SSP Group PLC (SSPG)

SSPG
🏛️ イギリス →
171.30
最終更新: 2025-09-30
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
08:00 176.50 176.75 176.50 176.70 31.9K
08:02 177.00 177.00 177.00 177.00 1.9K
08:03 177.00 177.00 177.00 177.00 6.0K
08:04 177.00 177.00 177.00 177.00 0.6K
08:06 177.00 177.00 177.00 177.00 1.0K
08:08 176.95 176.95 176.95 176.95 34.1K
08:09 176.70 177.00 176.70 177.00 25.0K
08:11 177.00 177.00 176.40 176.40 36.2K
08:24 175.60 176.40 175.60 176.40 2.7K
08:25 176.30 176.60 176.30 176.60 5.3K
08:28 176.80 176.80 176.80 176.80 2.9K
08:31 176.70 176.70 176.70 176.70 0.0K
08:36 176.51 176.51 176.51 176.51 0.1K
08:39 176.54 176.54 176.54 176.54 3.0K
08:40 176.40 176.40 176.00 176.00 3.7K
08:43 176.16 176.16 176.16 176.16 0.9K
08:46 176.13 176.13 176.13 176.13 13.2K
08:52 176.30 176.30 176.30 176.30 0.2K
08:54 176.50 176.50 176.50 176.50 1.3K
09:00 176.56 176.56 176.56 176.56 0.0K
09:01 176.70 176.70 176.60 176.60 1.8K
09:05 176.60 176.60 176.60 176.60 0.1K
09:20 176.20 176.20 175.90 175.90 12.0K
09:26 175.10 175.10 175.10 175.10 0.3K
09:35 175.30 175.30 175.30 175.30 0.7K
09:44 175.33 175.33 175.33 175.33 0.9K
09:53 175.00 175.00 175.00 175.00 0.0K
10:04 175.40 175.40 175.40 175.40 1.4K
10:15 175.45 175.45 175.45 175.45 0.4K
10:18 175.70 175.70 175.70 175.70 0.0K
10:23 175.46 175.46 175.46 175.46 0.1K
10:30 175.60 175.60 175.60 175.60 0.0K
10:48 175.50 175.50 175.50 175.50 0.1K
10:53 175.50 175.50 175.50 175.50 0.0K
10:54 175.60 175.60 175.60 175.60 0.9K
11:13 175.60 175.60 175.60 175.60 0.4K
11:22 175.00 175.00 175.00 175.00 7.1K
11:23 175.00 175.10 175.00 175.10 5.7K
11:24 175.00 175.00 175.00 175.00 9.2K
11:25 175.10 175.10 175.00 175.10 30.2K
11:26 175.20 175.20 175.20 175.20 5.0K
11:27 175.10 175.10 175.10 175.10 4.7K
11:28 175.10 175.10 175.10 175.10 20.8K
11:30 175.10 175.10 175.00 175.00 11.5K
11:31 175.00 175.00 175.00 175.00 0.8K
11:34 175.00 175.00 175.00 175.00 0.8K
11:35 175.10 175.30 175.10 175.30 4.5K
11:37 175.30 175.30 175.20 175.25 11.7K
11:40 175.40 175.40 175.40 175.40 1.8K
11:45 175.50 175.50 175.50 175.50 4.2K
11:47 175.60 175.80 175.60 175.80 1.5K
11:50 175.80 175.80 175.70 175.70 5.7K
11:53 175.80 175.80 175.50 175.50 9.5K
11:57 175.50 175.50 175.50 175.50 5.9K
12:04 175.30 175.30 175.30 175.30 3.4K
12:05 175.21 175.21 175.21 175.21 0.2K
12:06 175.10 175.10 175.10 175.10 7.5K
12:18 175.30 175.30 175.30 175.30 6.5K
12:19 175.20 175.20 175.20 175.20 0.3K
12:21 175.13 175.13 175.13 175.13 2.5K
12:22 175.00 175.00 175.00 175.00 13.1K
12:29 175.10 175.20 175.10 175.20 3.0K
12:32 175.30 175.30 175.30 175.30 0.6K
12:33 175.36 175.36 175.31 175.31 10.3K
12:38 175.40 175.40 175.40 175.40 2.0K
12:42 175.50 175.50 175.50 175.50 2.8K
12:43 175.60 175.60 175.60 175.60 0.6K
12:50 175.60 175.60 175.60 175.60 9.9K
12:53 175.70 175.70 175.61 175.61 1.2K
13:00 175.30 175.30 175.20 175.20 17.2K
13:02 175.20 175.20 175.20 175.20 11.0K
13:16 175.40 175.40 175.40 175.40 2.3K
13:18 175.40 175.40 175.40 175.40 14.5K
13:20 175.30 175.30 175.30 175.30 0.0K
13:24 175.10 175.10 175.00 175.00 12.5K
13:26 175.10 175.10 175.10 175.10 80.0K
13:27 175.00 175.00 175.00 175.00 44.9K
13:28 175.00 175.00 175.00 175.00 1.7K
13:29 175.10 175.10 175.00 175.00 5.4K
13:30 175.00 175.00 175.00 175.00 7.6K
13:31 175.10 175.10 175.10 175.10 2.3K
13:44 175.10 175.10 175.10 175.10 12.9K
13:50 175.00 175.00 174.90 174.90 6.3K
13:51 175.30 175.30 175.30 175.30 2.5K
13:54 175.40 175.40 175.30 175.30 5.4K
14:00 175.40 175.40 175.40 175.40 10.4K
14:04 175.42 175.42 175.42 175.42 1.1K
14:18 175.70 175.70 175.70 175.70 3.2K
14:23 175.80 175.80 175.80 175.80 5.0K
14:28 175.80 175.80 175.80 175.80 5.0K
14:30 175.90 175.90 175.90 175.90 0.0K
14:32 175.90 176.30 175.90 176.30 11.8K
14:36 176.00 176.00 176.00 176.00 10.9K
14:38 175.90 176.00 175.90 176.00 8.4K
14:41 176.00 176.10 176.00 176.10 3.1K
14:42 176.20 176.20 174.31 174.41 10.2K
14:49 176.10 176.10 176.10 176.10 10.0K
14:51 176.00 176.20 176.00 176.20 4.5K
14:53 175.90 175.90 175.90 175.90 0.5K
14:56 175.90 175.90 175.90 175.90 0.3K
14:59 175.90 175.90 175.90 175.90 0.4K
15:00 175.80 175.80 175.80 175.80 0.3K
15:02 175.93 175.93 175.93 175.93 0.8K
15:03 176.10 176.10 176.00 176.00 13.2K
15:04 176.20 176.30 176.20 176.30 12.9K
15:05 176.30 176.30 176.30 176.30 0.8K
15:08 176.40 176.40 176.40 176.40 1.0K
15:09 176.40 176.40 176.40 176.40 14.9K
15:12 176.30 176.30 176.30 176.30 0.9K
15:13 176.10 176.10 176.10 176.10 0.4K
15:14 176.13 176.13 176.08 176.08 0.4K
15:15 176.20 176.20 176.20 176.20 5.1K
15:16 176.20 176.30 176.20 176.30 9.0K
15:19 176.50 176.50 176.50 176.50 0.8K
15:21 176.40 176.40 176.40 176.40 6.5K
15:23 176.60 176.60 176.60 176.60 2.8K
15:24 176.70 176.70 176.70 176.70 4.0K
15:26 176.50 176.50 176.30 176.30 1.0K
15:30 176.10 176.10 176.00 176.00 10.7K
15:33 176.20 176.20 176.20 176.20 3.4K
15:40 175.90 175.90 175.90 175.90 5.0K
15:41 175.80 175.80 175.80 175.80 0.1K
15:43 175.67 175.70 175.67 175.70 5.9K
15:46 175.60 175.60 175.60 175.60 20.0K
15:49 175.80 175.80 175.80 175.80 16.0K
15:50 175.60 175.60 175.60 175.60 4.1K
15:54 175.50 175.50 175.50 175.50 9.3K
15:55 175.44 175.60 175.44 175.60 10.5K
15:56 175.50 175.70 175.50 175.70 1.1K
15:57 175.80 175.80 175.80 175.80 2.8K
16:04 176.00 176.00 176.00 176.00 2.2K
16:05 176.00 176.00 176.00 176.00 20.0K
16:10 175.90 176.00 175.80 175.80 6.4K
16:15 175.57 175.57 175.57 175.57 5.0K
16:19 175.60 175.60 175.60 175.60 5.3K
16:22 175.70 175.70 175.50 175.70 3.4K
16:23 175.90 175.90 175.60 175.60 10.3K
16:25 175.90 175.90 175.90 175.90 0.7K
16:26 175.90 175.90 175.70 175.80 3.4K
16:29 175.80 175.80 175.80 175.80 0.1K
16:35 175.60 175.60 175.60 175.60 484.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし