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
08:00 167.00 167.69 167.00 167.54 17.2K
08:01 167.10 167.10 167.10 167.10 0.4K
08:02 167.00 167.10 167.00 167.10 5.8K
08:03 167.40 167.60 167.10 167.60 2.3K
08:05 167.20 167.20 167.20 167.20 0.1K
08:07 167.60 167.60 167.60 167.60 3.6K
08:10 167.50 168.10 167.50 168.10 3.5K
08:11 168.10 168.10 168.10 168.10 0.3K
08:12 168.09 168.36 168.09 168.36 3.7K
08:14 168.50 168.50 168.50 168.50 0.0K
08:17 168.30 168.30 168.30 168.30 0.0K
08:19 167.89 167.89 167.89 167.89 0.5K
08:22 168.30 168.30 168.30 168.30 0.0K
08:30 168.00 168.00 168.00 168.00 2.5K
08:31 167.40 167.40 167.40 167.40 0.1K
08:32 168.20 168.20 167.40 167.40 0.3K
08:34 167.99 167.99 167.99 167.99 0.3K
08:35 167.61 167.61 167.61 167.61 0.2K
08:53 167.30 167.30 167.30 167.30 0.5K
08:56 167.60 167.60 167.60 167.60 6.1K
08:57 167.30 167.30 167.30 167.30 0.6K
08:59 167.50 167.50 167.50 167.50 5.0K
09:03 167.00 167.00 167.00 167.00 3.9K
09:04 167.00 167.00 167.00 167.00 17.4K
09:07 167.10 167.10 167.10 167.10 1.4K
09:08 167.00 167.00 167.00 167.00 11.1K
09:09 167.10 167.10 167.10 167.10 1.3K
09:10 167.00 167.00 166.95 166.95 4.0K
09:14 167.08 167.08 167.08 167.08 0.0K
09:16 167.00 167.00 166.90 167.00 71.2K
09:17 167.00 167.00 167.00 167.00 0.0K
09:18 167.00 167.00 167.00 167.00 3.7K
09:19 167.00 167.00 167.00 167.00 2.6K
09:21 167.00 167.00 166.90 166.90 12.0K
09:23 167.00 167.00 166.80 167.00 54.4K
09:24 167.00 167.00 167.00 167.00 325.5K
09:26 167.00 167.00 167.00 167.00 0.6K
09:27 166.60 166.60 166.40 166.40 1.7K
09:31 166.30 166.30 166.30 166.30 5.2K
09:32 166.20 166.20 166.00 166.00 6.2K
09:33 166.00 166.00 165.90 166.00 51.2K
09:34 166.00 166.03 166.00 166.03 15.8K
09:35 166.10 166.10 166.10 166.10 5.5K
09:36 166.00 166.00 166.00 166.00 2.2K
09:38 166.10 166.20 166.10 166.20 6.2K
09:39 166.30 166.30 166.30 166.30 0.7K
09:40 166.40 166.40 166.40 166.40 1.8K
09:41 166.00 166.00 166.00 166.00 50.0K
09:48 166.50 166.50 166.50 166.50 6.5K
09:52 166.58 166.58 166.58 166.58 0.1K
09:56 166.50 166.50 166.50 166.50 2.1K
09:58 166.35 166.50 166.20 166.20 3.1K
10:00 166.35 166.35 166.20 166.20 1.9K
10:01 166.20 166.20 166.20 166.20 0.5K
10:02 166.60 166.80 166.60 166.80 14.6K
10:03 166.90 167.00 166.80 166.80 4.3K
10:04 167.10 167.10 167.10 167.10 0.5K
10:08 167.28 167.28 167.28 167.28 2.4K
10:11 167.70 167.70 167.70 167.70 0.1K
10:44 167.00 167.00 167.00 167.00 0.1K
10:48 167.30 167.80 167.30 167.75 17.9K
10:49 167.80 167.90 167.80 167.90 0.9K
10:50 167.70 167.70 167.70 167.70 0.1K
10:51 167.70 167.70 167.70 167.70 0.1K
10:52 167.90 167.90 167.90 167.90 0.1K
10:53 167.90 167.90 167.90 167.90 0.1K
10:54 167.50 167.70 167.50 167.70 0.2K
10:55 167.90 167.90 167.90 167.90 0.1K
11:06 167.80 167.90 167.80 167.90 6.7K
11:07 168.10 168.10 168.10 168.10 1.2K
11:11 167.86 167.86 167.86 167.86 1.1K
11:18 167.50 167.50 167.50 167.50 0.0K
11:23 167.50 167.80 167.50 167.80 1.2K
11:24 167.40 167.40 167.40 167.40 0.2K
11:27 167.60 167.60 167.60 167.60 1.2K
11:35 167.80 167.80 167.70 167.70 4.7K
11:42 167.80 167.80 167.80 167.80 2.0K
11:52 167.00 167.00 167.00 167.00 1,205.4K
11:54 167.40 167.40 167.40 167.40 2.8K
11:55 167.50 167.50 167.50 167.50 2.0K
11:56 167.40 167.40 167.40 167.40 4.2K
11:58 167.40 167.40 167.40 167.40 0.7K
11:59 167.40 167.40 167.40 167.40 1.3K
12:00 167.20 167.30 167.20 167.30 26.6K
12:01 167.40 167.40 167.40 167.40 0.1K
12:02 167.40 167.40 167.40 167.40 0.1K
12:03 167.40 167.60 167.40 167.40 3.3K
12:05 167.50 167.50 167.50 167.50 0.1K
12:07 167.50 167.60 167.38 167.60 3.3K
12:20 167.45 167.45 167.45 167.45 1.2K
12:23 167.60 167.60 167.60 167.60 7.7K
12:25 167.50 167.60 167.50 167.60 0.0K
12:26 167.60 167.60 167.60 167.60 0.0K
12:27 167.48 167.48 167.48 167.48 1.5K
12:29 167.50 167.50 167.50 167.50 1.8K
12:32 167.20 167.25 167.20 167.20 5.4K
12:33 167.20 167.20 167.10 167.10 6.7K
12:34 167.10 167.10 167.10 167.10 0.3K
12:36 167.05 167.05 167.05 167.05 0.1K
12:38 167.10 167.10 167.10 167.10 0.2K
12:39 167.10 167.30 167.10 167.30 4.8K
12:41 167.40 167.40 167.40 167.40 0.1K
12:43 167.00 167.00 167.00 167.00 15.0K
12:46 167.20 167.20 167.20 167.20 0.4K
12:48 167.30 167.30 167.30 167.30 0.1K
12:50 167.30 167.30 167.30 167.30 0.1K
12:52 167.30 167.70 167.30 167.70 6.4K
12:54 167.70 167.70 167.70 167.70 0.1K
12:56 167.80 167.80 167.70 167.70 1.7K
12:59 167.70 167.80 167.70 167.80 2.3K
13:01 167.80 167.85 167.80 167.85 10.3K
13:02 167.90 168.05 167.90 168.05 27.1K
13:09 168.00 168.00 168.00 168.00 0.1K
13:10 168.00 168.00 168.00 168.00 8.7K
13:17 168.30 168.30 168.30 168.30 4.2K
13:26 168.27 168.27 168.27 168.27 6.0K
13:29 168.20 168.20 168.20 168.20 1.8K
13:41 167.60 167.60 167.60 167.60 3.0K
13:45 168.30 168.30 168.30 168.30 7.6K
13:49 168.20 168.20 168.20 168.20 11.9K
13:50 168.10 168.10 168.10 168.10 0.9K
13:53 168.40 168.40 168.40 168.40 6.4K
14:02 168.50 168.70 168.50 168.70 2.6K
14:23 168.40 168.50 168.40 168.50 3.8K
14:31 168.20 168.20 168.00 168.00 12.6K
14:33 168.30 168.40 168.30 168.40 6.7K
14:36 168.60 168.60 168.60 168.60 1.2K
14:38 168.57 168.57 168.57 168.57 0.0K
14:39 168.50 168.50 168.50 168.50 3.7K
14:56 168.30 168.30 168.30 168.30 4.1K
14:59 168.40 168.60 168.40 168.60 10.3K
15:00 168.20 168.20 168.20 168.20 4.2K
15:03 168.10 168.10 168.10 168.10 4.1K
15:04 168.10 168.10 168.10 168.10 3.6K
15:06 168.40 168.40 168.40 168.40 1.3K
15:11 168.40 168.40 168.40 168.40 3.9K
15:15 168.35 168.35 168.35 168.35 0.0K
15:16 168.30 168.30 168.30 168.30 1.5K
15:17 168.00 168.00 168.00 168.00 14.3K
15:19 168.10 168.10 168.10 168.10 9.8K
15:20 168.00 168.00 168.00 168.00 5.7K
15:21 168.00 168.10 168.00 168.00 67.4K
15:22 168.10 168.10 168.00 168.00 10.7K
15:23 168.00 168.00 168.00 168.00 16.2K
15:24 168.00 168.00 168.00 168.00 322.7K
15:25 167.80 167.80 167.80 167.80 1.9K
15:26 167.70 167.70 167.70 167.70 0.0K
15:30 167.70 167.70 167.70 167.70 0.4K
15:31 167.90 167.90 167.90 167.90 1.8K
15:32 167.78 167.78 167.78 167.78 3.0K
15:33 168.10 168.10 168.10 168.10 5.4K
15:34 168.10 168.30 168.10 168.30 7.9K
15:35 168.40 168.40 168.40 168.40 0.0K
15:36 168.40 168.40 168.40 168.40 0.2K
15:41 168.00 168.00 168.00 168.00 0.7K
15:43 168.20 168.30 168.20 168.30 3.0K
15:44 168.32 168.32 168.32 168.32 1.2K
15:50 168.50 168.50 168.50 168.50 5.8K
15:51 168.70 168.70 168.70 168.70 4.7K
15:53 168.80 168.80 168.80 168.80 1.6K
15:55 168.86 168.86 168.86 168.86 0.0K
16:03 168.50 168.50 168.50 168.50 0.5K
16:04 168.70 168.70 168.70 168.70 0.0K
16:07 168.40 168.40 168.40 168.40 0.6K
16:09 168.60 168.60 168.60 168.60 1.3K
16:10 168.60 168.60 168.60 168.60 3.4K
16:14 168.30 168.30 168.30 168.30 1.3K
16:18 168.30 168.40 168.20 168.20 11.9K
16:19 168.10 168.10 168.10 168.10 16.3K
16:20 168.20 168.20 168.00 168.00 1.7K
16:21 168.10 168.10 168.05 168.05 1.9K
16:23 168.10 168.10 168.10 168.10 0.4K
16:25 168.20 168.20 168.20 168.20 4.0K
16:26 168.30 168.30 168.30 168.30 0.4K
16:28 168.30 168.30 168.18 168.18 3.0K
16:29 168.30 168.30 168.30 168.30 0.3K
16:35 168.20 168.20 168.20 168.20 487.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし