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
08:00 174.80 174.80 170.80 171.80 4.7K
08:01 171.50 172.00 171.50 172.00 1.5K
08:07 171.40 171.40 171.40 171.40 0.0K
08:08 171.60 171.60 171.60 171.60 1.4K
08:10 171.70 171.80 171.70 171.80 0.7K
08:13 172.10 172.10 172.10 172.10 0.0K
08:19 172.10 172.10 172.10 172.10 0.0K
08:20 171.60 171.60 171.60 171.60 0.0K
08:30 171.60 171.60 171.60 171.60 0.0K
08:32 172.10 172.10 172.10 172.10 0.0K
08:34 171.62 172.10 171.60 171.60 5.9K
08:37 171.70 171.70 171.70 171.70 0.0K
08:38 171.30 171.80 171.30 171.80 5.8K
08:39 171.90 171.90 171.80 171.80 1.3K
08:43 172.20 172.20 172.00 172.10 18.5K
08:44 172.20 172.30 172.20 172.30 1.5K
08:49 172.20 172.20 172.20 172.20 11.8K
08:52 172.40 172.40 172.40 172.40 0.0K
08:54 172.40 172.40 172.40 172.40 0.0K
08:55 172.50 172.60 172.50 172.60 3.8K
08:56 172.90 172.90 172.60 172.60 1.8K
08:57 172.60 172.60 172.60 172.60 0.0K
09:02 172.90 172.90 172.70 172.90 1.4K
09:10 172.60 172.60 172.60 172.60 1.1K
09:11 172.50 172.50 172.40 172.40 2.1K
09:12 172.30 172.30 172.30 172.30 0.2K
09:13 172.20 172.20 172.00 172.00 28.1K
09:14 172.30 172.40 172.30 172.40 1.6K
09:16 172.50 172.50 172.50 172.50 22.0K
09:17 172.60 172.60 172.50 172.50 0.5K
09:27 172.70 172.70 172.70 172.70 0.9K
09:28 172.50 172.50 172.50 172.50 0.2K
09:30 172.40 172.40 172.30 172.30 3.0K
09:36 172.70 172.70 172.70 172.70 0.2K
09:37 172.70 172.70 172.70 172.70 0.6K
09:43 172.95 172.95 172.95 172.95 0.3K
09:50 173.00 173.00 173.00 173.00 0.0K
10:00 173.00 173.00 173.00 173.00 0.7K
10:03 172.80 172.80 172.80 172.80 0.0K
10:05 173.00 173.00 173.00 173.00 1.8K
10:06 173.06 173.06 173.06 173.06 1.0K
10:09 173.00 173.10 173.00 173.10 3.1K
10:14 173.00 173.00 173.00 173.00 0.0K
10:15 173.00 173.09 173.00 173.09 1.3K
10:19 173.30 173.30 173.30 173.30 2.1K
10:21 173.35 173.35 173.35 173.35 1.4K
10:27 173.35 173.35 173.35 173.35 1.0K
10:46 173.35 173.35 173.35 173.35 1.0K
10:48 173.50 173.50 173.50 173.50 0.0K
10:49 173.35 173.40 173.35 173.40 8.9K
10:51 173.40 173.40 173.40 173.40 1.0K
10:52 173.40 173.40 173.40 173.40 0.0K
10:54 173.40 173.40 173.40 173.40 0.2K
10:56 173.40 173.40 173.40 173.40 1.3K
11:03 173.40 173.40 173.30 173.30 8.2K
11:19 173.10 173.10 173.10 173.10 1.0K
11:21 173.10 173.10 173.10 173.10 0.6K
11:23 173.00 173.00 173.00 173.00 0.5K
11:26 173.10 173.20 173.10 173.20 0.7K
11:31 173.30 173.30 173.30 173.30 0.4K
11:36 173.31 173.31 173.31 173.31 4.6K
11:51 173.32 173.32 173.32 173.32 5.8K
11:54 173.40 173.50 173.40 173.50 1.2K
11:55 173.40 173.40 173.30 173.30 0.6K
11:58 173.33 173.33 173.33 173.33 0.1K
12:47 173.35 173.35 173.20 173.20 1.1K
12:48 173.00 173.00 173.00 173.00 1.6K
12:54 173.20 173.20 173.20 173.20 1.1K
13:05 173.40 173.40 173.40 173.40 4.5K
13:10 173.30 173.30 173.30 173.30 3.5K
13:11 173.40 173.40 173.40 173.40 0.7K
13:13 173.30 173.30 173.30 173.30 0.0K
13:14 173.40 173.50 173.40 173.50 1.3K
13:15 173.50 173.50 173.50 173.50 0.6K
13:16 173.30 173.30 173.30 173.30 1.3K
13:17 173.35 173.35 173.35 173.35 5.0K
13:19 173.20 173.20 173.20 173.20 0.7K
13:20 173.20 173.20 173.20 173.20 55.0K
13:21 173.20 173.20 173.00 173.00 15.4K
13:22 173.00 173.00 173.00 173.00 10.6K
13:23 173.10 173.20 173.10 173.20 4.2K
13:28 173.30 173.40 173.30 173.40 1.5K
13:30 173.30 173.30 173.30 173.30 0.3K
13:31 173.20 173.20 173.20 173.20 0.4K
13:36 173.40 173.40 173.40 173.40 0.0K
13:40 173.20 173.20 173.20 173.20 0.3K
13:42 173.10 173.10 173.10 173.10 0.1K
13:50 173.40 173.40 173.40 173.40 2.2K
13:53 173.50 173.50 173.50 173.50 0.0K
13:54 173.50 173.50 173.50 173.50 0.5K
13:55 173.60 173.60 173.60 173.60 1.6K
13:57 173.78 173.78 173.78 173.78 0.1K
14:00 173.80 173.80 173.70 173.80 4.1K
14:02 173.90 173.90 173.90 173.90 0.5K
14:08 174.00 174.00 173.80 173.80 8.4K
14:11 174.00 174.10 174.00 174.10 3.4K
14:18 173.90 173.90 173.90 173.90 0.9K
14:21 174.00 174.00 174.00 174.00 0.9K
14:23 174.10 174.10 174.10 174.10 0.0K
14:30 173.90 173.90 173.90 173.90 0.0K
14:31 173.80 173.80 173.70 173.80 1.1K
14:32 173.80 173.80 173.80 173.80 0.6K
14:33 173.60 173.60 173.60 173.60 1.3K
14:39 173.70 173.80 173.70 173.80 1.0K
14:42 173.80 173.80 173.80 173.80 5.0K
15:00 173.70 173.70 173.40 173.40 8.9K
15:01 173.30 173.30 173.30 173.30 0.8K
15:05 173.20 173.20 173.20 173.20 0.1K
15:09 173.20 173.20 173.10 173.10 1.9K
15:10 173.00 173.00 172.70 172.70 2.8K
15:13 172.70 172.70 172.70 172.70 1.5K
15:14 172.80 172.80 172.60 172.60 4.0K
15:15 172.40 172.50 172.40 172.40 0.7K
15:16 172.40 172.50 172.40 172.50 2.4K
15:18 172.50 172.60 172.50 172.57 2.4K
15:19 172.63 172.63 172.50 172.50 0.2K
15:21 172.50 172.60 172.50 172.60 0.2K
15:22 172.60 172.60 172.40 172.60 2.7K
15:23 172.50 172.50 172.50 172.50 0.3K
15:24 172.55 172.55 172.55 172.55 0.1K
15:26 172.55 172.55 172.55 172.55 0.8K
15:27 172.40 172.45 172.40 172.45 2.5K
15:29 172.50 172.50 172.40 172.40 0.3K
15:30 172.40 172.40 172.40 172.40 0.2K
15:32 172.40 172.40 172.30 172.30 0.7K
15:33 172.40 172.40 172.40 172.40 0.2K
15:34 172.30 172.30 172.30 172.30 0.1K
15:35 172.40 172.40 172.40 172.40 0.1K
15:37 172.40 172.40 172.40 172.40 0.1K
15:38 172.50 172.50 172.45 172.45 1.2K
15:41 172.45 172.45 172.45 172.45 0.1K
15:43 172.40 172.40 172.30 172.30 1.6K
15:45 172.30 172.30 172.30 172.30 0.3K
15:47 172.35 172.35 172.35 172.35 0.1K
15:48 172.40 172.40 172.40 172.40 0.4K
15:49 172.30 172.30 172.30 172.30 0.2K
15:51 172.40 172.40 172.40 172.40 0.2K
15:54 172.30 172.50 172.30 172.42 3.3K
15:55 172.34 172.34 172.34 172.34 0.0K
15:56 172.37 172.40 172.37 172.40 0.4K
15:59 172.40 172.60 172.30 172.60 3.1K
16:00 172.60 172.60 172.60 172.60 1.0K
16:01 172.70 172.70 172.60 172.60 0.2K
16:03 172.60 172.60 172.60 172.60 0.1K
16:05 172.60 172.60 172.60 172.60 0.1K
16:06 172.70 172.70 172.60 172.60 0.7K
16:09 172.70 172.70 172.70 172.70 0.1K
16:11 172.70 172.70 172.70 172.70 0.1K
16:12 172.60 172.70 172.60 172.70 3.0K
16:13 172.60 172.60 172.60 172.60 0.1K
16:14 172.70 172.70 172.60 172.60 5.6K
16:15 172.60 172.80 172.60 172.60 0.5K
16:16 172.70 172.70 172.70 172.70 0.0K
16:17 172.65 172.65 172.60 172.60 0.4K
16:19 172.60 172.60 172.60 172.60 0.2K
16:20 172.80 172.80 172.70 172.70 0.8K
16:21 172.80 172.80 172.70 172.70 0.2K
16:22 172.80 172.80 172.80 172.80 0.1K
16:23 172.80 172.80 172.70 172.70 0.2K
16:25 172.90 172.90 172.80 172.80 0.2K
16:26 172.80 172.90 172.80 172.80 2.7K
16:27 173.00 173.00 173.00 173.00 0.7K
16:28 173.10 173.10 173.00 173.00 0.1K
16:29 173.00 173.00 172.90 173.00 175.9K
16:35 173.00 173.00 173.00 173.00 598.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし