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
08:00 151.00 153.71 151.00 153.71 1.2K
08:02 154.00 154.00 154.00 154.00 5.0K
08:03 154.26 154.26 154.26 154.26 2.5K
08:05 154.13 154.13 154.13 154.13 3.0K
08:07 154.13 154.13 154.13 154.13 1.0K
08:10 154.26 154.26 154.26 154.26 2.0K
08:12 154.33 154.33 154.33 154.33 2.0K
08:21 154.35 154.35 154.35 154.35 0.6K
08:29 154.46 154.46 154.46 154.46 0.7K
08:36 154.59 154.59 154.59 154.59 3.2K
08:45 154.36 154.36 154.36 154.36 0.5K
08:56 154.36 154.36 154.36 154.36 1.0K
09:03 154.50 154.50 154.50 154.50 1.4K
09:04 154.50 154.50 154.50 154.50 0.3K
09:30 154.80 154.80 154.80 154.80 0.0K
09:35 154.00 154.00 153.80 153.80 7.3K
09:39 153.80 153.90 153.80 153.90 0.5K
09:40 153.90 153.90 153.80 153.80 0.2K
09:41 153.80 153.80 153.80 153.80 2.2K
09:43 153.80 153.80 153.80 153.80 3.4K
09:45 154.00 154.00 154.00 154.00 0.8K
09:47 154.00 154.00 154.00 154.00 0.0K
09:50 153.90 153.90 153.90 153.90 1.6K
09:54 154.00 154.00 154.00 154.00 1.6K
09:56 154.10 154.10 154.10 154.10 0.8K
09:59 154.10 154.10 154.10 154.10 3.0K
10:00 154.40 154.40 154.20 154.20 3.2K
10:05 154.30 154.30 154.30 154.30 0.0K
10:09 153.90 153.90 153.90 153.90 0.6K
10:10 154.00 154.00 154.00 154.00 0.2K
10:12 154.10 154.10 154.10 154.10 0.2K
10:13 153.80 153.80 153.80 153.80 0.0K
10:16 153.67 153.67 153.67 153.67 8.8K
10:22 153.80 153.80 153.80 153.80 0.2K
10:27 153.60 153.60 153.60 153.60 8.7K
10:28 153.90 153.90 153.90 153.90 1.6K
10:29 153.90 153.90 153.90 153.90 1.2K
10:34 153.80 153.80 153.80 153.80 0.0K
10:35 153.80 153.80 153.80 153.80 2.1K
10:36 153.90 153.90 153.90 153.90 0.1K
10:40 153.90 153.90 153.90 153.90 1.4K
10:42 153.80 153.80 153.80 153.80 0.6K
10:49 153.80 153.80 153.80 153.80 1.7K
10:50 153.70 153.90 153.70 153.90 21.6K
11:00 153.80 153.80 153.80 153.80 0.2K
11:02 154.20 154.20 154.20 154.20 0.4K
11:09 153.90 153.90 153.90 153.90 1.5K
11:18 154.00 154.90 154.00 154.90 14.5K
11:22 154.90 155.10 154.90 155.10 2.6K
11:34 155.10 155.10 155.10 155.10 0.8K
11:39 155.00 155.00 154.50 154.50 22.3K
11:40 154.80 154.80 154.80 154.80 24.1K
11:41 154.70 154.70 154.70 154.70 1.1K
11:44 154.60 154.60 154.60 154.60 0.9K
11:54 154.50 154.50 154.50 154.50 0.4K
11:56 154.51 154.51 154.40 154.40 1.8K
12:00 154.44 154.44 154.44 154.44 1.7K
12:04 154.51 154.51 154.51 154.51 0.6K
12:13 154.20 154.20 154.20 154.20 8.7K
12:24 154.20 154.20 154.10 154.10 1.8K
12:32 154.00 154.00 154.00 154.00 1.2K
12:56 154.11 154.11 154.11 154.10 0.0K
12:58 154.00 154.00 154.00 154.00 0.0K
13:01 153.80 153.80 153.70 153.70 2.3K
13:17 153.84 153.84 153.84 153.84 3.8K
13:40 154.10 154.10 154.10 154.10 0.0K
13:57 154.10 154.10 154.10 154.10 1.4K
13:59 153.90 153.90 153.90 153.90 0.2K
14:01 154.10 154.10 154.10 154.10 0.2K
14:08 153.90 153.90 153.70 153.70 1.6K
14:11 154.10 154.10 154.10 154.10 1.1K
14:13 154.00 154.00 153.80 153.80 0.8K
14:21 153.71 153.75 153.71 153.75 24.3K
14:22 153.81 153.81 153.81 153.81 4.3K
14:35 153.70 153.70 153.70 153.70 0.0K
14:47 154.00 154.00 153.90 153.90 4.4K
14:50 153.73 153.73 153.73 153.73 0.0K
14:53 153.80 153.80 153.80 153.80 0.5K
14:54 154.00 154.00 154.00 154.00 0.0K
14:56 154.00 154.00 154.00 154.00 0.0K
15:01 153.80 153.80 153.80 153.80 0.6K
15:09 153.80 153.80 153.70 153.70 11.0K
15:13 153.30 153.30 153.10 153.10 5.0K
15:14 153.00 153.00 153.00 153.00 1.3K
15:15 152.90 152.90 152.90 152.90 1.0K
15:26 153.20 153.20 153.20 153.20 3.7K
15:27 153.20 153.30 153.20 153.30 3.8K
15:28 153.30 153.30 153.30 153.30 0.9K
15:31 153.00 153.00 153.00 153.00 7.5K
15:35 152.80 152.80 152.80 152.80 0.0K
15:36 153.20 153.30 153.10 153.30 4.1K
15:40 153.10 153.10 153.10 153.10 0.0K
15:44 152.80 152.80 152.80 152.80 0.5K
15:47 152.60 152.60 152.60 152.60 1.1K
15:51 152.50 152.50 152.50 152.50 1.5K
15:52 152.30 152.30 152.20 152.20 6.1K
15:53 152.40 152.60 152.40 152.60 4.2K
15:55 152.61 152.61 152.61 152.61 0.0K
15:59 152.50 152.50 152.40 152.40 1.2K
16:03 152.40 152.40 152.40 152.40 0.0K
16:04 152.40 152.40 152.40 152.40 7.9K
16:06 152.40 152.40 152.40 152.40 0.4K
16:08 152.50 152.50 152.50 152.50 3.2K
16:11 152.60 152.60 152.60 152.60 1.9K
16:22 152.70 152.70 152.70 152.70 0.5K
16:23 152.80 152.80 152.80 152.80 1.5K
16:26 153.00 153.00 153.00 153.00 2.9K
16:27 152.70 152.70 152.70 152.70 39.2K
16:28 152.90 152.90 152.90 152.90 0.0K
16:29 153.00 153.10 153.00 153.10 8.6K
16:35 152.80 152.80 152.80 152.80 651.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし