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
08:00 174.00 174.00 174.00 174.00 0.8K
08:01 173.40 173.60 173.40 173.60 2.6K
08:02 173.30 173.30 173.30 173.30 0.1K
08:03 173.60 173.60 173.60 173.60 0.1K
08:04 172.70 172.70 172.70 172.70 0.0K
08:13 173.05 173.05 173.05 173.05 2.0K
08:14 173.70 173.70 173.70 173.70 0.7K
08:16 173.90 173.90 173.90 173.90 0.0K
08:17 173.62 173.62 173.62 173.62 21.2K
08:19 173.51 173.51 173.20 173.20 6.3K
08:22 173.00 173.00 173.00 173.00 3.2K
08:23 173.55 173.55 173.55 173.55 5.0K
08:29 173.90 174.00 173.90 174.00 3.5K
08:40 174.00 174.00 174.00 174.00 0.1K
08:41 173.90 173.90 173.90 173.90 0.6K
08:42 173.50 173.50 173.50 173.50 2.6K
08:50 173.50 173.70 173.50 173.70 0.8K
08:51 173.50 173.50 173.50 173.50 0.8K
08:57 173.69 173.69 173.69 173.69 0.6K
08:58 173.50 173.50 173.50 173.50 0.2K
08:59 173.70 173.70 173.50 173.50 4.6K
09:06 173.39 173.39 173.39 173.39 0.5K
09:11 173.20 173.20 173.20 173.20 0.1K
09:15 173.40 173.40 173.40 173.40 35.0K
09:16 173.28 173.28 173.28 173.28 0.7K
09:17 173.40 173.70 173.40 173.70 4.9K
09:18 173.70 173.70 173.70 173.70 3.4K
09:19 173.70 173.70 173.70 173.70 3.7K
09:30 173.68 173.68 173.68 173.68 0.4K
09:34 173.70 173.70 173.70 173.70 2.1K
09:35 173.60 173.60 173.60 173.60 0.7K
09:36 173.71 173.71 173.71 173.71 0.5K
09:38 173.76 173.83 173.76 173.83 3.1K
09:40 174.00 174.00 173.80 173.80 3.0K
09:41 173.80 173.80 173.80 173.80 0.9K
09:43 173.90 174.00 173.90 174.00 1.3K
09:50 174.10 174.10 174.00 174.00 3.7K
09:51 173.99 173.99 173.99 173.99 3.1K
09:53 173.80 173.80 173.80 173.80 0.0K
10:01 173.80 173.80 173.80 173.80 0.6K
10:27 173.31 173.31 173.31 173.31 1.2K
10:30 173.10 173.10 173.10 173.10 0.4K
10:39 173.20 173.20 173.20 173.20 0.5K
10:43 173.20 173.20 173.20 173.20 2.3K
10:46 173.10 173.10 173.10 173.10 0.2K
10:50 173.00 173.00 173.00 173.00 7.5K
10:51 172.90 172.90 172.90 172.90 0.6K
10:59 172.80 172.80 172.80 172.80 0.0K
11:01 172.88 172.88 172.88 172.88 0.5K
11:02 173.00 173.00 173.00 173.00 3.1K
11:04 173.00 173.20 173.00 173.20 3.3K
11:06 173.22 173.22 173.22 173.22 0.3K
11:13 173.20 173.20 173.20 173.20 0.6K
11:14 173.10 173.10 173.10 173.10 0.3K
11:22 173.10 173.10 173.10 173.10 0.1K
11:23 172.92 172.92 172.92 172.92 3.1K
11:24 172.99 172.99 172.99 172.99 1.2K
11:27 173.10 173.10 173.10 173.10 2.5K
11:28 173.10 173.10 173.10 173.10 0.1K
11:34 173.40 173.40 173.40 173.40 0.0K
11:47 173.20 173.20 173.20 173.20 0.5K
11:50 172.86 172.86 172.86 172.86 0.6K
11:52 173.00 173.00 173.00 173.00 0.0K
11:53 174.00 174.00 173.00 173.00 1,035.6K
11:55 172.80 172.80 172.80 172.80 0.2K
12:01 172.80 172.80 172.80 172.80 0.0K
12:05 172.80 172.90 172.80 172.90 1.0K
12:26 172.70 172.70 172.70 172.70 0.2K
12:28 172.80 172.80 172.80 172.80 2.7K
12:30 172.70 172.70 172.70 172.70 0.3K
12:36 172.60 172.60 172.60 172.60 2.0K
12:41 172.80 172.80 172.80 172.80 8.2K
12:45 172.80 172.90 172.80 172.90 2.8K
12:46 173.00 173.00 172.90 172.90 0.9K
12:58 173.10 173.10 173.10 173.10 0.6K
13:12 173.00 173.00 173.00 173.00 1.1K
13:26 173.00 173.00 173.00 173.00 0.4K
13:29 173.20 173.30 173.20 173.30 1.4K
13:30 172.90 173.00 172.90 173.00 7.3K
13:32 173.10 173.10 173.10 173.10 0.9K
13:44 173.00 173.00 172.85 172.85 12.5K
13:45 172.90 172.90 172.90 172.90 2.0K
13:47 173.10 173.10 173.10 173.10 0.0K
13:55 172.80 172.80 172.80 172.80 1.0K
14:01 172.70 172.70 172.70 172.70 0.5K
14:08 172.80 172.80 172.80 172.80 3.4K
14:12 172.80 172.90 172.80 172.90 6.7K
14:17 173.00 173.20 173.00 173.20 1.0K
14:19 173.10 173.20 173.10 173.20 0.5K
14:25 173.20 173.20 173.20 173.20 86.5K
14:26 173.10 173.60 173.10 173.40 23.5K
14:27 173.30 173.50 173.20 173.20 36.0K
14:31 173.20 173.20 173.10 173.10 5.7K
14:33 173.10 173.10 173.10 173.10 1.5K
14:39 173.00 173.00 172.60 172.60 0.6K
14:45 172.68 172.68 172.68 172.68 0.2K
14:46 172.60 172.60 172.60 172.60 1.2K
14:47 172.60 172.60 172.60 172.60 0.0K
14:50 172.60 172.70 172.60 172.70 4.8K
14:51 172.70 172.80 172.65 172.80 11.9K
14:52 172.80 172.80 172.80 172.80 2.4K
14:55 173.00 173.00 173.00 173.00 2.4K
14:56 173.10 173.10 173.00 173.00 6.8K
14:57 172.90 172.90 172.90 172.90 3.1K
14:58 172.80 172.80 172.80 172.80 0.4K
14:59 172.80 172.80 172.80 172.80 0.0K
15:00 172.80 172.80 172.80 172.80 3.7K
15:02 172.80 172.80 172.80 172.80 0.2K
15:03 172.80 172.80 172.80 172.80 0.2K
15:07 172.80 172.80 172.80 172.80 5.3K
15:11 172.90 172.90 172.90 172.90 4.5K
15:13 172.90 172.90 172.90 172.90 3.4K
15:17 172.90 172.90 172.90 172.90 0.6K
15:18 172.90 172.90 172.90 172.90 9.1K
15:20 172.90 172.90 172.90 172.90 0.0K
15:21 172.85 172.85 172.85 172.85 2.1K
15:25 172.80 172.90 172.80 172.80 12.8K
15:27 172.90 172.90 172.90 172.90 2.6K
15:29 172.80 172.80 172.80 172.80 7.2K
15:30 172.80 172.80 172.80 172.80 0.4K
15:31 172.70 172.70 172.70 172.70 3.5K
15:35 172.60 172.60 172.60 172.60 1.9K
15:36 172.50 172.50 172.50 172.50 1.3K
15:37 172.50 172.50 172.50 172.50 2.5K
15:45 172.48 172.60 172.30 172.60 11.6K
15:46 172.50 172.50 172.40 172.40 2.5K
15:47 172.50 172.50 172.50 172.50 0.0K
15:49 172.50 172.50 172.50 172.50 0.3K
15:50 172.50 172.50 172.30 172.30 2.2K
15:51 172.50 172.50 172.50 172.50 2.4K
15:56 172.40 172.40 171.70 171.80 17.8K
16:01 171.40 171.40 171.40 171.40 5.2K
16:02 171.30 171.50 171.30 171.40 7.3K
16:04 171.50 171.50 171.40 171.40 1.1K
16:05 171.50 171.60 171.50 171.60 6.1K
16:06 171.80 171.80 171.80 171.80 1.3K
16:07 171.90 172.00 171.90 172.00 4.3K
16:09 172.10 172.30 172.10 172.30 2.7K
16:13 172.40 172.40 172.40 172.40 1.7K
16:15 172.40 172.40 172.40 172.40 1.8K
16:16 172.30 172.40 172.30 172.40 9.6K
16:17 172.50 172.50 172.50 172.50 127.0K
16:19 172.40 172.40 172.10 172.30 12.3K
16:20 172.50 172.50 172.50 172.50 4.0K
16:21 172.50 172.50 172.50 172.50 9.0K
16:22 172.50 172.50 172.50 172.50 4.8K
16:23 172.60 172.70 172.40 172.70 33.1K
16:24 172.80 172.80 172.70 172.70 6.9K
16:26 172.50 172.60 172.50 172.60 11.2K
16:27 172.50 172.80 172.50 172.80 10.1K
16:29 173.00 173.00 172.80 172.80 4.4K
16:35 172.80 172.80 172.80 172.80 929.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし