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
08:00 168.90 168.90 168.90 168.90 24.1K
08:01 168.60 168.60 168.20 168.20 3.6K
08:09 168.30 168.30 168.30 168.30 0.0K
08:10 168.20 168.20 168.20 168.20 0.0K
08:15 168.00 168.00 168.00 168.00 0.0K
08:26 166.90 167.08 166.90 167.08 1.1K
08:28 167.10 167.10 167.10 167.10 0.0K
08:30 167.05 167.05 167.05 167.05 0.0K
08:39 167.50 167.50 167.50 167.50 0.4K
08:47 167.70 167.70 167.30 167.30 1.8K
08:53 167.40 167.40 167.40 167.40 1.2K
09:12 167.55 167.55 167.55 167.55 0.1K
09:13 167.80 167.80 167.80 167.80 0.3K
09:17 167.20 167.20 167.20 167.20 5.4K
09:19 167.10 167.10 166.60 166.60 11.9K
09:20 166.30 166.40 166.30 166.40 1.8K
09:21 166.50 166.50 166.50 166.50 3.1K
09:26 165.90 165.90 165.90 165.90 2.1K
09:31 165.90 165.90 165.60 165.60 2.9K
09:45 165.70 165.70 165.70 165.70 0.5K
09:53 165.50 165.65 165.50 165.50 2.8K
09:54 165.50 165.50 165.50 165.50 1.0K
09:55 165.30 165.30 165.30 165.30 0.5K
09:57 165.38 165.38 165.38 165.38 0.4K
09:59 165.30 165.30 165.10 165.10 1.9K
10:00 165.30 165.40 165.30 165.40 1.4K
10:20 165.70 165.70 165.60 165.60 0.3K
10:21 165.90 165.90 165.90 165.90 0.7K
10:28 165.90 165.90 165.90 165.90 0.0K
10:40 165.40 165.50 165.40 165.50 2.8K
10:41 165.60 165.70 165.60 165.70 1.3K
10:45 165.80 166.10 165.80 166.10 2.4K
10:48 166.20 166.20 166.20 166.20 2.0K
10:49 166.40 166.40 166.40 166.40 1.3K
10:52 166.10 166.30 166.10 166.30 2.3K
11:04 166.30 166.30 166.30 166.30 0.2K
11:05 166.20 166.40 166.20 166.40 128.0K
11:06 166.20 166.40 165.90 165.90 8.9K
11:07 165.70 165.70 165.60 165.60 6.1K
11:08 165.57 165.57 165.57 165.57 0.4K
11:09 165.70 165.70 165.70 165.70 1.8K
11:12 165.61 165.61 165.61 165.61 0.0K
11:13 165.70 165.70 165.70 165.70 0.0K
11:14 165.60 165.60 165.60 165.60 1.0K
11:16 165.80 165.80 165.80 165.80 2.3K
11:30 165.80 165.80 165.80 165.80 0.0K
11:35 165.70 165.70 165.70 165.70 0.3K
11:42 165.70 165.70 165.70 165.70 0.6K
11:44 165.90 165.90 165.90 165.90 0.1K
11:51 165.85 165.85 165.85 165.85 0.5K
11:55 165.80 165.90 165.80 165.85 0.5K
12:10 165.83 165.83 165.83 165.83 1.0K
12:14 165.70 165.70 165.60 165.60 9.7K
12:15 165.30 165.30 165.30 165.30 1.1K
12:19 165.50 165.50 165.50 165.50 1.3K
12:20 165.30 165.30 165.30 165.30 0.7K
12:21 165.30 165.30 165.30 165.30 1.0K
12:23 165.20 165.20 164.80 164.80 31.7K
12:27 164.80 164.80 164.80 164.80 0.5K
12:29 165.00 165.00 165.00 165.00 3.1K
12:30 165.00 165.00 165.00 165.00 4.4K
12:38 165.10 165.10 165.10 165.10 0.1K
12:41 165.00 165.00 165.00 165.00 1.5K
12:51 165.00 165.00 165.00 165.00 5.8K
12:58 165.10 165.10 165.10 165.10 1.2K
12:59 165.17 165.17 165.17 165.17 0.3K
13:13 164.79 164.79 164.79 164.79 125.0K
13:14 165.70 165.88 165.70 165.88 1.8K
13:33 165.80 165.80 165.20 165.20 2.6K
13:41 165.10 165.10 165.10 165.10 0.2K
13:46 165.00 165.00 165.00 165.00 1.2K
13:52 164.71 164.71 164.71 164.71 10.5K
13:58 164.80 164.90 164.80 164.90 1.3K
13:59 165.00 165.00 165.00 165.00 0.0K
14:02 165.00 165.00 165.00 165.00 4.5K
14:15 165.30 165.40 165.30 165.40 0.8K
14:16 166.00 166.40 166.00 166.40 20.5K
14:17 166.30 166.30 166.20 166.20 1.3K
14:18 166.10 166.10 166.10 166.10 1.2K
14:19 166.00 166.00 166.00 166.00 1.1K
14:22 166.20 166.20 166.20 166.20 4.2K
14:27 166.30 166.60 166.30 166.60 5.0K
14:29 166.80 166.80 166.80 166.80 0.1K
14:30 166.80 166.90 166.80 166.90 2.6K
14:31 166.70 166.70 166.30 166.30 5.0K
14:37 165.80 165.80 165.70 165.70 2.8K
14:38 165.70 166.00 165.70 165.90 5.3K
14:40 165.70 165.70 165.70 165.70 1.1K
14:41 166.00 166.00 166.00 166.00 1.3K
14:42 165.50 165.60 165.50 165.60 9.8K
14:43 166.10 166.10 165.90 165.90 6.7K
14:49 165.90 165.90 165.90 165.90 1.4K
14:50 165.70 165.70 165.70 165.70 0.0K
14:54 165.70 165.70 165.60 165.60 3.0K
14:55 165.60 165.60 165.60 165.60 2.2K
14:58 165.80 165.90 165.80 165.90 4.3K
14:59 166.00 166.00 165.30 165.30 3.1K
15:00 165.40 165.40 165.33 165.33 2.4K
15:07 165.70 165.70 165.70 165.70 3.7K
15:08 165.80 165.80 165.80 165.80 2.1K
15:09 166.10 166.20 166.00 166.00 10.2K
15:10 165.80 165.80 165.80 165.80 0.3K
15:11 165.90 165.90 165.90 165.90 3.2K
15:21 166.00 166.20 166.00 166.00 5.8K
15:22 166.00 166.00 166.00 166.00 9.3K
15:23 166.00 166.00 166.00 166.00 0.6K
15:24 166.10 166.10 166.00 166.03 19.5K
15:27 166.20 166.20 165.90 166.10 11.0K
15:29 166.00 166.00 166.00 166.00 2.3K
15:32 166.00 166.00 166.00 166.00 2.7K
15:35 165.90 165.90 165.70 165.70 5.8K
15:36 165.90 165.90 165.90 165.90 3.7K
15:37 165.80 165.80 165.80 165.80 2.0K
15:38 165.70 165.70 165.70 165.70 8.5K
15:39 165.80 165.80 165.80 165.80 0.9K
15:41 165.80 166.00 165.80 165.90 5.2K
15:47 165.80 165.80 165.70 165.70 6.2K
15:50 165.50 165.50 165.50 165.50 2.8K
15:52 165.60 165.70 165.60 165.70 1.4K
15:53 165.60 165.60 165.40 165.40 5.6K
15:55 165.80 165.80 165.80 165.80 1.3K
15:56 165.80 165.80 165.70 165.70 0.7K
15:58 165.60 165.60 165.60 165.60 6.0K
16:02 165.70 165.70 165.70 165.70 0.6K
16:03 165.80 165.80 165.80 165.80 4.2K
16:08 165.90 165.90 165.90 165.90 2.4K
16:09 165.80 165.80 165.80 165.80 0.5K
16:11 165.90 165.90 165.90 165.90 4.5K
16:12 166.00 166.00 166.00 166.00 0.3K
16:13 166.20 166.20 166.10 166.10 5.1K
16:15 166.20 166.20 166.20 166.20 0.3K
16:17 166.30 166.30 166.30 166.30 2.9K
16:18 166.30 166.40 166.30 166.40 3.0K
16:19 166.60 166.60 166.60 166.60 1.6K
16:20 166.80 166.80 166.80 166.80 1.0K
16:21 166.90 166.90 166.80 166.80 4.3K
16:22 166.80 166.90 166.80 166.80 3.3K
16:23 166.70 166.80 166.70 166.80 2.1K
16:24 166.80 166.80 166.80 166.80 2.1K
16:25 167.00 167.00 167.00 167.00 0.4K
16:26 166.90 166.90 166.90 166.90 1.0K
16:28 166.90 167.00 166.80 166.80 3.9K
16:29 166.70 166.70 166.50 166.60 18.5K
16:35 166.50 166.50 166.50 166.50 933.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし