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
08:00 184.80 185.28 184.80 185.28 60.0K
08:01 183.92 183.92 183.05 183.05 3.3K
08:03 180.08 180.08 180.08 180.08 13.2K
08:04 180.20 180.20 179.30 179.30 24.2K
08:05 179.90 180.42 179.40 180.42 10.9K
08:06 179.70 179.70 178.00 178.00 21.4K
08:07 176.60 177.10 176.20 176.20 21.0K
08:08 176.80 176.80 175.60 175.60 13.1K
08:09 176.20 176.20 175.24 175.24 12.2K
08:10 176.00 176.00 175.26 175.26 13.7K
08:11 175.30 175.30 175.30 175.30 9.1K
08:12 175.30 175.48 174.70 175.48 31.9K
08:13 174.20 174.20 173.10 174.00 8.1K
08:14 174.20 175.40 174.10 175.40 19.4K
08:15 175.20 175.20 174.60 174.90 10.4K
08:16 175.60 177.10 175.60 176.90 17.0K
08:17 176.47 177.80 176.47 177.64 44.5K
08:18 177.80 178.00 177.80 178.00 9.8K
08:19 178.00 178.00 177.10 177.10 24.2K
08:20 177.40 177.70 177.40 177.70 3.9K
08:21 177.90 178.25 177.27 177.27 21.8K
08:22 177.20 177.40 177.20 177.40 11.6K
08:23 177.00 177.00 177.00 177.00 2.9K
08:24 177.30 177.30 176.60 177.00 4.9K
08:25 177.32 177.32 177.32 177.32 0.8K
08:26 176.90 177.20 176.80 176.91 19.4K
08:28 176.90 176.90 176.90 176.90 0.9K
08:29 176.90 176.90 176.70 176.70 1.8K
08:30 177.00 177.00 176.90 177.00 4.7K
08:31 177.70 177.70 177.70 177.70 0.9K
08:32 178.16 178.16 177.50 177.50 3.6K
08:33 178.06 178.06 177.40 177.81 1.4K
08:34 177.50 177.50 177.43 177.50 8.0K
08:35 178.00 178.00 178.00 178.00 3.2K
08:36 177.77 177.84 177.77 177.84 4.3K
08:37 177.70 177.70 177.70 177.70 0.0K
08:39 177.60 177.60 177.60 177.60 0.0K
08:41 177.25 177.25 176.40 176.40 52.5K
08:42 176.50 176.50 176.50 176.50 2.4K
08:44 176.20 177.21 176.20 177.21 10.9K
08:45 177.35 177.35 177.27 177.27 13.3K
08:46 177.28 177.50 177.10 177.25 7.7K
08:47 177.00 177.30 177.00 177.10 9.2K
08:48 177.36 177.36 177.15 177.15 6.6K
08:49 177.27 177.40 177.00 177.00 12.7K
08:50 176.70 176.70 176.67 176.67 34.6K
08:52 175.94 176.00 175.94 176.00 3.1K
08:53 175.70 175.70 175.20 175.30 44.2K
08:54 175.70 175.70 175.70 175.70 0.3K
08:55 175.00 175.00 175.00 175.00 2.7K
08:56 174.80 174.80 174.80 174.80 0.1K
08:57 175.30 176.40 175.30 176.40 0.0K
08:58 175.90 176.16 175.90 176.16 4.6K
09:00 176.30 176.30 175.50 175.50 38.1K
09:01 175.10 175.10 175.00 175.00 10.2K
09:02 174.90 174.90 174.70 174.70 4.9K
09:03 174.90 175.10 174.90 175.10 1.9K
09:04 175.80 175.80 175.70 175.70 5.0K
09:05 175.80 175.80 175.80 175.80 0.0K
09:06 175.10 175.10 175.10 175.10 1.6K
09:07 174.70 174.70 174.70 174.70 1.3K
09:09 174.95 174.95 174.95 174.95 0.3K
09:12 174.91 175.30 174.91 175.30 5.4K
09:13 175.30 175.50 175.20 175.50 5.2K
09:14 175.30 175.30 175.20 175.20 10.4K
09:15 175.35 175.35 175.35 175.35 0.0K
09:16 175.11 175.11 175.11 175.11 0.5K
09:18 174.89 174.98 174.70 174.98 4.4K
09:19 175.60 175.70 175.60 175.70 17.2K
09:20 175.50 175.50 175.50 175.50 2.5K
09:21 175.10 175.30 174.60 174.60 6.4K
09:22 174.81 174.81 174.81 174.81 0.2K
09:25 175.00 175.00 175.00 175.00 0.0K
09:26 175.00 175.30 175.00 175.30 12.7K
09:27 175.18 175.50 175.18 175.50 3.2K
09:29 174.90 175.54 174.90 175.54 26.9K
09:30 175.70 175.70 175.70 175.70 2.0K
09:31 175.60 175.60 175.60 175.60 2.5K
09:32 176.10 176.10 176.10 176.10 0.1K
09:34 176.00 176.00 176.00 176.00 8.0K
09:35 175.90 175.90 175.20 175.20 11.7K
09:36 175.00 175.16 175.00 175.16 3.4K
09:37 175.10 175.10 175.10 175.10 1.3K
09:39 175.30 175.30 175.30 175.30 2.5K
09:40 175.28 175.28 175.28 175.28 1.4K
09:41 174.90 175.30 174.90 175.30 3.5K
09:43 174.90 174.90 174.90 174.90 0.9K
09:44 174.80 174.80 174.80 174.80 2.0K
09:45 174.90 174.90 174.70 174.70 10.4K
09:46 175.20 175.20 175.20 175.20 1.8K
09:47 175.48 175.48 175.48 175.48 5.7K
09:48 175.60 175.60 175.60 175.60 0.0K
09:49 175.60 175.60 175.60 175.60 0.0K
09:50 175.60 175.60 175.60 175.60 3.5K
09:52 175.80 175.80 175.80 175.80 0.0K
09:53 176.08 176.08 175.80 175.80 22.7K
09:54 175.75 175.75 175.30 175.30 3.9K
09:55 175.60 175.60 175.50 175.50 8.4K
09:58 175.20 175.20 175.10 175.10 6.5K
09:59 175.30 175.30 175.00 175.00 7.9K
10:00 175.10 175.10 175.10 175.10 5.6K
10:02 174.50 174.50 174.00 174.00 3.0K
10:03 174.50 174.50 174.34 174.34 11.0K
10:04 174.31 174.31 174.31 174.31 2.2K
10:05 174.31 174.31 174.20 174.20 5.1K
10:06 174.40 174.70 174.40 174.70 25.4K
10:07 174.80 174.80 174.80 174.80 1.7K
10:08 174.50 174.50 174.50 174.50 1.4K
10:09 174.00 174.09 174.00 174.09 3.6K
10:12 174.10 174.10 174.10 174.10 0.7K
10:13 174.10 174.60 174.10 174.60 6.0K
10:15 174.40 174.40 174.40 174.40 4.5K
10:16 174.00 174.30 174.00 174.30 1.4K
10:17 174.60 174.60 174.60 174.60 0.1K
10:18 174.90 174.90 174.90 174.90 1.4K
10:19 174.20 174.20 174.20 174.20 0.3K
10:20 174.20 174.20 174.20 174.20 8.0K
10:21 174.23 174.30 174.23 174.30 6.4K
10:22 174.00 174.00 174.00 174.00 13.6K
10:23 173.93 173.93 173.93 173.93 10.0K
10:24 173.70 174.00 173.60 173.60 8.1K
10:25 173.65 174.00 173.65 174.00 53.0K
10:26 173.58 173.58 173.20 173.20 5.9K
10:28 173.30 173.30 173.30 173.30 0.6K
10:29 173.40 173.40 173.30 173.30 10.4K
10:30 173.30 173.30 173.30 173.30 0.6K
10:31 173.40 173.71 173.40 173.71 18.1K
10:33 173.20 173.20 173.00 173.00 19.5K
10:36 173.00 173.20 173.00 173.20 1.0K
10:38 173.10 173.10 172.80 172.80 4.0K
10:41 173.18 173.18 173.17 173.18 9.7K
10:44 173.00 173.00 173.00 173.00 2.2K
10:45 173.20 173.30 173.20 173.30 3.0K
10:46 173.00 173.00 173.00 173.00 16.7K
10:47 173.00 173.00 173.00 173.00 0.0K
10:48 173.10 173.10 173.10 173.10 0.6K
10:50 172.70 172.79 172.70 172.79 0.9K
10:51 172.98 172.98 172.93 172.93 4.9K
10:53 172.95 172.95 172.95 172.95 1.3K
10:54 173.10 173.10 172.79 172.79 0.3K
10:57 173.10 173.10 173.10 173.10 0.0K
10:59 173.10 173.10 173.10 173.10 0.0K
11:00 172.75 172.75 172.30 172.30 14.0K
11:02 172.39 172.39 172.39 172.39 0.2K
11:06 172.49 172.49 172.49 172.49 0.8K
11:10 172.55 172.56 172.55 172.56 1.3K
11:11 172.30 172.30 172.20 172.20 3.3K
11:13 172.20 172.20 172.20 172.20 0.0K
11:21 172.00 172.10 172.00 172.10 17.6K
11:22 172.00 172.20 171.53 171.60 27.5K
11:23 171.80 171.80 171.70 171.70 10.2K
11:25 171.50 171.71 171.50 171.71 13.0K
11:26 171.40 171.60 171.40 171.50 13.0K
11:27 171.40 171.40 171.40 171.40 2.0K
11:28 171.20 171.30 171.10 171.10 7.6K
11:29 171.30 171.52 171.30 171.52 1.2K
11:30 171.30 171.30 171.20 171.20 2.5K
11:32 171.20 171.20 171.20 171.20 0.5K
11:33 171.37 171.37 171.00 171.00 32.1K
11:34 170.70 170.70 170.70 170.70 0.0K
11:35 170.80 171.06 170.80 170.90 6.7K
11:36 170.80 171.04 170.80 171.04 4.8K
11:37 170.71 170.71 170.71 170.71 0.2K
11:39 170.60 170.90 170.60 170.80 6.9K
11:40 171.10 171.20 171.00 171.20 6.8K
11:41 171.34 171.34 171.34 171.34 0.1K
11:42 171.40 171.40 171.36 171.36 0.7K
11:43 171.36 171.60 171.36 171.60 12.3K
11:44 171.80 171.80 171.80 171.80 1.2K
11:45 171.70 171.70 171.70 171.70 2.2K
11:46 171.80 171.90 171.80 171.90 2.9K
11:47 172.20 172.20 172.20 172.20 1.2K
11:49 172.30 172.40 172.30 172.40 2.0K
11:50 172.40 172.40 172.20 172.20 11.1K
11:51 172.30 172.30 172.30 172.30 0.6K
11:56 172.10 172.10 171.90 171.90 6.2K
11:57 171.86 171.86 171.86 171.86 0.0K
11:58 171.40 171.70 171.40 171.70 4.5K
12:00 171.80 172.00 171.80 172.00 5.8K
12:01 171.99 171.99 171.99 171.99 0.6K
12:02 171.70 171.70 171.70 171.70 0.5K
12:04 171.80 171.90 171.80 171.90 6.1K
12:05 172.10 172.10 172.10 172.10 1.3K
12:07 171.80 171.80 171.80 171.80 0.2K
12:08 171.84 171.84 171.84 171.84 5.8K
12:10 171.80 171.80 171.80 171.80 7.1K
12:11 171.90 171.90 171.90 171.90 5.3K
12:13 172.00 172.00 172.00 172.00 0.0K
12:14 172.10 172.10 172.10 172.10 0.5K
12:16 172.36 172.36 172.36 172.36 4.0K
12:17 172.50 172.50 172.50 172.50 2.7K
12:18 172.50 172.50 172.50 172.50 1.5K
12:19 172.60 172.60 172.41 172.41 2.5K
12:21 172.40 172.70 172.40 172.70 9.9K
12:23 172.40 172.40 172.20 172.20 1.7K
12:25 172.42 172.42 172.42 172.42 0.2K
12:26 172.10 172.10 172.10 172.10 4.9K
12:27 172.10 172.10 171.80 171.80 0.9K
12:28 172.24 172.24 172.00 172.00 2.1K
12:29 171.90 171.90 171.90 171.90 0.0K
12:30 171.60 172.00 171.60 172.00 3.2K
12:31 172.00 172.00 172.00 172.00 0.9K
12:34 171.62 171.62 171.62 171.62 1.9K
12:36 171.68 171.68 171.68 171.68 0.8K
12:40 170.80 170.80 170.80 170.80 9.7K
12:42 169.62 170.20 169.62 170.20 38.2K
12:43 170.00 170.10 170.00 170.10 4.1K
12:44 170.03 170.03 170.00 170.00 17.4K
12:46 170.23 170.23 170.23 170.23 1.5K
12:47 169.70 169.70 169.40 169.40 12.9K
12:50 169.60 169.60 169.60 169.60 8.6K
12:51 169.70 169.70 169.70 169.70 2.6K
12:52 169.70 169.80 169.60 169.60 11.7K
12:55 169.71 169.71 169.40 169.40 1.4K
12:56 169.40 169.40 169.40 169.40 0.8K
12:57 169.60 169.70 169.60 169.70 2.2K
12:58 169.40 169.40 169.40 169.40 0.7K
12:59 169.70 169.70 169.70 169.70 0.1K
13:01 169.60 169.60 169.60 169.60 0.1K
13:04 169.70 169.70 169.70 169.70 2.3K
13:05 169.70 169.70 169.70 169.70 0.1K
13:07 169.50 169.67 169.50 169.67 2.9K
13:08 169.70 169.70 169.70 169.70 0.1K
13:09 169.80 169.80 169.50 169.50 1.1K
13:10 169.20 169.20 169.20 169.20 0.7K
13:11 169.30 169.30 169.30 169.30 0.1K
13:13 169.27 169.40 169.27 169.40 1.9K
13:14 169.40 169.40 169.40 169.40 0.7K
13:15 169.00 169.00 168.90 169.00 4.4K
13:16 168.90 168.90 168.90 168.90 1.2K
13:17 169.10 169.10 169.10 169.10 5.5K
13:18 169.10 169.10 169.10 169.10 1.6K
13:19 169.70 169.90 169.70 169.90 4.7K
13:20 169.90 169.90 169.90 169.90 0.2K
13:21 170.90 170.90 169.50 169.50 3.4K
13:22 169.50 169.91 169.50 169.91 1.1K
13:23 169.90 169.90 169.90 169.90 0.7K
13:24 169.50 169.50 169.50 169.50 0.0K
13:25 169.50 169.50 168.70 168.70 20.4K
13:26 168.76 168.80 168.76 168.80 2.5K
13:27 168.76 168.76 168.76 168.76 2.0K
13:29 168.66 168.66 168.66 168.66 0.6K
13:31 168.70 168.70 168.70 168.70 1.4K
13:32 168.90 168.90 168.90 168.90 3.4K
13:34 169.28 169.28 169.20 169.20 2.2K
13:35 169.50 169.50 169.50 169.50 0.0K
13:37 169.60 169.60 168.80 168.80 4.7K
13:40 168.60 168.60 168.60 168.60 0.4K
13:41 168.60 168.60 168.60 168.60 0.9K
13:42 168.80 168.80 168.80 168.80 0.1K
13:43 168.80 169.00 168.80 169.00 2.5K
13:44 168.30 168.80 168.30 168.80 2.6K
13:46 168.50 168.50 168.50 168.50 2.2K
13:47 168.80 168.80 168.80 168.80 1.4K
13:48 168.83 168.83 168.70 168.70 1.8K
13:49 168.83 169.16 168.83 169.16 9.4K
13:50 169.04 169.04 169.04 169.04 1.0K
13:52 169.04 169.04 169.04 169.04 4.0K
13:53 169.20 169.60 169.10 169.60 5.3K
13:58 169.30 169.30 169.30 169.30 1.3K
14:00 169.20 169.20 168.90 168.90 3.7K
14:05 169.00 169.00 169.00 169.00 0.1K
14:07 169.20 169.20 169.20 169.20 0.0K
14:08 168.90 169.40 168.90 169.40 55.4K
14:09 169.39 169.70 169.39 169.70 6.9K
14:10 169.70 169.70 169.70 169.70 0.5K
14:12 169.47 169.47 169.47 169.47 1.0K
14:13 169.70 170.00 169.40 169.60 24.0K
14:14 169.60 169.80 169.60 169.80 17.5K
14:15 169.50 169.80 169.50 169.80 17.1K
14:16 169.60 169.90 169.60 169.90 8.8K
14:17 169.70 169.90 169.70 169.90 8.2K
14:22 169.60 169.90 169.60 169.90 15.6K
14:24 170.10 170.10 170.10 170.10 3.5K
14:25 170.40 170.90 170.40 170.90 3.9K
14:27 171.50 171.50 171.50 171.50 3.7K
14:28 171.60 171.60 171.54 171.54 5.0K
14:29 171.60 171.60 171.30 171.40 13.7K
14:30 171.40 171.40 171.20 171.20 3.1K
14:31 171.00 171.00 171.00 171.00 6.8K
14:32 170.90 170.90 170.50 170.50 7.9K
14:33 170.40 170.40 170.40 170.40 1.3K
14:34 170.20 170.20 170.20 170.20 8.8K
14:35 170.20 170.20 170.20 170.20 1.3K
14:36 170.60 171.00 170.60 170.90 18.7K
14:37 171.00 171.00 171.00 171.00 0.0K
14:39 171.10 171.10 171.10 171.10 0.9K
14:41 170.90 170.90 170.90 170.90 1.0K
14:42 170.70 170.70 170.70 170.70 0.0K
14:43 170.50 170.90 170.50 170.90 10.1K
14:45 170.60 170.60 170.60 170.60 0.6K
14:46 170.73 170.73 170.73 170.73 10.7K
14:47 170.50 170.50 170.20 170.20 14.8K
14:48 169.90 170.00 169.90 170.00 1.1K
14:50 170.00 170.00 170.00 170.00 2.3K
14:51 170.30 170.30 170.30 170.30 2.2K
14:53 169.90 170.10 169.90 170.10 4.3K
14:54 170.50 170.50 170.50 170.50 2.3K
14:55 170.95 170.95 170.95 170.95 0.3K
14:58 170.60 170.60 170.60 170.60 2.0K
14:59 170.50 170.50 170.50 170.50 0.8K
15:00 170.80 171.00 170.80 170.80 7.6K
15:01 171.10 171.10 171.10 171.10 4.5K
15:02 171.20 171.20 171.20 171.20 1.3K
15:03 171.30 171.30 171.30 171.30 0.4K
15:05 171.40 171.60 171.00 171.10 13.8K
15:07 171.00 171.00 171.00 171.00 0.3K
15:08 170.90 171.00 170.90 171.00 2.7K
15:11 170.90 170.91 170.90 170.91 2.1K
15:14 170.95 170.95 170.50 170.80 61.6K
15:15 170.80 170.80 170.80 170.80 0.7K
15:16 170.80 170.80 170.70 170.70 2.1K
15:18 170.80 170.93 170.80 170.93 9.3K
15:20 170.90 170.90 170.90 170.90 0.6K
15:21 171.00 171.20 171.00 171.20 4.5K
15:22 171.50 171.50 171.50 171.50 0.6K
15:23 171.70 171.70 171.63 171.63 12.3K
15:25 171.70 171.70 171.70 171.70 0.1K
15:26 171.90 171.90 171.90 171.90 1.7K
15:27 172.10 172.10 172.10 172.10 2.0K
15:29 172.00 172.38 172.00 172.38 2.5K
15:30 172.40 172.40 172.18 172.20 2.4K
15:31 172.30 172.40 172.30 172.40 4.0K
15:32 172.20 172.40 172.20 172.40 1.7K
15:34 172.40 172.40 172.40 172.40 1.6K
15:35 172.40 172.40 172.20 172.20 2.5K
15:37 171.90 171.90 171.90 171.90 0.6K
15:38 171.90 171.90 171.10 171.10 17.3K
15:39 171.50 171.50 171.50 171.50 9.0K
15:40 171.60 171.70 171.30 171.70 3.9K
15:43 171.30 171.30 171.30 171.30 0.2K
15:46 171.50 171.90 171.50 171.90 7.6K
15:47 172.00 172.00 172.00 172.00 0.4K
15:48 172.00 172.00 172.00 172.00 0.0K
15:52 171.80 171.80 171.80 171.80 0.6K
15:54 171.79 171.79 171.79 171.79 0.9K
15:57 171.81 171.96 171.81 171.96 5.4K
15:58 171.96 171.96 171.85 171.85 3.1K
15:59 171.60 171.80 171.60 171.70 5.8K
16:00 171.70 171.70 171.60 171.60 4.1K
16:01 171.66 171.66 171.64 171.64 1.1K
16:02 171.70 171.70 171.70 171.70 1.4K
16:07 172.00 172.00 171.80 171.80 28.8K
16:10 172.00 172.00 171.89 171.89 3.2K
16:11 171.80 171.80 171.60 171.60 49.7K
16:12 171.70 171.70 171.64 171.64 8.3K
16:13 171.80 172.00 171.80 172.00 4.7K
16:14 172.10 172.60 172.10 172.60 25.8K
16:15 172.80 172.80 172.80 172.80 6.0K
16:16 172.90 172.90 172.80 172.80 7.5K
16:17 172.70 172.70 172.70 172.70 7.3K
16:19 172.60 172.60 172.60 172.60 7.4K
16:20 172.70 172.70 172.67 172.70 11.4K
16:22 172.90 172.94 172.80 172.80 12.9K
16:23 172.90 172.90 172.90 172.90 4.5K
16:25 173.00 173.20 173.00 173.20 5.6K
16:26 172.80 172.80 172.80 172.80 2.6K
16:27 173.00 173.00 172.95 172.95 6.4K
16:28 172.96 172.96 172.80 172.80 15.6K
16:29 172.63 172.63 172.48 172.48 2.3K
16:35 173.10 173.10 173.10 173.10 614.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし