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
08:00 151.20 153.90 151.20 153.90 6.8K
08:07 152.32 152.32 152.32 152.32 4.0K
08:08 152.30 152.30 152.30 152.30 2.2K
08:09 152.70 152.70 152.70 152.70 1.0K
08:10 152.40 152.40 152.20 152.20 2.0K
08:11 152.00 152.00 152.00 152.00 10.2K
08:12 152.00 152.10 152.00 152.10 19.6K
08:15 152.20 152.30 152.20 152.30 5.6K
08:19 152.00 152.20 151.90 152.20 18.0K
08:31 152.00 152.00 152.00 152.00 0.9K
08:32 152.30 152.40 152.30 152.40 2.5K
08:33 152.50 152.70 152.50 152.70 0.8K
08:35 152.90 152.90 152.90 152.90 0.3K
08:36 153.02 153.02 153.02 153.02 0.1K
08:38 152.98 152.98 152.98 152.98 5.0K
08:39 153.10 153.30 153.10 153.30 4.4K
08:52 153.20 153.30 153.20 153.30 3.8K
08:55 153.19 153.19 153.19 153.19 0.3K
08:57 153.20 153.20 153.20 153.20 5.8K
08:58 153.20 153.20 153.20 153.20 1.6K
09:04 153.20 153.20 153.20 153.20 5.3K
09:05 153.00 153.00 153.00 153.00 2.7K
09:08 153.00 153.00 153.00 153.00 1.8K
09:11 152.70 152.70 152.70 152.70 3.9K
09:16 152.84 152.84 152.84 152.84 1.1K
09:24 152.70 152.70 152.70 152.70 0.1K
09:28 152.90 152.90 152.90 152.90 0.0K
09:30 152.90 152.90 152.90 152.90 3.1K
09:34 152.70 152.70 152.70 152.70 2.0K
09:36 152.70 152.70 152.70 152.70 0.6K
09:37 152.75 152.75 152.75 152.75 0.0K
09:39 153.00 153.00 153.00 153.00 1.8K
09:40 152.98 152.98 152.98 152.98 0.0K
09:42 153.20 153.20 152.90 153.20 10.6K
09:43 153.00 153.05 153.00 153.05 31.8K
09:46 153.10 153.10 153.10 153.10 5.0K
09:49 153.00 153.00 152.80 152.80 2.4K
09:50 152.90 153.00 152.70 152.80 32.3K
09:53 152.60 152.60 152.60 152.60 4.9K
10:03 152.20 152.20 152.20 152.20 0.0K
10:04 152.40 152.40 152.40 152.40 0.0K
10:07 152.00 152.00 152.00 152.00 200.0K
10:08 151.90 151.90 151.90 151.90 5.0K
10:11 151.20 151.20 150.98 150.98 5.4K
10:12 151.20 151.20 151.10 151.20 7.2K
10:13 151.20 151.20 151.20 151.20 1.8K
10:16 151.20 151.20 151.05 151.05 15.8K
10:19 151.30 151.30 151.30 151.30 102.5K
10:20 151.20 151.20 150.90 151.00 7.3K
10:21 150.90 150.90 150.90 150.90 0.4K
10:28 150.81 150.81 150.81 150.81 1.3K
10:31 150.80 150.80 150.80 150.80 0.1K
10:35 150.60 150.60 150.60 150.60 2.0K
10:36 150.30 150.30 150.30 150.30 0.2K
10:39 150.40 150.40 150.40 150.40 0.4K
10:41 150.30 150.30 150.30 150.30 0.0K
10:47 150.20 150.20 150.10 150.10 19.1K
10:50 150.10 150.10 150.10 150.10 4.1K
10:52 150.00 150.00 150.00 150.00 0.3K
10:56 150.20 150.20 150.20 150.20 1.3K
10:57 150.00 150.00 150.00 150.00 0.1K
10:58 150.10 150.10 150.10 150.10 0.1K
10:59 150.10 150.10 150.10 150.10 5.0K
11:03 150.30 150.30 150.30 150.30 4.2K
11:06 150.30 150.30 150.00 150.00 22.0K
11:07 150.60 150.60 150.60 150.60 1.0K
11:11 150.76 150.76 150.76 150.76 0.6K
11:16 150.70 150.70 150.70 150.70 1.0K
11:23 151.10 151.10 151.10 151.10 6.3K
11:24 151.00 151.00 151.00 151.00 0.7K
11:28 151.20 151.20 151.20 151.20 0.7K
11:30 151.10 151.10 151.10 151.10 0.7K
11:34 150.95 150.95 150.95 150.95 11.9K
11:45 150.80 150.80 150.80 150.80 0.0K
11:46 150.71 150.71 150.71 150.71 11.0K
11:48 150.80 150.80 150.80 150.80 0.7K
11:49 150.80 150.80 150.80 150.80 2.7K
11:53 150.60 150.60 150.60 150.60 0.7K
11:56 150.40 150.40 150.40 150.40 1.4K
11:57 150.40 150.40 150.40 150.40 11.5K
11:59 150.40 150.40 150.40 150.40 0.7K
12:00 150.40 150.40 150.40 150.40 100.0K
12:01 150.40 150.40 150.40 150.40 183.8K
12:02 150.50 150.60 150.50 150.60 3.4K
12:05 150.65 150.65 150.65 150.65 50.0K
12:08 150.61 150.61 150.61 150.61 1.3K
12:16 150.50 150.50 150.50 150.50 1.0K
12:20 150.40 150.40 150.40 150.40 0.6K
12:23 150.50 150.50 150.40 150.40 1.1K
12:27 150.20 150.20 150.20 150.20 2.4K
12:28 150.30 150.30 150.30 150.30 1.6K
12:30 150.70 150.70 150.50 150.50 5.0K
12:34 150.60 150.90 150.60 150.90 7.3K
12:35 151.00 151.00 151.00 151.00 2.1K
12:36 151.00 151.00 151.00 151.00 5.5K
12:42 151.00 151.20 151.00 151.20 2.7K
12:46 151.20 151.30 151.20 151.30 0.9K
12:49 151.40 151.40 151.40 151.40 0.0K
12:50 151.20 151.20 151.20 151.20 3.8K
12:52 151.00 151.30 151.00 151.30 5.1K
12:55 151.60 151.60 151.60 151.60 0.0K
12:56 151.40 151.40 151.40 151.40 0.5K
13:04 151.60 151.70 151.60 151.70 2.8K
13:05 151.70 151.70 151.70 151.70 0.6K
13:13 151.60 151.60 151.60 151.60 6.9K
13:19 151.60 151.60 151.40 151.40 0.7K
13:21 151.50 151.50 151.50 151.50 1.5K
13:25 151.60 151.70 151.60 151.70 3.6K
13:30 151.80 151.80 151.80 151.80 0.2K
13:31 151.80 151.80 151.80 151.80 0.0K
13:33 151.80 151.80 151.70 151.70 0.7K
13:36 151.67 151.80 151.67 151.80 1.2K
13:38 151.60 151.70 151.60 151.65 3.7K
13:39 151.50 151.50 151.50 151.50 0.0K
13:49 151.60 151.60 151.60 151.60 1.1K
14:00 151.40 151.40 151.40 151.40 2.6K
14:01 151.60 151.60 151.60 151.60 1.7K
14:08 151.74 151.74 151.74 151.74 4.0K
14:13 151.80 151.90 151.80 151.90 1.1K
14:14 151.90 151.90 151.90 151.90 0.0K
14:15 151.90 151.90 151.90 151.90 2.7K
14:19 152.00 152.00 151.90 151.90 8.2K
14:31 151.70 151.70 151.70 151.70 0.6K
14:48 151.90 151.90 151.90 151.90 0.6K
14:52 151.80 151.90 151.80 151.90 4.7K
14:53 151.90 151.90 151.90 151.90 0.0K
14:54 151.80 151.80 151.80 151.80 3.1K
15:02 151.70 151.70 151.60 151.60 0.5K
15:04 151.60 151.60 151.60 151.60 1.0K
15:05 151.60 151.60 151.60 151.60 1.9K
15:07 151.40 151.40 151.40 151.40 3.2K
15:09 151.20 151.20 151.20 151.20 1.1K
15:11 151.10 151.10 151.10 151.10 0.8K
15:14 151.30 151.30 151.30 151.30 0.6K
15:15 151.00 151.00 151.00 151.00 6.4K
15:16 151.10 151.10 151.10 151.10 3.2K
15:22 151.00 151.00 151.00 151.00 0.0K
15:28 151.10 151.10 151.10 151.10 0.3K
15:32 151.10 151.10 151.10 151.10 1.4K
15:35 151.20 151.50 151.20 151.50 7.3K
15:37 151.60 151.60 151.60 151.60 1.0K
15:39 151.70 151.70 151.70 151.70 0.6K
15:42 151.70 151.70 151.70 151.70 0.7K
15:43 151.70 151.70 151.70 151.70 0.5K
15:44 151.60 151.60 151.60 151.60 0.0K
15:45 151.50 151.50 151.50 151.50 0.0K
15:51 151.50 151.50 151.50 151.50 2.8K
15:59 151.50 151.50 151.50 151.50 0.0K
16:01 151.30 151.30 151.30 151.30 0.5K
16:03 151.40 151.40 151.40 151.40 4.0K
16:04 151.40 151.40 151.10 151.10 4.3K
16:05 151.30 151.30 151.30 151.30 1.2K
16:06 151.40 151.40 151.40 151.40 2.4K
16:08 151.40 151.40 151.40 151.40 1.4K
16:11 151.60 151.60 151.50 151.50 5.5K
16:15 151.60 151.60 151.60 151.60 1.4K
16:16 151.40 151.40 151.40 151.40 1.3K
16:18 151.60 151.60 151.60 151.60 0.6K
16:19 151.50 151.50 151.40 151.40 2.9K
16:20 151.50 151.50 151.50 151.50 0.0K
16:23 151.50 151.50 151.40 151.40 4.4K
16:25 151.30 151.50 151.30 151.50 35.8K
16:26 151.30 151.30 151.30 151.30 0.6K
16:29 151.42 151.42 151.42 151.42 1.3K
16:35 151.50 151.50 151.50 151.50 444.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし