SSP Group PLC (SSPG)

SSPG
🏛️ イギリス →
169.70
最終更新: 2025-09-29
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
08:00 157.20 157.20 157.20 157.20 0.3K
08:04 157.10 157.10 157.10 157.10 2.2K
08:09 156.50 156.50 156.50 156.50 0.6K
08:11 157.10 157.10 157.10 157.10 0.1K
08:17 156.98 156.98 156.98 156.98 9.2K
08:24 156.80 156.80 156.80 156.80 0.5K
08:25 156.90 156.90 156.90 156.90 7.0K
08:29 156.80 156.80 156.80 156.80 3.0K
08:44 156.60 156.60 156.60 156.60 0.0K
08:45 156.80 156.90 156.80 156.90 3.2K
08:46 157.20 157.20 157.20 157.20 0.1K
08:53 156.80 156.80 156.80 156.80 3.1K
08:56 156.80 156.80 156.80 156.80 2.4K
08:58 157.00 157.00 157.00 157.00 0.0K
09:00 156.70 156.90 156.70 156.90 2.2K
09:03 157.00 157.00 156.80 156.80 2.0K
09:04 156.80 157.10 156.80 156.80 12.3K
09:18 156.80 157.00 156.80 157.00 3.9K
09:19 157.20 157.20 156.92 156.92 2.0K
09:21 157.20 157.50 157.10 157.50 3.3K
09:22 157.30 157.30 157.30 157.30 0.6K
09:23 157.10 157.10 157.10 157.10 2.3K
09:29 157.10 157.10 157.10 157.10 0.6K
09:36 157.40 157.50 157.40 157.50 3.9K
09:41 157.40 157.40 157.40 157.40 0.1K
09:42 157.00 157.00 157.00 157.00 1.0K
09:43 157.30 157.30 157.30 157.30 1.1K
09:46 157.20 157.20 157.20 157.20 0.2K
09:47 157.30 157.30 157.30 157.30 6.6K
09:54 157.17 157.17 157.17 157.17 1.8K
09:57 157.10 157.10 157.10 157.10 1.8K
09:58 157.10 157.10 156.50 156.50 39.7K
09:59 156.40 156.60 156.40 156.60 4.4K
10:00 156.60 156.70 156.60 156.70 2.6K
10:01 156.70 156.70 156.70 156.70 0.2K
10:03 156.90 157.00 156.90 157.00 10.7K
10:04 156.90 156.90 156.90 156.90 2.0K
10:05 157.10 157.10 156.80 156.80 4.1K
10:06 156.70 156.70 156.50 156.50 8.8K
10:19 156.70 156.70 156.70 156.70 0.4K
10:20 156.80 156.80 156.80 156.80 0.2K
10:24 156.50 156.50 156.50 156.50 4.2K
10:32 156.40 156.40 156.40 156.40 1.3K
10:34 156.40 156.40 156.40 156.40 0.3K
10:35 156.60 156.60 156.60 156.60 3.6K
10:39 156.80 156.80 156.80 156.80 0.2K
10:40 156.80 156.80 156.80 156.80 0.0K
10:43 156.40 156.40 156.40 156.40 1.3K
10:45 156.30 156.30 156.30 156.30 3.2K
10:57 156.25 156.25 156.25 156.25 1.3K
10:58 156.10 156.10 156.10 156.10 0.6K
11:00 156.00 156.02 156.00 156.02 1.3K
11:23 155.99 155.99 155.99 155.99 0.3K
11:25 156.00 156.00 156.00 156.00 0.7K
11:33 155.80 156.00 155.80 156.00 0.4K
11:38 155.70 155.70 155.70 155.70 0.6K
11:40 155.30 155.30 155.30 155.30 0.1K
11:47 155.50 155.50 155.50 155.50 1.4K
11:48 155.60 155.60 155.60 155.60 0.3K
11:51 155.40 155.40 155.40 155.40 0.9K
11:54 155.20 155.20 155.20 155.20 0.4K
11:55 155.40 155.50 155.40 155.50 5.2K
11:56 155.69 155.69 155.69 155.69 0.5K
12:03 155.65 155.65 155.65 155.65 10.3K
12:08 155.50 155.50 155.40 155.40 7.3K
12:17 155.30 155.30 155.20 155.20 0.9K
12:18 155.20 155.40 155.20 155.40 1.4K
12:29 155.40 155.40 155.40 155.40 1.8K
12:31 155.45 155.45 155.45 155.45 250.0K
12:36 155.50 155.50 155.50 155.50 5.2K
12:37 156.00 156.00 156.00 156.00 6.1K
12:38 156.20 156.20 156.20 156.20 2.6K
12:39 156.50 156.70 156.50 156.70 3.8K
12:42 156.60 156.60 156.60 156.60 1.1K
12:56 157.00 157.00 157.00 157.00 8.7K
12:57 156.90 156.90 156.90 156.90 0.7K
13:05 157.50 157.50 157.50 157.50 8.6K
13:17 157.80 157.90 157.60 157.60 5.4K
13:18 157.30 157.30 157.30 157.30 1.8K
13:19 157.27 157.50 157.27 157.50 1.3K
13:20 157.60 157.60 157.60 157.60 1.9K
13:21 158.10 158.10 158.10 158.10 2.5K
13:22 158.10 158.10 158.10 158.10 2.5K
13:26 157.90 157.90 157.90 157.90 0.4K
13:32 158.10 158.10 157.80 157.80 5.1K
13:35 158.30 158.30 158.30 158.30 0.0K
13:39 158.00 158.00 158.00 158.00 0.5K
13:41 158.20 158.20 158.20 158.20 0.8K
13:43 158.30 158.40 158.30 158.40 0.0K
13:49 157.90 158.10 157.90 157.90 1.5K
13:52 157.70 158.00 157.70 158.00 9.5K
13:53 157.70 157.70 157.70 157.70 0.5K
14:05 158.00 158.00 158.00 158.00 1.8K
14:24 158.09 158.09 158.09 158.09 0.1K
14:26 157.90 157.90 157.90 157.90 1.8K
14:28 158.00 158.00 158.00 158.00 9.6K
14:30 158.00 158.20 158.00 158.00 14.2K
14:31 157.80 158.00 157.80 158.00 5.6K
14:32 158.00 158.00 158.00 158.00 6.0K
14:36 158.10 158.30 158.10 158.30 5.9K
14:42 158.20 158.20 158.20 158.20 0.5K
14:44 158.20 158.20 158.20 158.20 2.5K
14:48 158.20 158.20 158.20 158.20 0.5K
15:01 158.40 158.60 158.30 158.60 30.9K
15:02 158.80 159.00 158.70 158.80 342.9K
15:05 158.70 158.70 158.70 158.70 0.0K
15:06 158.70 158.80 158.70 158.80 1.1K
15:09 158.60 158.60 158.60 158.60 0.1K
15:12 158.50 158.50 158.50 158.50 1.1K
15:13 158.50 158.50 158.50 158.50 1.0K
15:15 158.40 158.40 158.20 158.20 16.6K
15:16 158.10 158.10 158.10 158.10 0.9K
15:17 157.90 157.90 157.90 157.90 2.5K
15:20 157.70 157.70 157.70 157.70 12.8K
15:21 157.50 157.50 157.50 157.50 1.1K
15:26 157.45 157.45 157.45 157.45 0.6K
15:27 157.30 157.30 157.25 157.25 1.5K
15:30 157.40 157.50 157.40 157.50 9.4K
15:31 157.50 157.50 157.50 157.50 1.7K
15:34 157.58 157.58 157.58 157.58 0.0K
15:40 157.60 157.60 157.50 157.50 0.1K
15:43 157.30 157.30 157.30 157.30 0.1K
15:44 157.30 157.30 157.30 157.30 1.7K
15:45 157.20 157.20 157.20 157.20 2.7K
15:46 157.00 157.10 157.00 157.10 3.2K
15:47 157.10 157.10 157.10 157.10 1.0K
15:50 157.12 157.12 157.00 157.00 4.6K
15:51 156.90 156.90 156.90 156.90 1.3K
15:52 157.00 157.00 157.00 157.00 5.3K
15:57 157.00 157.00 157.00 157.00 6.4K
16:06 157.20 157.20 157.20 157.20 2.6K
16:07 157.10 157.10 157.10 157.10 0.0K
16:08 157.10 157.10 157.10 157.10 0.1K
16:09 157.20 157.20 157.20 157.20 0.0K
16:10 157.00 157.00 156.99 156.99 0.7K
16:15 157.10 157.20 157.10 157.20 3.1K
16:16 157.30 157.30 157.30 157.30 0.1K
16:18 157.20 157.20 157.10 157.20 0.5K
16:20 157.00 157.00 157.00 157.00 0.7K
16:21 157.00 157.10 157.00 157.10 1.9K
16:22 156.90 156.90 156.90 156.90 0.2K
16:23 157.10 157.10 156.90 156.90 0.4K
16:25 156.94 156.94 156.94 156.94 0.8K
16:26 157.10 157.10 157.10 157.10 0.0K
16:27 157.10 157.10 157.10 157.10 2.8K
16:29 157.10 157.10 157.10 157.10 1.9K
16:35 156.90 156.90 156.90 156.90 221.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし