:43 172.30 172.30 172.30 172.30 10.3K
09:44 172.30 172.30 172.30 172.30 0.3K
09:46 172.40 172.40 172.40 172.40 1.8K
09:51 172.50 172.50 172.50 172.50 0.0K
09:53 172.50 173.00 172.50 173.00 10.4K
09:54 172.90 172.90 172.90 172.90 0.6K
10:00 172.90 173.20 172.90 173.20 3.6K
10:08 172.40 172.40 172.30 172.30 1.2K
10:10 172.10 172.10 171.80 172.00 11.1K
10:13 172.20 172.40 172.20 172.20 2.6K
10:25 172.10 172.10 172.10 172.10 0.4K
10:26 172.07 172.07 172.07 172.07 1.5K
10:29 172.10 172.10 172.10 172.10 0.2K
10:45 172.00 172.00 172.00 172.00 1.1K
10:48 172.10 172.10 172.10 172.10 0.0K
10:49 172.00 172.00 172.00 172.00 0.1K
10:59 172.00 172.00 172.00 172.00 1.9K
11:01 172.20 172.20 172.20 172.20 0.7K
11:03 172.30 172.30 172.30 172.30 1.1K
11:11 172.30 172.30 172.30 172.30 1.7K
11:17 172.20 172.30 172.20 172.30 1.0K
11:18 172.40 172.40 172.40 172.40 0.0K
11:25 172.60 172.60 172.60 172.60 0.2K
11:30 172.60 172.60 172.60 172.60 0.2K
11:39 172.60 172.60 172.60 172.60 1.7K
11:45 172.73 172.73 172.73 172.73 0.3K
11:51 172.80 172.80 172.80 172.80 0.9K
11:52 172.80 172.80 172.80 172.80 2.3K
11:54 172.60 172.70 172.60 172.70 0.5K
12:02 172.80 172.80 172.80 172.80 0.4K
12:03 172.80 172.80 172.80 172.80 7.7K
12:05 172.90 172.90 172.90 172.90 0.1K
12:06 172.80 172.90 172.80 172.90 1.1K
12:10 172.90 172.90 172.90 172.90 0.1K
12:15 172.90 172.90 172.90 172.90 0.6K
12:17 172.90 172.90 172.90 172.90 0.4K
12:25 172.80 172.80 172.80 172.80 5.5K
12:29 173.00 173.10 173.00 173.00 1.5K
12:30 173.10 173.10 173.10 173.10 1.3K
12:36 173.10 173.10 173.10 173.10 0.3K
12:37 173.07 173.07 173.07 173.07 5.0K
12:40 173.10 173.10 173.10 173.10 0.1K
12:42 173.20 173.20 173.20 173.20 3.5K
12:46 173.00 173.00 173.00 173.00 1.3K
12:49 173.20 173.20 173.20 173.20 2.3K
12:53 173.20 173.30 173.20 173.30 1.0K
12:58 173.13 173.13 173.13 173.13 0.2K
12:59 173.30 173.30 173.30 173.30 0.4K
13:00 173.20 173.20 173.20 173.20 0.0K
13:01 173.50 173.50 173.50 173.50 0.1K
13:06 173.80 173.80 173.80 173.80 0.1K
13:07 173.70 173.70 173.70 173.70 5.0K
13:09 173.70 173.70 173.70 173.70 0.3K
13:11 173.60 173.75 173.50 173.50 7.9K
13:15 173.60 173.60 173.60 173.60 4.6K
13:19 173.40 173.40 173.40 173.40 2.0K
13:20 173.40 173.40 173.40 173.40 0.0K
13:24 173.20 173.20 173.00 173.10 3.0K
13:30 173.00 173.00 173.00 173.00 0.0K
13:34 173.00 173.10 173.00 173.10 3.8K
13:36 173.20 173.20 173.20 173.20 0.9K
13:37 173.00 173.30 173.00 173.20 3.0K
13:39 173.20 173.20 173.20 173.20 0.0K
13:40 173.00 173.00 173.00 173.00 0.4K
13:41 172.90 172.90 172.90 172.90 2.0K
13:42 172.90 172.90 172.80 172.80 63.9K
13:50 172.60 172.60 172.50 172.50 0.7K
13:55 172.40 172.40 172.40 172.40 1.5K
14:00 172.20 172.20 172.20 172.20 1.0K
14:02 172.60 172.60 172.60 172.60 4.0K
14:05 172.60 172.60 172.30 172.30 4.2K
14:09 172.40 172.40 172.40 172.40 10.0K
14:10 172.40 172.40 172.40 172.40 13.9K
14:11 172.20 172.20 172.20 172.20 8.8K
14:12 172.30 172.30 172.30 172.30 8.9K
14:17 172.40 172.40 172.40 172.40 8.9K
14:18 172.40 172.40 172.40 172.40 7.1K
14:19 172.30 172.30 172.30 172.30 0.2K
14:20 172.50 172.50 172.50 172.50 0.5K
14:22 172.40 172.40 172.40 172.40 3.7K
14:23 172.50 172.50 172.40 172.40 3.9K
14:24 172.30 172.30 172.30 172.30 0.5K
14:25 172.20 172.30 172.20 172.30 9.0K
14:26 172.30 172.50 172.30 172.50 4.5K
14:27 172.30 172.30 172.30 172.30 2.7K
14:28 172.30 172.30 172.30 172.30 0.5K
14:29 172.30 172.30 172.30 172.30 3.2K
14:30 172.40 172.40 172.20 172.20 23.3K
14:31 172.10 172.10 172.10 172.10 0.5K
14:42 172.40 172.60 172.40 172.60 6.8K
14:43 172.70 172.70 172.70 172.70 1.0K
14:44 172.80 172.80 172.80 172.80 0.6K
14:46 173.00 173.00 173.00 173.00 0.0K
14:48 172.90 172.90 172.90 172.90 0.1K
14:49 172.90 172.90 172.80 172.80 3.7K
14:53 172.70 172.70 172.70 172.70 6.2K
14:55 172.50 172.50 172.50 172.50 0.0K
14:56 172.50 172.50 172.50 172.50 0.5K
14:57 172.50 172.50 172.50 172.50 0.5K
14:59 172.50 172.60 172.50 172.60 1.2K
15:01 172.50 172.60 172.50 172.60 3.9K
15:02 172.50 172.52 172.50 172.52 6.1K
15:03 172.60 172.60 172.45 172.45 12.3K
15:05 172.80 172.80 172.80 172.80 6.2K
15:09 172.60 172.60 172.50 172.50 2.1K
15:11 172.70 172.70 172.50 172.50 2.9K
15:12 172.60 172.60 172.60 172.60 1.0K
15:14 172.70 172.70 172.70 172.70 0.0K
15:17 172.80 172.80 172.70 172.70 5.0K
15:19 172.80 172.80 172.80 172.80 0.5K
15:20 173.10 173.10 173.10 173.10 5.0K
15:23 172.90 172.90 172.90 172.90 0.3K
15:25 173.00 173.10 173.00 173.10 2.8K
15:27 173.10 173.10 173.10 173.10 1.0K
15:30 172.90 173.20 172.90 173.10 4.3K
15:31 173.20 173.20 173.20 173.20 1.0K
15:32 173.10 173.10 173.10 173.10 1.2K
15:34 172.90 172.90 172.90 172.90 4.5K
15:35 172.80 172.80 172.80 172.80 0.7K
15:38 172.70 172.70 172.70 172.70 1.8K
15:40 172.50 172.50 172.50 172.50 0.0K
15:43 172.80 172.80 172.80 172.80 4.0K
15:48 172.90 172.90 172.90 172.90 1.0K
15:49 172.96 172.96 172.96 172.96 3.3K
15:51 172.90 172.90 172.90 172.90 0.5K
15:53 173.00 173.00 173.00 173.00 0.7K
15:55 172.85 172.85 172.85 172.85 0.0K
15:56 173.00 173.00 173.00 173.00 0.6K
15:57 173.00 173.00 172.80 172.80 7.9K
16:01 172.70 172.80 172.70 172.80 3.7K
16:05 172.80 173.20 172.80 173.20 2.9K
16:06 173.30 173.30 173.30 173.30 0.2K
16:07 173.99 173.99 173.80 173.80 9.9K
16:08 173.70 173.70 173.70 173.70 4.0K
16:09 173.60 173.60 173.60 173.60 1.2K
16:10 173.60 173.60 173.50 173.50 2.6K
16:12 173.40 173.40 173.40 173.40 0.8K
16:15 173.40 173.40 173.40 173.40 1.1K
16:16 173.20 173.20 173.20 173.20 0.8K
16:17 173.30 173.30 173.30 173.30 5.4K
16:18 173.20 173.20 173.10 173.10 0.7K
16:19 173.20 173.20 173.20 173.20 0.6K
16:23 173.40 173.40 173.20 173.30 5.2K
16:25 173.10 173.10 173.10 173.10 11.0K
16:27 173.20 173.20 173.20 173.20 1.7K
16:28 173.20 173.20 173.20 173.20 3.6K
16:35 173.80 173.80 173.80 173.80 771.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし