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
08:00 165.20 165.20 164.40 164.40 0.0K
08:01 165.20 165.20 164.00 164.60 2.1K
08:02 164.03 164.03 163.70 163.70 1.4K
08:09 164.00 164.70 164.00 164.70 0.0K
08:10 164.60 164.60 164.60 164.60 0.0K
08:18 164.60 164.60 164.60 164.60 0.0K
08:20 164.60 164.60 164.60 164.60 0.5K
08:31 164.48 164.48 164.30 164.30 0.6K
08:33 164.60 164.60 164.60 164.60 3.0K
08:36 165.00 165.00 165.00 165.00 1.0K
08:40 165.00 165.00 165.00 165.00 0.0K
08:41 164.90 165.30 164.90 165.30 62.2K
08:43 165.20 165.60 165.20 165.20 3.4K
08:45 165.40 165.40 165.40 165.40 0.0K
08:47 165.30 165.40 165.30 165.40 1.1K
08:49 165.50 165.50 165.50 165.50 1.9K
08:50 165.50 165.50 165.50 165.50 0.8K
08:53 165.34 165.34 165.34 165.34 1.5K
08:54 165.20 165.20 165.00 165.00 9.3K
08:59 165.20 165.20 165.20 165.20 0.1K
09:00 165.30 165.30 165.30 165.30 0.9K
09:01 165.40 165.50 165.10 165.10 17.6K
09:02 165.40 165.40 165.40 165.40 0.8K
09:08 165.80 165.90 165.40 165.50 22.9K
09:09 165.60 166.10 165.60 166.10 5.6K
09:10 165.80 165.90 165.80 165.90 3.2K
09:12 165.90 165.90 165.85 165.85 50.4K
09:17 165.90 166.00 165.90 165.90 16.0K
09:18 165.80 165.80 165.80 165.80 0.7K
09:27 166.20 166.20 166.20 166.20 5.0K
09:28 166.30 166.30 166.30 166.30 2.0K
09:32 165.90 165.90 165.90 165.90 2.4K
09:34 165.80 165.80 165.80 165.80 0.4K
09:39 165.90 165.90 165.90 165.90 50.0K
09:40 166.10 166.10 166.10 166.10 0.1K
09:41 166.00 166.10 166.00 166.10 2.5K
09:42 165.80 165.80 165.80 165.80 0.8K
09:45 165.90 165.90 165.90 165.90 0.0K
09:49 165.80 165.90 165.80 165.90 8.0K
09:52 166.00 166.10 166.00 166.10 11.2K
09:54 166.30 166.30 166.30 166.30 24.9K
09:58 166.50 166.50 166.50 166.50 0.3K
10:00 166.30 166.30 166.10 166.10 3.6K
10:05 165.90 165.90 165.90 165.90 0.9K
10:29 165.30 165.30 165.30 165.30 0.9K
10:34 165.30 165.30 165.30 165.30 0.0K
10:42 165.30 165.40 165.30 165.40 4.5K
10:59 165.60 165.60 165.60 165.60 2.6K
11:01 165.50 165.50 165.40 165.40 1.6K
11:12 165.41 165.41 165.41 165.41 0.5K
11:15 165.60 165.60 165.60 165.60 0.1K
11:36 165.20 165.20 165.20 165.20 0.9K
11:39 165.60 165.60 165.60 165.60 0.1K
11:43 165.20 165.60 165.20 165.60 0.6K
11:47 165.60 165.60 165.60 165.60 0.5K
11:48 165.45 165.60 165.45 165.60 1.9K
11:56 165.80 165.90 165.80 165.90 5.4K
11:58 165.30 165.30 165.30 165.30 0.1K
12:00 165.10 165.10 165.10 165.10 0.9K
12:02 165.10 165.10 165.10 165.10 0.6K
12:11 165.07 165.07 165.07 165.07 1.3K
12:15 165.07 165.07 165.07 165.07 1.3K
12:17 164.90 164.90 164.90 164.90 0.5K
12:22 165.00 165.00 165.00 165.00 2.0K
12:28 165.10 165.10 165.10 165.10 4.5K
12:29 164.92 164.92 164.92 164.92 0.6K
12:30 164.90 164.90 164.90 164.90 2.6K
12:35 165.10 165.10 165.10 165.10 0.2K
12:46 165.50 165.50 165.50 165.50 1.4K
12:49 165.30 165.30 165.30 165.30 1.1K
12:56 164.90 164.90 164.90 164.90 0.0K
12:57 165.20 165.20 165.20 165.20 0.8K
12:58 165.20 165.30 165.20 165.30 0.5K
12:59 165.10 165.10 165.10 165.10 1.1K
13:01 165.30 165.30 165.30 165.30 6.1K
13:20 164.90 165.20 164.90 165.20 3.8K
13:21 165.30 165.30 165.30 165.30 0.1K
13:35 165.60 165.60 165.60 165.60 0.9K
13:39 165.70 165.70 165.70 165.70 0.2K
13:45 165.50 165.50 165.50 165.50 0.8K
13:48 165.30 165.30 165.30 165.30 0.3K
13:49 165.45 165.45 165.45 165.45 1.4K
13:51 165.30 165.30 165.30 165.30 1.4K
13:52 165.20 165.20 165.10 165.10 7.9K
14:04 165.50 165.50 165.50 165.50 1.5K
14:18 165.20 165.35 165.20 165.35 1.2K
14:24 165.20 165.20 165.20 165.20 0.0K
14:25 165.20 165.20 165.20 165.20 1.1K
14:27 165.20 165.20 165.10 165.10 0.9K
14:29 165.00 165.00 165.00 165.00 3.5K
14:30 164.87 164.87 164.87 164.87 0.2K
14:32 164.20 164.20 164.20 164.20 6.6K
14:34 164.20 164.20 164.20 164.20 1.2K
14:36 164.30 164.30 164.30 164.30 0.2K
14:37 164.15 164.15 164.15 164.15 200.4K
14:38 164.30 164.30 164.30 164.30 0.1K
14:39 164.40 164.40 164.20 164.20 6.7K
14:43 164.15 164.15 164.15 164.15 168.9K
14:45 164.15 164.30 164.15 164.30 2.2K
14:46 164.40 164.40 164.00 164.00 1.1K
14:48 164.00 164.00 164.00 164.00 1.0K
14:53 163.80 163.80 163.50 163.50 9.4K
14:56 163.50 163.50 163.50 163.50 0.7K
14:57 163.63 163.63 163.50 163.50 0.7K
14:58 163.50 163.50 163.50 163.50 0.2K
14:59 163.50 163.50 163.50 163.50 0.3K
15:01 163.80 163.80 163.80 163.80 4.3K
15:02 163.50 163.50 163.50 163.50 0.5K
15:03 163.90 163.90 163.90 163.90 2.2K
15:08 164.00 164.00 164.00 164.00 3.6K
15:14 164.10 164.10 164.10 164.10 1.2K
15:16 164.12 164.12 164.12 164.12 0.0K
15:23 164.10 164.10 164.10 164.10 1.3K
15:24 164.20 164.20 164.00 164.00 6.1K
15:35 164.00 164.00 164.00 164.00 2.1K
15:37 164.10 164.10 164.10 164.10 1.4K
15:43 164.20 164.20 164.20 164.20 0.9K
15:44 164.00 164.20 164.00 164.20 34.3K
15:49 164.00 164.10 164.00 164.10 13.4K
15:50 164.10 164.10 164.10 164.10 0.5K
15:55 163.94 164.10 163.94 164.10 0.4K
15:56 164.03 164.03 164.03 164.03 0.4K
15:58 164.00 164.00 164.00 164.00 148.0K
15:59 164.00 164.10 164.00 164.10 4.0K
16:00 164.20 164.20 164.20 164.20 0.0K
16:02 164.20 164.30 164.20 164.30 5.0K
16:03 164.30 164.30 164.30 164.30 0.0K
16:04 164.40 164.70 164.40 164.70 7.2K
16:05 164.30 164.70 164.30 164.70 29.3K
16:07 164.70 164.70 164.70 164.70 0.0K
16:08 164.70 164.70 164.50 164.50 6.1K
16:09 164.60 164.60 164.60 164.60 0.9K
16:11 164.50 164.50 164.50 164.50 2.9K
16:14 163.90 163.90 163.90 163.90 16.5K
16:15 164.00 164.20 164.00 164.20 7.7K
16:16 164.20 164.20 164.20 164.20 1.5K
16:20 164.38 164.38 164.20 164.20 0.8K
16:23 164.10 164.20 164.10 164.20 1.3K
16:24 164.20 164.20 164.20 164.20 150.0K
16:25 164.10 164.10 164.10 164.10 1.4K
16:26 164.20 164.20 164.00 164.00 4.7K
16:27 163.90 164.00 163.90 163.90 1.9K
16:29 164.20 164.40 164.20 164.20 4.0K
16:35 164.60 164.60 164.60 164.60 581.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし