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
08:00 167.50 167.50 167.50 167.50 0.2K
08:06 170.00 170.00 170.00 170.00 11.1K
08:08 170.10 170.10 170.10 170.10 6.8K
08:13 170.50 170.50 170.50 170.50 2.8K
08:14 170.90 170.90 170.90 170.90 0.9K
08:18 170.70 170.70 170.70 170.70 0.0K
08:23 170.40 170.40 170.40 170.40 0.0K
08:25 170.40 170.40 170.40 170.40 1.7K
08:31 170.35 170.35 170.35 170.35 0.3K
08:37 170.66 170.70 170.66 170.70 0.0K
08:39 170.32 170.32 170.32 170.32 0.9K
08:40 170.50 170.50 170.50 170.50 1.6K
08:42 170.32 170.32 170.32 170.32 5.6K
08:44 170.70 170.70 170.70 170.70 0.0K
08:48 169.80 169.90 169.80 169.80 51.8K
08:49 169.40 169.70 169.40 169.70 4.1K
09:00 169.20 169.20 169.20 169.20 0.1K
09:01 169.10 169.10 169.10 169.10 3.9K
09:02 169.70 169.70 169.70 169.70 7.1K
09:04 169.60 169.60 169.60 169.60 5.6K
09:07 169.80 169.80 169.80 169.80 3.3K
09:09 169.67 169.67 169.67 169.67 2.0K
09:14 169.52 169.52 169.52 169.52 2.0K
09:16 169.40 169.40 169.40 169.40 0.0K
09:17 169.50 169.50 169.30 169.30 1.7K
09:18 169.60 169.60 169.60 169.60 0.4K
09:21 169.40 169.40 169.40 169.40 0.1K
09:24 169.30 169.30 169.30 169.30 0.1K
09:25 169.37 169.37 169.37 169.37 2.0K
09:26 169.30 169.30 169.30 169.30 0.1K
09:29 169.60 169.60 169.50 169.50 0.1K
09:34 169.17 169.17 169.17 169.17 3.0K
09:37 169.10 169.10 169.10 169.10 2.1K
09:40 169.20 169.20 169.20 169.20 3.1K
09:45 169.30 169.30 169.30 169.30 7.1K
09:52 169.10 169.20 169.00 169.20 1.9K
09:55 169.30 169.30 169.30 169.30 2.4K
10:00 169.20 169.20 169.20 169.20 0.4K
10:03 169.20 169.20 169.20 169.20 0.3K
10:06 169.21 169.21 169.21 169.21 0.0K
10:07 169.30 169.40 169.20 169.20 3.8K
10:10 169.30 169.30 169.30 169.30 0.0K
10:14 169.20 169.20 169.10 169.10 0.4K
10:18 169.10 169.20 169.10 169.20 2.7K
10:19 169.10 169.10 169.10 169.10 1.2K
10:34 169.30 169.30 169.30 169.30 0.4K
10:43 169.40 169.40 169.40 169.40 0.1K
10:48 169.60 169.60 169.60 169.60 0.5K
10:51 169.53 169.53 169.53 169.53 0.4K
11:09 169.20 169.30 169.20 169.30 0.7K
11:11 169.40 169.40 169.40 169.40 9.0K
11:15 169.60 169.60 169.60 169.60 2.7K
11:27 169.60 169.60 169.60 169.60 0.6K
11:40 169.50 169.50 169.40 169.40 0.4K
11:47 169.30 169.30 169.30 169.30 0.2K
11:49 169.20 169.20 169.20 169.20 0.6K
11:52 169.20 169.20 169.20 169.20 0.1K
12:01 169.10 169.10 169.00 169.10 19.9K
12:02 169.00 169.00 168.80 168.80 8.2K
12:03 168.70 168.70 168.70 168.70 1.0K
12:06 168.66 168.66 168.66 168.66 5.5K
12:12 168.70 168.90 168.70 168.90 4.8K
12:14 169.00 169.00 168.90 168.90 1.8K
12:15 169.00 169.00 169.00 169.00 2.2K
12:17 168.92 168.92 168.92 168.92 23.3K
12:19 169.00 169.00 169.00 169.00 5.7K
12:25 169.00 169.00 169.00 169.00 3.3K
12:26 169.00 169.00 169.00 169.00 1.3K
12:27 169.10 169.10 169.10 169.10 1.3K
12:28 169.10 169.10 169.10 169.10 1.0K
12:29 169.20 169.20 169.20 169.20 1.4K
12:30 169.30 169.30 169.30 169.30 1.0K
12:31 169.30 169.30 169.20 169.20 0.6K
12:38 169.10 169.10 169.10 169.10 0.2K
12:51 168.90 168.90 168.90 168.90 1.6K
12:53 169.00 169.10 169.00 169.10 6.7K
12:54 169.20 169.40 169.20 169.40 1.6K
12:56 169.30 169.40 169.30 169.40 100.2K
13:00 169.30 169.30 169.30 169.30 2.8K
13:06 169.26 169.26 169.26 169.26 4.5K
13:07 169.32 169.32 169.32 169.32 0.3K
13:08 169.30 169.30 169.30 169.30 2.5K
13:09 169.33 169.33 169.33 169.33 1.5K
13:11 169.40 169.40 169.40 169.40 3.6K
13:12 169.50 169.50 169.50 169.50 1.0K
13:14 169.50 169.50 169.50 169.50 2.4K
13:16 169.57 169.57 169.57 169.57 0.1K
13:24 169.50 169.50 169.50 169.50 1.8K
13:30 169.30 169.30 169.30 169.30 0.0K
13:32 169.40 169.40 169.40 169.40 3.9K
13:34 169.10 169.10 169.10 169.10 0.7K
13:35 169.10 169.10 169.10 169.10 1.5K
13:36 169.10 169.10 169.10 169.10 0.1K
13:37 169.07 169.07 169.07 169.07 1.5K
13:40 169.30 169.30 169.30 169.30 4.2K
13:42 169.20 169.20 169.20 169.20 10.5K
13:45 169.30 169.30 169.30 169.30 1.8K
13:46 169.50 169.50 169.50 169.50 0.9K
13:50 169.60 169.60 169.60 169.60 1.1K
13:51 169.40 169.40 169.40 169.40 0.5K
13:53 169.10 169.10 168.50 168.50 11.6K
14:00 168.10 168.10 168.10 168.10 8.6K
14:02 168.20 168.20 168.20 168.20 0.6K
14:09 168.50 168.50 168.50 168.50 3.6K
14:14 168.50 168.90 168.50 168.90 9.9K
14:17 168.90 168.90 168.90 168.90 0.4K
14:18 168.90 169.10 168.90 169.10 2.2K
14:20 168.60 168.80 168.50 168.80 11.8K
14:21 168.50 168.50 168.50 168.50 0.5K
14:24 168.80 168.80 168.80 168.80 5.4K
14:28 168.60 168.60 168.60 168.60 0.0K
14:29 168.60 168.60 168.50 168.50 25.4K
14:30 168.50 168.60 168.50 168.60 11.4K
14:31 168.50 168.50 168.10 168.10 13.1K
14:32 167.90 167.90 167.70 167.70 2.1K
14:38 167.60 167.60 167.60 167.60 0.0K
14:39 167.60 167.60 167.50 167.50 0.8K
14:41 167.50 167.50 167.50 167.50 0.6K
14:44 167.30 167.30 167.30 167.30 3.0K
14:48 167.03 167.03 167.03 167.03 0.2K
14:50 167.20 167.20 167.20 167.20 6.4K
14:56 167.00 167.00 167.00 167.00 0.9K
14:57 167.10 167.10 167.10 167.10 1.8K
14:58 167.20 167.50 167.20 167.50 1.7K
14:59 167.60 167.60 167.30 167.30 3.6K
15:00 167.60 167.60 167.30 167.30 1.9K
15:01 167.20 167.50 167.20 167.50 12.4K
15:02 167.50 167.50 167.50 167.50 2.0K
15:03 167.40 167.60 167.40 167.60 2.4K
15:04 167.60 167.70 167.60 167.70 1.3K
15:05 167.70 167.80 167.70 167.70 2.6K
15:06 167.60 167.60 167.60 167.60 0.9K
15:07 167.50 167.80 167.50 167.80 7.9K
15:09 168.00 168.00 168.00 168.00 1.9K
15:10 168.00 168.00 167.90 167.90 2.1K
15:11 168.00 168.00 168.00 168.00 3.1K
15:13 168.00 168.00 168.00 168.00 0.1K
15:14 167.90 167.90 167.90 167.90 0.7K
15:16 168.10 168.10 168.10 168.10 3.2K
15:17 168.20 168.30 168.12 168.30 11.5K
15:18 168.20 168.20 168.20 168.20 0.6K
15:23 168.30 168.30 168.30 168.30 0.2K
15:24 167.31 168.10 167.31 167.90 103.0K
15:25 168.00 168.00 167.90 168.00 2.9K
15:29 167.90 168.00 167.90 168.00 2.0K
15:30 168.20 168.20 168.20 168.20 5.7K
15:35 168.30 168.30 168.20 168.20 4.5K
15:36 168.10 168.10 168.10 168.10 0.1K
15:37 168.20 168.20 168.20 168.20 0.0K
15:39 168.00 168.00 167.60 167.60 3.7K
15:40 167.80 167.90 167.80 167.90 2.4K
15:45 167.89 168.10 167.89 168.10 7.2K
15:48 168.00 168.00 168.00 168.00 0.8K
15:49 167.90 167.90 167.90 167.90 0.7K
15:50 167.90 167.90 167.90 167.90 0.4K
15:55 167.96 168.00 167.96 168.00 2.2K
15:57 167.90 167.90 167.90 167.90 0.8K
15:58 167.80 167.83 167.80 167.83 2.0K
16:00 167.70 167.80 167.70 167.80 3.5K
16:02 167.60 167.60 167.60 167.60 1.4K
16:04 167.70 167.70 167.70 167.70 3.8K
16:05 167.60 167.70 167.60 167.68 3.5K
16:07 167.80 168.00 167.80 168.00 6.7K
16:08 167.80 167.80 167.80 167.80 3.0K
16:16 167.70 167.80 167.70 167.80 1.5K
16:20 167.90 168.00 167.90 167.90 6.6K
16:23 167.90 167.90 167.90 167.90 0.9K
16:25 167.80 167.90 167.80 167.90 4.8K
16:26 168.10 168.10 168.10 168.10 0.8K
16:29 168.00 168.00 167.90 167.90 2.5K
16:35 167.20 167.20 167.20 167.20 754.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし