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
08:00 166.60 166.60 166.60 166.60 0.0K
08:01 168.22 168.22 168.22 168.22 0.1K
08:02 169.70 169.70 169.70 169.70 0.1K
08:14 168.90 168.90 168.90 168.90 0.0K
08:16 168.80 169.00 168.80 169.00 2.6K
08:19 168.82 168.82 168.50 168.80 2.5K
08:24 168.60 168.60 168.60 168.60 1.0K
08:25 168.80 168.80 168.20 168.70 5.6K
08:26 168.70 169.10 168.70 168.80 7.0K
08:27 168.70 168.70 168.70 168.70 1.7K
08:31 168.80 168.80 168.80 168.80 1.3K
08:32 168.70 169.00 168.70 168.80 9.3K
08:33 169.00 169.00 169.00 169.00 4.4K
08:35 169.00 169.10 168.90 169.10 47.6K
08:37 169.40 169.50 169.40 169.50 1.5K
08:38 169.32 169.32 169.32 169.32 3.0K
08:39 169.70 170.30 169.70 170.10 11.3K
08:41 170.14 170.14 170.14 170.14 1.4K
08:43 170.40 170.40 170.20 170.20 0.8K
08:46 170.00 170.00 170.00 170.00 0.0K
08:47 170.40 171.00 170.40 171.00 28.4K
08:48 170.80 171.30 170.80 171.30 11.6K
08:49 171.10 171.10 171.10 171.10 6.7K
08:51 171.30 171.30 171.30 171.30 1.1K
08:52 171.30 171.30 171.30 171.30 0.1K
08:56 171.20 171.20 170.90 170.90 7.6K
08:59 170.50 170.93 170.50 170.93 201.0K
09:00 170.30 170.40 170.30 170.40 8.9K
09:01 170.40 170.40 170.40 170.40 2.5K
09:07 170.60 170.70 170.60 170.70 0.9K
09:08 170.62 170.62 170.62 170.62 1.5K
09:14 170.50 170.50 170.50 170.50 0.0K
09:17 170.50 170.50 170.50 170.50 0.1K
09:18 170.49 170.49 170.10 170.10 1.0K
09:19 170.20 170.20 170.20 170.20 0.3K
09:20 170.30 170.30 170.30 170.30 3.0K
09:25 170.12 170.12 170.12 170.12 4.9K
09:28 169.90 170.00 169.30 169.30 3.7K
09:31 169.50 169.50 169.50 169.50 0.4K
09:32 169.60 169.60 169.60 169.60 0.0K
09:33 169.70 169.70 169.70 169.70 0.7K
09:34 169.90 169.90 169.90 169.90 0.9K
09:36 170.00 170.00 170.00 170.00 0.8K
09:39 170.20 170.20 170.20 170.20 0.1K
09:42 169.80 169.80 169.80 169.80 0.0K
09:44 170.19 170.19 170.19 170.19 0.0K
09:45 170.30 170.30 170.30 170.30 0.1K
09:49 170.40 170.40 170.20 170.20 4.2K
09:50 170.16 170.16 170.16 170.16 0.2K
09:54 169.80 169.80 169.80 169.80 0.6K
09:59 170.20 170.20 170.20 170.20 0.6K
10:02 170.30 170.30 170.30 170.30 0.1K
10:03 169.90 169.90 169.90 169.90 0.9K
10:09 169.90 169.90 169.90 169.90 1.1K
10:10 170.10 170.10 170.10 170.10 0.1K
10:14 169.84 169.84 169.84 169.84 0.9K
10:16 169.30 169.50 169.30 169.50 3.9K
10:17 169.30 169.30 169.10 169.10 1.7K
10:23 169.30 169.30 169.30 169.30 0.1K
10:24 169.00 169.00 169.00 169.00 2.1K
10:36 169.30 169.30 169.30 169.30 0.1K
10:42 169.40 169.40 169.40 169.40 2.5K
10:43 169.60 169.60 169.60 169.60 0.6K
10:46 169.50 169.70 169.50 169.60 7.4K
10:48 169.50 169.50 169.50 169.50 2.2K
10:50 169.50 169.50 169.50 169.50 0.1K
10:51 169.30 169.30 169.30 169.30 4.4K
10:52 169.20 169.20 169.20 169.20 2.5K
10:53 169.40 169.50 169.40 169.50 4.1K
10:54 169.50 169.50 169.40 169.40 0.5K
10:55 169.41 169.50 169.41 169.50 3.8K
10:57 169.60 169.60 169.60 169.60 0.2K
10:59 169.60 169.60 169.50 169.50 2.9K
11:06 169.40 169.40 169.40 169.40 1.8K
11:15 169.50 169.50 169.50 169.50 0.5K
11:16 169.20 169.20 169.10 169.10 2.7K
11:17 169.00 169.35 169.00 169.20 259.5K
11:18 169.10 169.20 169.10 169.20 3.3K
11:20 169.20 169.20 169.20 169.20 1.5K
11:23 169.30 169.30 169.30 169.30 1.1K
11:27 169.20 169.20 169.20 169.20 4.6K
11:29 169.10 169.10 169.10 169.10 0.6K
11:30 169.00 169.00 169.00 169.00 3.1K
11:31 169.00 169.00 169.00 169.00 7.6K
11:33 169.10 169.10 169.10 169.10 0.4K
11:34 169.10 169.10 169.00 169.00 8.1K
11:35 169.00 169.00 169.00 169.00 0.0K
11:36 169.10 169.10 169.00 169.00 1.9K
11:37 169.00 169.00 169.00 169.00 0.0K
11:38 169.00 169.00 168.80 168.80 19.3K
11:41 169.00 169.00 169.00 169.00 0.1K
11:45 168.90 168.90 168.90 168.90 0.1K
11:47 169.10 169.10 169.10 169.10 0.3K
11:50 168.80 168.80 168.80 168.80 7.2K
11:51 168.70 168.70 168.50 168.50 6.6K
11:52 168.60 168.60 168.50 168.50 3.1K
11:54 168.40 168.40 168.30 168.30 1.5K
11:59 168.15 168.30 168.15 168.30 125.0K
12:00 168.15 168.15 168.15 168.15 130.3K
12:01 168.30 168.30 168.30 168.30 0.1K
12:02 168.20 168.20 168.20 168.20 0.5K
12:03 168.00 168.00 168.00 168.00 64.2K
12:04 168.00 168.00 168.00 168.00 3.3K
12:05 168.10 168.10 168.10 168.10 3.7K
12:10 168.10 168.10 168.00 168.00 3.5K
12:11 167.95 167.95 167.80 167.90 132.8K
12:12 167.90 167.90 167.80 167.80 1.8K
12:13 167.95 167.95 167.95 167.95 125.0K
12:14 168.00 168.00 168.00 168.00 2.0K
12:17 168.20 168.20 168.20 168.20 0.2K
12:19 168.20 168.20 168.20 168.20 0.2K
12:22 168.40 168.50 168.40 168.50 5.9K
12:23 168.60 168.60 168.60 168.60 2.3K
12:25 168.70 168.80 168.70 168.80 5.9K
12:30 168.70 168.70 168.60 168.60 1.5K
12:32 168.60 168.60 168.60 168.60 0.3K
12:34 168.70 168.70 168.70 168.70 2.7K
12:35 169.30 169.30 169.30 169.30 5.3K
12:42 169.25 169.25 169.25 169.25 5.0K
12:44 169.40 169.40 169.40 169.40 0.0K
12:45 169.10 169.10 169.10 169.10 2.9K
12:46 169.40 169.40 169.40 169.40 5.5K
12:56 169.40 169.40 169.40 169.40 4.7K
12:58 169.20 169.20 169.20 169.20 1.3K
13:00 169.30 169.30 169.30 169.30 2.9K
13:03 169.33 169.33 169.33 169.33 0.8K
13:05 169.50 169.50 169.40 169.40 7.1K
13:06 169.30 169.40 169.30 169.40 1.9K
13:09 169.40 169.40 169.40 169.40 0.6K
13:10 169.50 169.50 169.50 169.50 0.6K
13:11 169.50 169.50 169.50 169.50 0.0K
13:12 169.40 169.40 169.40 169.40 0.9K
13:17 169.50 169.70 169.35 169.70 204.7K
13:19 169.50 169.50 169.50 169.50 0.7K
13:23 169.50 169.50 169.50 169.50 0.0K
13:24 169.50 169.80 169.50 169.80 7.6K
13:25 170.00 170.00 169.35 169.35 51.1K
13:26 169.35 169.35 169.35 169.35 50.0K
13:30 170.00 170.00 170.00 170.00 1.8K
13:36 170.30 170.30 170.30 170.30 5.6K
13:37 171.10 171.10 171.10 171.10 3.0K
13:38 171.20 171.50 171.20 171.50 0.7K
13:41 171.70 171.70 171.70 171.70 0.1K
13:42 171.70 171.70 171.70 171.70 0.1K
13:44 171.58 171.58 171.58 171.58 0.6K
13:45 171.30 171.40 171.30 171.40 101.2K
13:50 171.30 171.30 171.30 171.30 0.6K
13:57 171.50 171.50 171.50 171.50 0.0K
14:01 171.20 171.20 171.20 171.20 1.1K
14:05 171.00 171.00 170.90 170.90 1.6K
14:08 171.10 171.10 171.10 171.10 0.9K
14:10 171.20 171.20 171.20 171.20 0.2K
14:12 171.10 171.10 171.10 171.10 0.1K
14:13 171.10 171.10 171.10 171.10 0.1K
14:14 171.00 171.10 171.00 171.10 1.1K
14:15 171.10 171.10 171.01 171.01 1.3K
14:18 170.70 170.70 170.70 170.70 1.1K
14:19 171.10 171.10 171.10 171.10 5.3K
14:20 170.80 170.80 170.80 170.80 1.2K
14:26 170.78 170.78 170.60 170.60 10.2K
14:29 170.40 170.50 170.40 170.50 2.6K
14:30 170.60 170.60 170.60 170.60 0.7K
14:31 170.60 170.80 170.60 170.80 1.7K
14:32 171.10 171.20 171.10 171.20 1.7K
14:34 171.00 171.00 171.00 171.00 0.5K
14:35 170.97 170.97 170.97 170.97 2.5K
14:37 171.00 171.00 171.00 171.00 2.5K
14:39 170.90 170.90 170.90 170.90 0.0K
14:40 170.50 171.00 170.50 171.00 300.6K
14:41 170.50 170.50 170.50 170.50 0.2K
14:43 170.00 170.00 170.00 170.00 2.6K
14:44 170.10 170.10 170.10 170.10 0.0K
14:46 170.00 170.00 170.00 170.00 149.0K
14:47 170.30 170.30 170.30 170.30 0.2K
14:49 170.40 170.50 170.40 170.40 2.2K
14:51 170.50 170.50 170.50 170.50 0.2K
14:52 170.70 170.70 170.70 170.70 0.9K
14:53 170.80 170.80 170.80 170.80 1.6K
14:55 170.90 171.10 170.90 171.10 0.8K
15:02 171.01 171.01 171.01 171.01 0.7K
15:04 170.90 170.90 170.90 170.90 0.8K
15:05 170.60 170.60 170.60 170.60 0.8K
15:07 170.60 170.80 170.60 170.80 4.0K
15:10 170.60 170.60 170.40 170.40 3.3K
15:11 170.30 170.50 170.30 170.50 1.1K
15:12 170.60 170.60 170.60 170.60 0.9K
15:13 170.80 170.80 170.80 170.80 5.4K
15:15 170.55 170.55 170.55 170.55 0.1K
15:16 170.58 170.58 170.58 170.58 0.0K
15:17 170.70 170.70 170.40 170.40 1.2K
15:18 170.50 170.50 170.40 170.40 1.5K
15:25 170.60 170.70 170.60 170.70 11.3K
15:26 170.80 171.00 170.80 171.00 2.2K
15:28 171.00 171.00 171.00 171.00 1.1K
15:29 171.00 171.00 171.00 171.00 1.7K
15:32 171.10 171.10 171.10 171.10 8.0K
15:33 171.30 171.30 171.30 171.30 1.5K
15:40 171.50 171.50 171.50 171.50 0.2K
15:41 171.20 171.20 171.20 171.20 3.1K
15:46 171.40 171.80 171.40 171.70 188.3K
15:47 171.60 172.00 171.60 172.00 19.4K
15:50 171.60 171.60 171.20 171.20 3.3K
15:55 170.91 170.91 170.91 170.91 0.0K
15:58 170.80 170.80 170.80 170.80 4.1K
15:59 171.00 171.00 171.00 171.00 2.7K
16:01 171.20 171.20 171.20 171.20 0.0K
16:02 171.20 171.20 171.20 171.20 0.7K
16:03 171.00 171.00 171.00 171.00 303.0K
16:04 171.20 171.20 171.20 171.20 1.3K
16:05 171.10 171.30 171.10 171.30 1.1K
16:06 171.30 171.40 171.30 171.40 3.0K
16:08 171.10 171.10 171.10 171.10 0.0K
16:10 171.15 171.15 171.15 171.15 0.4K
16:11 171.10 171.10 170.90 170.90 5.3K
16:16 171.00 171.00 170.80 171.00 6.5K
16:17 171.10 171.10 171.10 171.10 4.3K
16:18 171.20 171.20 171.00 171.00 4.4K
16:19 171.00 171.00 171.00 171.00 0.4K
16:20 171.00 171.10 170.90 171.10 1.5K
16:22 171.20 171.20 171.20 171.20 0.3K
16:23 171.00 171.30 171.00 171.30 301.6K
16:24 171.30 171.60 171.30 171.60 2.6K
16:25 171.40 171.40 171.40 171.40 0.9K
16:26 171.50 171.50 171.40 171.40 2.2K
16:27 171.60 171.60 171.60 171.60 1.2K
16:29 171.70 171.90 171.70 171.80 4.0K
16:35 171.00 171.00 171.00 171.00 772.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし