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
08:00 171.60 172.98 171.60 172.59 3.2K
08:04 173.00 173.00 172.90 172.90 3.5K
08:05 173.44 173.44 173.44 173.44 0.0K
08:08 173.40 173.40 173.40 173.40 1.1K
08:09 172.00 172.00 171.78 171.92 3.7K
08:10 171.80 172.60 171.80 172.00 6.2K
08:11 171.62 171.62 171.62 171.62 1.6K
08:12 171.30 171.30 171.30 171.30 0.0K
08:16 172.10 172.10 172.10 172.10 1.2K
08:24 171.30 171.30 171.30 171.30 0.7K
08:27 171.10 171.10 171.10 171.10 0.7K
08:30 171.00 171.17 171.00 171.17 0.8K
08:32 170.80 170.80 170.80 170.80 3.8K
08:33 170.70 171.10 170.70 171.10 2.4K
08:36 171.10 171.10 171.10 171.10 0.0K
08:37 171.10 171.10 171.10 171.10 0.4K
08:38 170.60 170.60 170.60 170.60 0.3K
08:42 170.68 170.68 170.68 170.68 0.0K
08:44 170.56 171.10 170.56 171.10 16.0K
08:45 171.30 171.30 171.30 171.30 3.4K
08:52 171.00 171.00 170.50 170.60 4.6K
08:54 170.50 170.50 170.40 170.40 1.2K
08:55 170.40 170.60 170.40 170.60 11.2K
08:59 170.90 170.90 170.80 170.80 2.5K
09:00 170.80 170.80 170.80 170.80 0.0K
09:01 170.92 170.92 170.92 170.92 1.3K
09:02 170.70 170.80 170.70 170.80 10.9K
09:04 170.90 170.90 170.90 170.90 0.0K
09:06 170.20 170.30 170.10 170.14 11.7K
09:07 170.30 170.60 170.30 170.40 11.1K
09:08 170.60 170.70 170.60 170.70 3.5K
09:09 170.70 171.00 170.70 171.00 1.6K
09:13 171.10 171.10 171.10 171.10 1.1K
09:17 171.20 171.20 171.20 171.20 0.5K
09:19 171.50 171.50 171.50 171.50 0.7K
09:20 171.10 171.20 171.10 171.20 3.0K
09:24 171.50 171.50 171.50 171.50 0.2K
09:25 172.20 172.20 172.20 172.20 3.5K
09:30 172.40 172.40 172.40 172.40 0.9K
09:32 172.00 172.00 172.00 172.00 0.0K
09:34 172.50 172.50 172.50 172.50 0.0K
09:36 172.50 172.50 172.50 172.50 0.0K
09:38 172.50 172.50 172.50 172.50 0.3K
09:41 172.25 172.25 172.25 172.25 2.3K
09:43 172.60 172.60 172.60 172.60 0.7K
09:46 172.90 172.90 172.90 172.90 0.0K
09:50 172.76 172.76 172.76 172.76 5.0K
09:56 172.70 172.70 172.70 172.70 1.0K
09:57 172.70 172.70 172.70 172.70 1.6K
10:00 172.68 172.68 172.68 172.68 12.9K
10:05 172.60 172.60 172.60 172.60 0.0K
10:08 172.60 172.60 172.60 172.60 0.3K
10:09 172.81 172.81 172.56 172.56 8.1K
10:14 172.63 172.63 172.63 172.63 3.5K
10:15 172.70 173.10 172.60 173.10 26.8K
10:16 172.90 173.10 172.90 173.10 6.7K
10:18 173.00 173.00 173.00 173.00 1.2K
10:19 173.10 173.30 173.10 173.30 1.6K
10:21 173.10 173.10 173.10 173.10 5.0K
10:29 172.90 172.90 172.90 172.90 5.0K
10:31 172.66 172.66 172.66 172.66 0.3K
10:34 172.60 172.70 172.60 172.70 1.9K
10:37 172.80 172.80 172.80 172.80 10.1K
10:39 172.80 172.80 172.80 172.80 0.3K
10:47 172.60 172.60 172.60 172.60 0.0K
10:52 172.90 172.90 172.90 172.90 0.0K
10:54 172.80 172.80 172.80 172.80 0.7K
10:55 172.80 172.80 172.80 172.80 0.7K
11:00 172.90 172.90 172.90 172.90 0.0K
11:01 172.96 172.96 172.96 172.96 2.8K
11:02 173.10 173.10 173.10 173.10 0.6K
11:07 173.10 173.20 173.10 173.20 3.9K
11:08 173.40 173.40 173.20 173.20 11.2K
11:12 173.10 173.20 172.90 172.90 7.5K
11:13 172.90 172.90 172.90 172.90 0.6K
11:21 172.83 172.83 172.83 172.83 4.5K
11:28 172.40 172.40 172.40 172.40 0.1K
11:33 172.70 172.70 172.70 172.70 100.0K
11:39 172.80 172.80 172.80 172.80 0.2K
11:41 172.90 172.90 172.70 172.70 2.3K
11:42 172.60 172.60 172.60 172.60 0.0K
11:52 172.80 172.80 172.80 172.80 0.7K
11:57 172.90 172.90 172.90 172.90 3.4K
12:00 172.60 172.60 172.60 172.60 0.8K
12:02 172.40 172.40 172.40 172.40 0.7K
12:04 172.40 172.40 172.40 172.40 7.0K
12:06 172.30 172.30 172.30 172.30 0.0K
12:09 172.30 172.30 172.30 172.30 0.6K
12:11 172.50 172.50 172.50 172.50 0.0K
12:20 172.31 172.31 172.31 172.31 4.3K
12:25 172.50 172.60 172.50 172.60 5.9K
12:26 172.70 172.70 172.70 172.70 0.5K
12:30 172.80 172.80 172.80 172.80 1.3K
12:32 172.80 172.80 172.80 172.80 0.8K
12:35 173.40 173.40 173.40 173.40 3.0K
12:39 173.10 173.10 173.10 173.10 0.0K
12:42 173.20 173.60 173.20 173.60 60.1K
12:43 173.60 173.60 173.60 173.60 6.8K
12:44 173.50 173.60 173.50 173.60 1.0K
12:45 173.50 173.60 173.50 173.60 1.7K
12:46 173.50 173.50 173.50 173.50 5.4K
12:47 173.60 173.70 173.60 173.70 5.0K
12:56 173.76 173.76 173.76 173.76 0.2K
13:01 173.60 173.60 173.60 173.60 3.6K
13:08 173.20 173.20 173.20 173.20 2.3K
13:20 172.90 172.90 172.90 172.90 4.8K
13:21 173.00 173.00 173.00 173.00 4.6K
13:22 173.00 173.00 173.00 173.00 0.8K
13:27 173.10 173.10 173.10 173.10 1.7K
13:29 173.00 173.00 172.90 172.90 1.0K
13:30 173.00 173.00 173.00 173.00 2.8K
13:31 173.00 173.00 173.00 173.00 0.0K
13:33 172.90 172.90 172.90 172.90 0.7K
13:36 172.90 173.00 172.90 173.00 5.7K
13:38 172.90 172.90 172.90 172.90 8.3K
13:45 172.90 172.91 172.90 172.91 9.5K
13:48 173.00 173.00 173.00 173.00 0.1K
14:04 172.90 172.90 172.90 172.90 0.0K
14:05 172.90 172.90 172.90 172.90 0.1K
14:06 173.06 173.06 173.06 173.06 0.3K
14:13 173.10 173.10 172.80 172.80 10.7K
14:23 172.80 172.80 172.80 172.80 0.9K
14:27 172.70 172.70 172.70 172.70 0.1K
14:28 172.50 172.70 172.50 172.70 3.3K
14:30 172.70 172.70 172.70 172.70 0.4K
14:32 172.80 172.90 172.80 172.90 8.2K
14:42 172.90 172.90 172.90 172.90 0.5K
14:43 173.10 173.10 173.10 173.10 0.7K
14:49 173.00 173.20 173.00 173.20 9.4K
14:50 173.23 173.23 173.23 173.23 1.1K
14:52 173.30 173.30 173.30 173.30 2.4K
14:55 173.20 173.30 173.00 173.00 3.9K
14:56 173.00 173.10 173.00 173.10 28.4K
14:57 173.00 173.00 173.00 173.00 0.8K
14:58 173.00 173.00 173.00 173.00 0.0K
15:01 173.00 173.00 173.00 173.00 1.1K
15:02 173.00 173.00 173.00 173.00 1.3K
15:03 173.00 173.00 173.00 173.00 2.4K
15:04 173.10 173.10 173.10 173.10 7.4K
15:05 173.20 173.20 173.20 173.20 1.3K
15:09 173.20 173.20 173.20 173.20 7.1K
15:11 173.20 173.20 173.20 173.20 0.6K
15:14 173.27 173.40 173.27 173.40 7.1K
15:15 173.50 173.50 173.50 173.50 0.0K
15:16 173.60 173.60 173.60 173.60 1.0K
15:18 173.60 173.60 173.50 173.50 2.2K
15:21 173.30 173.30 173.30 173.30 6.7K
15:29 173.30 173.30 173.30 173.30 10.7K
15:33 173.70 173.70 173.60 173.60 7.8K
15:35 173.38 173.38 173.38 173.38 0.1K
15:42 173.50 173.50 173.50 173.50 0.4K
15:48 173.60 173.60 173.60 173.60 2.9K
15:55 173.40 173.60 173.40 173.60 2.6K
15:58 173.60 173.60 173.60 173.60 0.0K
16:04 173.77 173.77 173.77 173.77 0.7K
16:06 173.90 173.90 173.90 173.90 3.5K
16:07 173.90 173.90 173.70 173.70 20.0K
16:08 174.00 174.00 174.00 174.00 1.4K
16:09 174.30 174.30 174.30 174.30 2.2K
16:13 174.20 174.20 174.20 174.20 0.8K
16:14 174.20 174.20 174.20 174.20 5.4K
16:16 174.00 174.00 173.60 173.91 47.6K
16:19 173.40 173.40 173.10 173.10 10.7K
16:20 173.00 173.00 173.00 173.00 1.7K
16:21 173.00 173.00 173.00 173.00 0.0K
16:23 173.10 173.10 173.00 173.10 3.6K
16:24 172.90 172.90 172.90 172.90 3.4K
16:25 173.00 173.00 172.90 172.90 2.3K
16:26 173.40 173.40 173.30 173.40 29.6K
16:28 173.57 173.57 173.40 173.40 13.9K
16:35 172.70 173.70 172.70 172.70 807.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし