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
08:00 169.50 169.50 169.50 169.50 0.3K
08:01 170.40 170.40 170.10 170.10 1.6K
08:02 170.40 170.70 170.40 170.70 1.3K
08:03 170.90 171.70 170.90 171.70 0.8K
08:12 171.30 171.30 171.00 171.00 7.9K
08:13 170.70 170.70 170.70 170.70 1.2K
08:14 170.60 170.60 170.60 170.60 0.0K
08:16 170.10 170.10 169.90 169.90 29.3K
08:18 170.20 170.20 170.20 170.20 0.5K
08:22 170.29 170.29 170.29 170.29 1.0K
08:26 170.37 170.37 170.10 170.10 21.0K
08:29 169.90 169.90 169.90 169.90 2.3K
08:30 169.90 169.90 169.90 169.90 0.0K
08:32 169.39 169.39 169.20 169.20 0.1K
08:35 169.54 169.54 169.54 169.54 2.0K
08:36 169.80 169.80 169.40 169.40 1.2K
08:38 169.10 169.80 169.10 169.80 3.4K
08:39 169.90 169.90 169.90 169.90 0.2K
08:40 170.10 170.20 170.10 170.20 1.8K
08:41 170.40 170.40 170.40 170.40 0.1K
08:46 170.10 170.10 170.10 170.10 1.1K
08:47 170.00 170.30 170.00 170.06 1.0K
08:50 170.10 170.10 170.10 170.10 15.9K
08:52 170.10 170.10 170.10 170.10 1.1K
08:53 170.30 170.30 170.10 170.30 3.6K
08:58 170.30 170.30 170.30 170.30 2.2K
09:01 170.00 170.00 169.90 169.90 2.0K
09:05 169.90 169.90 169.90 169.90 0.1K
09:06 169.90 169.90 169.80 169.80 0.6K
09:10 169.60 169.70 169.60 169.60 13.0K
09:18 169.60 169.60 169.60 169.60 0.4K
09:19 169.70 169.70 169.70 169.70 2.4K
09:24 169.70 169.70 169.70 169.70 0.5K
09:28 169.70 169.70 169.70 169.70 3.6K
09:32 169.50 169.50 169.30 169.30 2.0K
09:44 169.60 169.60 169.60 169.60 1.8K
09:45 169.40 169.40 169.40 169.40 0.7K
09:46 169.20 169.48 169.20 169.48 2.1K
09:54 169.30 169.30 169.30 169.30 0.1K
09:55 169.40 169.40 169.40 169.40 0.8K
09:56 169.60 169.60 169.60 169.60 0.3K
10:00 169.50 169.50 169.50 169.50 0.1K
10:02 169.50 169.60 169.40 169.40 0.9K
10:05 169.20 169.20 169.20 169.20 0.0K
10:06 169.21 169.21 169.10 169.10 3.6K
10:07 169.00 169.00 169.00 169.00 0.9K
10:08 169.00 169.00 168.90 168.90 0.6K
10:09 169.00 169.00 168.77 168.77 2.1K
10:10 168.30 168.30 168.30 168.30 3.5K
10:11 168.50 168.80 168.50 168.70 1.8K
10:12 168.60 168.60 168.20 168.20 5.1K
10:13 168.30 168.30 168.30 168.30 1.3K
10:14 168.50 168.50 168.50 168.50 0.8K
10:15 168.30 168.30 168.30 168.30 0.3K
10:18 168.33 168.33 168.33 168.33 3.1K
10:20 168.20 168.20 168.20 168.20 0.8K
10:28 168.50 168.50 168.50 168.50 0.0K
10:32 168.25 168.25 168.10 168.10 2.5K
10:33 168.11 168.11 168.00 168.00 5.5K
10:34 168.01 168.02 168.01 168.02 7.0K
10:35 168.10 168.20 168.10 168.20 0.8K
10:37 168.10 168.10 168.10 168.10 0.7K
10:41 168.30 168.50 168.30 168.50 4.7K
10:51 168.10 168.10 168.10 168.10 1.0K
10:52 168.20 168.20 168.10 168.10 0.5K
10:55 168.10 168.10 168.10 168.10 0.5K
10:56 168.14 168.20 168.14 168.20 1.3K
11:01 168.20 168.20 168.20 168.20 0.1K
11:02 168.40 168.40 168.30 168.30 2.6K
11:04 168.50 168.50 168.50 168.50 0.2K
11:15 168.30 168.30 168.30 168.30 0.2K
11:18 168.50 168.50 168.50 168.50 0.0K
11:25 168.20 168.20 167.95 167.95 3.1K
11:33 167.94 167.98 167.94 167.98 18.9K
11:34 167.80 167.80 167.80 167.80 0.0K
11:37 167.70 167.70 167.70 167.70 2.4K
11:38 167.60 167.60 167.50 167.50 1.5K
11:40 167.50 167.50 167.50 167.50 0.0K
11:41 167.70 167.70 167.70 167.70 0.5K
11:45 167.50 167.50 167.50 167.50 0.1K
11:51 167.50 167.60 167.50 167.60 0.5K
11:52 167.60 167.60 167.50 167.50 1.0K
11:53 167.40 167.40 167.40 167.40 1.7K
12:00 167.50 167.50 167.50 167.50 17.9K
12:03 167.50 167.50 167.50 167.50 0.1K
12:10 167.00 167.00 167.00 167.00 3.5K
12:11 166.90 167.00 166.90 167.00 1.7K
12:13 166.90 166.90 166.90 166.90 1.5K
12:15 166.70 166.70 166.70 166.70 0.7K
12:24 166.77 166.77 166.77 166.77 0.1K
12:26 166.80 166.80 166.80 166.80 3.5K
12:34 166.90 167.10 166.90 167.10 1.8K
12:42 167.10 167.10 167.10 167.10 0.2K
12:46 167.10 167.10 167.10 167.10 0.1K
12:48 167.10 167.10 167.00 167.00 0.9K
12:50 167.09 167.09 167.09 167.09 2.0K
12:53 166.93 166.93 166.93 166.93 0.0K
12:58 167.01 167.01 167.01 167.01 23.8K
13:00 167.00 167.00 167.00 167.00 0.8K
13:03 167.10 167.30 167.10 167.30 1.4K
13:09 167.30 167.30 167.30 167.30 0.2K
13:14 167.30 167.30 167.30 167.30 0.0K
13:27 167.30 167.30 167.30 167.30 0.0K
13:28 167.40 167.40 167.40 167.40 1.5K
13:30 167.42 167.42 167.42 167.42 1.0K
13:41 167.20 167.20 167.10 167.10 8.3K
13:48 167.30 167.30 167.30 167.30 2.0K
13:57 167.80 167.80 167.80 167.80 1.5K
13:58 167.70 167.70 167.70 167.70 1.2K
14:00 167.70 167.70 167.60 167.60 3.5K
14:01 167.80 167.80 167.80 167.80 3.0K
14:05 168.35 168.35 168.35 168.35 0.6K
14:10 168.00 168.00 168.00 168.00 1.7K
14:11 168.00 168.20 168.00 168.20 2.4K
14:21 168.30 168.50 168.30 168.50 2.1K
14:23 168.40 168.40 168.40 168.40 1.4K
14:24 168.42 168.42 168.42 168.42 3.0K
14:27 168.60 168.60 168.60 168.60 1.7K
14:28 168.30 168.30 168.30 168.30 0.0K
14:31 168.60 168.70 168.50 168.50 7.8K
14:32 168.76 168.76 168.76 168.76 0.0K
14:37 169.20 169.20 169.20 169.20 0.3K
14:38 169.30 169.30 169.00 169.30 5.6K
14:40 169.50 169.50 169.50 169.50 0.2K
14:43 169.70 169.70 169.70 169.70 0.3K
14:45 169.40 169.60 169.40 169.60 3.9K
14:53 169.60 169.60 169.60 169.60 0.0K
14:56 169.47 169.47 169.47 169.47 0.5K
14:59 169.70 169.70 169.60 169.70 6.0K
15:00 169.90 169.90 169.90 169.90 1.2K
15:03 169.80 170.07 169.80 170.00 24.3K
15:04 169.90 169.90 169.90 169.90 7.4K
15:05 169.50 169.50 169.50 169.50 5.1K
15:09 169.40 169.40 169.40 169.40 0.0K
15:10 169.50 169.70 169.50 169.70 6.7K
15:12 169.80 169.80 169.70 169.70 2.6K
15:13 170.00 170.10 170.00 170.10 1.9K
15:14 170.30 170.30 170.00 170.00 5.1K
15:19 169.90 170.00 169.90 170.00 9.2K
15:20 169.90 170.01 169.90 170.01 0.9K
15:23 169.90 169.90 169.80 169.80 20.9K
15:24 169.90 169.90 169.90 169.90 0.1K
15:27 169.90 169.90 169.90 169.90 1.6K
15:28 169.90 169.90 169.70 169.70 2.3K
15:33 169.70 169.70 169.70 169.70 2.3K
15:34 169.70 169.70 169.70 169.70 1.9K
15:37 169.70 169.70 169.50 169.50 1.2K
15:47 169.50 169.60 169.50 169.60 4.7K
15:48 169.50 169.50 169.30 169.30 2.3K
15:50 169.40 169.40 169.40 169.40 1.7K
15:52 169.40 169.40 169.40 169.40 0.2K
16:02 169.40 169.40 169.40 169.40 0.3K
16:03 169.00 169.00 169.00 169.00 100.8K
16:04 169.60 169.60 169.60 169.60 0.6K
16:05 169.60 169.60 169.60 169.60 0.3K
16:06 169.80 170.00 169.80 170.00 4.4K
16:07 170.00 170.00 170.00 170.00 3.6K
16:10 170.10 170.10 170.10 170.10 0.1K
16:12 169.90 170.00 169.90 170.00 7.7K
16:14 170.10 170.10 170.10 170.10 0.8K
16:17 170.20 170.20 170.10 170.10 1.3K
16:18 170.20 170.20 170.20 170.20 0.8K
16:20 170.20 170.20 170.20 170.20 0.8K
16:21 170.20 170.20 170.20 170.20 3.4K
16:22 170.20 170.20 170.20 170.20 0.8K
16:24 170.20 170.20 170.20 170.20 0.3K
16:25 170.10 170.10 170.10 170.10 0.0K
16:26 170.20 170.20 170.20 170.20 1.7K
16:28 170.30 170.30 170.30 170.30 0.3K
16:29 170.30 170.70 170.30 170.70 2.8K
16:35 170.70 170.70 170.00 170.00 1,056.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし