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
08:00 153.80 153.80 153.80 153.80 0.0K
08:08 153.02 153.02 153.02 153.02 0.0K
08:10 152.60 152.60 152.40 152.40 2.9K
08:13 151.90 151.90 151.90 151.90 1.0K
08:14 151.80 152.00 151.80 152.00 4.8K
08:15 152.00 152.00 152.00 152.00 1.0K
08:17 152.10 152.20 152.10 152.20 0.8K
08:18 152.23 152.23 152.23 152.23 0.7K
08:19 152.00 152.00 152.00 152.00 0.6K
08:20 151.80 151.80 151.80 151.80 0.0K
08:22 151.80 151.80 151.60 151.60 1.4K
08:24 151.70 151.70 151.70 151.70 1.1K
08:29 151.60 151.60 151.60 151.60 1.7K
08:30 151.60 151.60 151.60 151.60 0.8K
08:34 151.33 151.33 151.33 151.33 0.5K
08:35 151.10 151.30 151.00 151.30 2.4K
08:39 150.90 150.90 150.90 150.90 1.0K
08:42 150.73 150.73 150.50 150.50 3.0K
08:48 150.40 150.40 150.40 150.40 0.9K
08:49 150.55 150.55 150.55 150.55 0.9K
08:53 150.40 150.40 150.40 150.40 1.5K
09:03 150.20 150.20 150.20 150.20 1.9K
09:04 150.50 150.50 150.50 150.50 0.4K
09:05 150.30 150.30 150.20 150.20 0.5K
09:07 150.21 150.21 150.21 150.21 1.0K
09:08 150.10 150.10 150.10 150.10 0.2K
09:11 150.10 150.10 150.00 150.00 1.8K
09:12 150.00 150.00 149.90 149.90 0.8K
09:14 150.10 150.10 150.10 150.10 1.5K
09:15 150.20 150.20 150.20 150.20 1.2K
09:16 150.40 150.50 150.40 150.50 1.1K
09:17 150.60 150.60 150.60 150.60 0.0K
09:18 150.40 150.40 150.30 150.30 1.3K
09:21 150.33 150.60 150.33 150.60 17.6K
09:22 150.40 150.40 150.40 150.40 0.1K
09:24 150.20 150.20 150.20 150.20 0.6K
09:29 150.40 150.40 150.40 150.40 0.2K
09:34 150.40 150.40 150.40 150.40 26.1K
09:35 150.10 150.60 150.10 150.60 2.6K
09:37 150.70 150.70 150.70 150.70 0.0K
09:40 150.70 150.72 150.70 150.72 0.7K
09:43 150.60 150.60 150.60 150.60 3.9K
09:45 150.70 150.70 150.70 150.70 1.0K
09:46 150.90 150.90 150.90 150.90 0.0K
09:50 150.90 150.90 150.90 150.90 0.3K
09:53 151.00 151.00 150.80 150.80 2.8K
09:54 150.90 150.90 150.90 150.90 0.1K
09:56 150.80 150.80 150.80 150.80 2.9K
09:57 150.80 150.80 150.80 150.80 0.0K
09:59 150.70 150.70 150.70 150.70 1.3K
10:02 150.90 150.90 150.90 150.90 0.3K
10:08 150.91 150.91 150.91 150.91 1.3K
10:09 150.70 150.90 150.70 150.90 2.3K
10:12 150.80 150.80 150.60 150.60 1.9K
10:15 150.40 150.60 150.40 150.60 1.3K
10:22 150.30 150.30 150.30 150.30 0.1K
10:24 150.30 150.30 150.30 150.30 39.1K
10:25 150.40 150.40 150.40 150.40 0.4K
10:30 150.50 150.50 150.50 150.50 0.3K
10:34 150.50 150.50 150.50 150.50 4.0K
10:35 150.60 150.60 150.60 150.60 1.1K
10:37 150.40 150.40 150.40 150.40 4.9K
10:42 150.60 150.80 150.60 150.68 15.9K
10:43 150.50 150.50 150.50 150.50 0.0K
10:47 150.50 150.50 150.30 150.30 2.5K
10:50 150.50 150.50 150.50 150.50 1.0K
10:56 150.60 150.60 150.60 150.60 3.2K
10:58 150.70 150.70 150.70 150.70 1.6K
11:04 150.65 150.65 150.65 150.65 0.2K
11:09 150.65 150.65 150.65 150.65 4.1K
11:13 150.60 150.60 150.60 150.60 2.7K
11:14 150.70 150.70 150.61 150.61 3.6K
11:22 150.40 150.40 150.40 150.40 3.1K
11:24 150.50 150.50 150.50 150.50 1.1K
11:28 150.40 150.40 150.30 150.30 10.2K
11:29 150.30 150.37 150.30 150.37 3.8K
11:36 150.50 150.50 150.50 150.50 0.4K
11:37 150.44 150.44 150.44 150.44 1.3K
11:38 150.60 150.60 150.60 150.60 1.9K
11:42 150.54 150.54 150.30 150.30 4.1K
11:43 150.30 150.30 150.20 150.20 2.2K
11:45 150.20 150.20 150.20 150.20 0.1K
11:48 150.20 150.20 150.20 150.20 2.2K
11:51 150.20 150.20 150.20 150.20 14.0K
11:52 150.10 150.10 150.10 150.10 1.3K
11:55 150.00 150.00 150.00 150.00 2.0K
11:59 149.90 149.90 149.90 149.90 1.5K
12:05 149.92 149.92 149.92 149.92 2.1K
12:06 150.00 150.10 150.00 150.10 1.5K
12:07 150.10 150.10 150.10 150.10 0.6K
12:08 150.20 150.20 150.20 150.20 0.9K
12:09 150.10 150.30 150.10 150.30 1.5K
12:11 150.24 150.24 150.24 150.24 3.2K
12:13 150.30 150.30 150.30 150.30 0.2K
12:18 150.20 150.20 150.20 150.20 2.5K
12:24 150.40 150.40 150.40 150.40 2.3K
12:28 150.40 150.50 150.40 150.50 2.0K
12:30 150.40 150.40 150.40 150.40 1.5K
12:33 150.50 150.80 150.50 150.80 2.0K
12:36 150.91 151.10 150.91 151.10 1.2K
12:38 150.80 150.80 150.80 150.80 1.4K
12:39 150.70 150.70 150.70 150.70 1.1K
12:43 150.90 150.90 150.90 150.90 0.2K
12:46 150.80 150.80 150.80 150.80 0.0K
12:55 150.44 150.44 150.44 150.44 4.8K
13:00 150.55 150.55 150.55 150.55 0.7K
13:08 150.70 150.70 150.70 150.70 0.6K
13:09 150.70 150.79 150.70 150.79 3.1K
13:10 150.70 150.70 150.70 150.70 0.6K
13:17 150.80 150.80 150.80 150.80 1.0K
13:18 150.90 150.90 150.90 150.90 0.2K
13:21 150.60 150.60 150.60 150.60 1.0K
13:22 150.60 150.60 150.60 150.60 0.0K
13:27 150.50 150.50 150.40 150.40 2.7K
13:28 150.40 150.40 150.40 150.40 1.3K
13:29 150.55 150.60 150.55 150.60 370.4K
13:30 150.40 150.40 150.40 150.40 0.1K
13:32 150.30 150.50 150.30 150.50 4.8K
13:33 150.30 150.40 150.20 150.40 1.4K
13:35 150.40 150.40 150.40 150.40 1.3K
13:37 150.40 150.50 150.40 150.50 1.8K
13:39 150.40 150.40 150.40 150.40 0.0K
13:40 150.40 150.40 150.40 150.40 0.1K
13:41 150.40 150.40 150.40 150.40 1.3K
13:44 150.00 150.00 149.90 149.90 25.5K
13:45 149.90 150.00 149.80 149.80 3.9K
13:46 149.90 150.00 149.90 150.00 25.8K
13:49 149.80 149.80 149.80 149.80 0.9K
13:50 149.80 149.80 149.80 149.80 0.6K
13:51 150.00 150.20 150.00 150.20 21.6K
13:52 149.90 150.00 149.90 150.00 43.8K
13:53 150.00 150.00 150.00 150.00 0.0K
13:55 149.70 150.00 149.70 150.00 2.9K
13:56 150.00 150.00 150.00 150.00 19.7K
13:58 150.20 150.30 150.20 150.30 6.3K
14:01 150.40 150.40 150.40 150.40 0.0K
14:06 150.60 150.60 150.60 150.60 0.3K
14:08 150.55 150.55 150.55 150.55 0.2K
14:10 150.60 150.60 150.50 150.50 0.2K
14:11 150.60 150.60 150.60 150.60 0.5K
14:13 150.60 150.60 150.60 150.60 1.5K
14:14 150.46 150.46 150.46 150.46 0.2K
14:15 150.30 150.50 150.30 150.50 1.3K
14:18 150.30 150.30 150.30 150.30 1.2K
14:21 150.30 150.30 150.30 150.30 0.7K
14:22 150.30 150.30 150.30 150.30 0.2K
14:24 150.10 150.10 150.10 150.10 0.7K
14:26 150.30 150.30 150.30 150.30 0.5K
14:27 150.30 150.30 150.30 150.30 0.0K
14:29 150.30 150.30 150.30 150.30 2.1K
14:31 150.35 150.35 150.00 150.20 11.4K
14:35 150.10 150.10 150.10 150.10 2.3K
14:36 150.20 150.20 150.20 150.20 0.0K
14:37 150.40 150.40 150.40 150.40 1.3K
14:39 150.40 150.50 150.40 150.50 1.2K
14:41 150.60 150.80 150.60 150.80 1.8K
14:42 150.80 150.80 150.80 150.80 3.0K
14:44 150.80 150.80 150.80 150.80 0.9K
14:45 150.70 150.70 150.60 150.60 5.2K
14:47 150.50 150.50 150.50 150.50 1.7K
14:50 150.50 150.50 150.50 150.50 0.6K
14:52 150.65 150.65 150.65 150.65 0.2K
14:54 150.90 150.90 150.90 150.90 0.1K
14:56 150.60 150.60 150.60 150.60 0.4K
15:03 150.60 150.60 150.60 150.60 2.4K
15:11 150.30 150.30 150.30 150.30 2.7K
15:14 150.20 150.20 150.20 150.20 0.2K
15:15 150.00 150.10 150.00 150.10 6.1K
15:16 149.90 150.00 149.80 149.80 4.0K
15:17 150.10 150.10 150.10 150.10 0.0K
15:18 149.80 149.80 149.80 149.80 2.7K
15:19 150.00 150.00 150.00 150.00 3.9K
15:21 150.10 150.10 150.10 150.10 0.2K
15:22 149.83 149.83 149.83 149.83 0.2K
15:24 150.00 150.00 150.00 150.00 1.3K
15:25 149.60 149.60 149.40 149.40 3.1K
15:26 149.60 149.60 149.60 149.60 0.1K
15:27 149.60 149.70 149.60 149.70 0.9K
15:30 149.62 149.62 149.62 149.62 0.3K
15:32 149.50 149.60 149.50 149.60 2.5K
15:34 149.80 149.90 149.80 149.90 4.3K
15:35 149.60 149.60 149.60 149.60 0.6K
15:36 149.60 149.60 149.60 149.60 8.9K
15:37 149.60 149.60 149.40 149.40 12.8K
15:41 149.50 149.50 149.50 149.50 0.2K
15:42 149.20 149.20 149.00 149.00 2.7K
15:43 149.20 149.30 149.12 149.30 5.5K
15:45 149.40 149.40 149.40 149.40 0.0K
15:47 149.20 149.20 149.10 149.10 4.8K
15:49 149.30 149.30 149.10 149.10 0.3K
15:50 149.10 149.10 149.10 149.10 1.3K
15:52 149.30 149.30 149.30 149.30 2.4K
15:53 149.31 149.31 149.31 149.31 0.4K
15:57 149.30 149.30 149.20 149.20 1.5K
15:58 149.40 149.40 149.40 149.40 5.0K
15:59 149.50 149.50 149.50 149.50 0.6K
16:02 149.60 149.60 149.30 149.30 5.2K
16:03 149.40 149.40 149.20 149.20 1.5K
16:04 149.20 149.20 149.10 149.10 9.4K
16:05 149.00 149.20 149.00 149.10 3.7K
16:06 148.90 148.90 148.90 148.90 0.2K
16:07 148.80 148.80 148.80 148.80 0.1K
16:08 149.10 149.20 149.10 149.20 5.6K
16:09 149.00 149.20 149.00 149.20 0.3K
16:10 149.30 149.30 149.30 149.30 2.6K
16:11 149.10 149.10 149.10 149.10 3.1K
16:12 149.10 149.10 148.80 148.80 2.9K
16:13 148.80 148.80 148.80 148.80 2.7K
16:15 149.00 149.00 149.00 149.00 1.5K
16:16 148.80 149.00 148.70 148.90 6.4K
16:17 148.90 148.90 148.90 148.90 4.4K
16:18 148.90 148.90 148.70 148.80 2.2K
16:19 148.90 148.90 148.84 148.84 0.9K
16:20 148.90 148.90 148.70 148.90 4.8K
16:21 148.70 149.00 148.70 148.80 4.3K
16:22 149.10 149.10 149.00 149.10 8.9K
16:23 149.20 149.20 149.20 149.20 1.6K
16:24 148.90 149.20 148.90 149.20 9.2K
16:25 149.10 149.30 149.10 149.30 3.7K
16:26 149.30 149.30 149.00 149.30 5.3K
16:27 149.00 149.30 149.00 149.30 3.0K
16:28 149.30 149.30 149.30 149.30 5.7K
16:29 149.40 149.40 149.40 149.40 1.3K
16:35 148.70 148.70 148.70 148.70 1,111.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし