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
08:00 155.00 155.00 155.00 155.00 1.0K
08:02 151.80 151.80 151.80 151.80 0.1K
08:12 151.60 151.60 151.60 151.60 0.6K
08:20 151.20 151.20 151.20 151.20 0.1K
08:27 151.60 151.60 151.36 151.36 0.6K
08:28 151.60 151.60 151.60 151.60 6.0K
08:30 151.45 151.45 151.45 151.45 0.5K
08:32 151.20 151.20 151.20 151.20 0.1K
08:35 151.27 151.35 151.27 151.35 1.3K
08:36 151.65 151.65 151.65 151.65 0.0K
08:39 152.00 152.10 151.70 152.10 206.0K
08:40 152.30 152.30 152.30 152.30 0.0K
08:41 152.30 152.30 151.90 151.90 25.0K
08:42 152.30 152.30 152.00 152.00 200.0K
08:43 151.90 151.90 151.90 151.90 200.0K
08:46 152.11 152.50 152.11 152.50 2.3K
08:49 153.30 153.30 152.70 152.70 5.2K
08:51 152.70 152.70 152.70 152.70 1.2K
08:53 153.00 153.00 153.00 153.00 2.0K
08:57 153.00 153.00 153.00 153.00 1.4K
09:04 152.95 152.95 152.95 152.95 0.2K
09:05 153.00 153.00 153.00 153.00 0.2K
09:16 153.00 153.00 153.00 153.00 0.2K
09:31 152.60 152.90 152.60 152.90 1.5K
09:45 152.60 152.60 152.60 152.60 1.0K
09:47 152.60 152.60 152.60 152.60 7.4K
09:50 152.20 152.20 152.00 152.00 0.5K
09:51 152.11 152.11 152.11 152.11 3.6K
09:53 151.70 151.70 151.70 151.70 0.7K
09:57 151.84 151.84 151.84 151.84 0.0K
09:58 151.70 151.70 151.70 151.70 2.7K
10:03 151.75 151.75 151.75 151.75 0.2K
10:26 151.90 151.90 151.90 151.90 0.0K
10:28 151.90 151.90 151.90 151.90 0.6K
10:31 151.90 151.90 151.90 151.90 0.0K
10:32 151.60 151.60 151.60 151.60 0.0K
10:40 151.20 151.20 151.20 151.20 5.9K
10:42 151.60 151.60 151.60 151.60 0.4K
10:45 151.65 151.65 151.65 151.65 2.0K
10:49 151.80 151.80 151.80 151.80 0.2K
10:50 151.80 151.90 151.80 151.90 5.3K
10:52 151.80 151.80 151.80 151.80 0.2K
11:00 152.00 152.00 152.00 152.00 0.2K
11:05 151.85 151.85 151.85 151.85 0.2K
11:09 151.70 151.70 151.70 151.70 0.6K
11:13 152.00 152.00 152.00 152.00 0.2K
11:14 152.00 152.00 151.80 151.80 1.2K
11:18 151.80 151.80 151.80 151.80 0.2K
11:21 151.70 151.70 151.70 151.70 0.8K
11:28 151.80 151.80 151.80 151.80 4.3K
11:29 151.80 151.90 151.70 151.70 1.5K
11:35 151.50 151.50 151.50 151.50 0.8K
11:39 151.50 151.50 151.50 151.50 11.3K
11:43 151.50 151.50 151.50 151.50 0.0K
11:45 151.50 151.50 151.50 151.50 0.2K
11:48 151.39 151.39 151.39 151.39 5.0K
11:51 151.20 151.40 151.20 151.40 2.8K
11:52 151.20 151.20 151.20 151.20 0.8K
11:56 151.30 151.30 151.30 151.30 0.2K
12:06 151.50 151.50 151.50 151.50 1.6K
12:10 151.20 151.20 151.20 151.20 0.0K
12:16 151.00 151.00 151.00 151.00 0.0K
12:19 151.13 151.13 151.13 151.13 1.3K
12:26 151.50 151.50 151.50 151.50 7.4K
12:27 151.50 151.50 151.50 151.50 8.9K
12:28 151.20 151.80 151.20 151.80 100.2K
12:30 151.40 151.40 151.40 151.40 0.0K
12:39 151.50 151.50 151.50 151.50 0.2K
12:44 151.60 151.60 151.60 151.60 1.7K
12:50 151.30 151.30 151.30 151.30 1.0K
12:57 151.40 151.40 151.40 151.40 0.0K
12:59 151.40 151.40 151.40 151.40 0.2K
13:02 151.40 151.40 151.40 151.40 0.1K
13:05 151.10 151.10 151.10 151.10 0.5K
13:10 151.40 151.40 151.40 151.40 0.2K
13:15 151.25 151.25 151.25 151.25 0.5K
13:17 151.25 151.25 151.25 151.25 1.0K
13:19 151.10 151.20 151.00 151.20 1.5K
13:22 151.00 151.00 151.00 151.00 1.3K
13:25 151.20 151.20 151.20 151.20 0.2K
13:26 151.20 151.30 151.20 151.30 5.4K
13:27 151.30 151.30 151.30 151.30 3.4K
13:28 151.30 151.30 151.30 151.30 0.0K
13:30 151.10 151.20 151.10 151.20 20.1K
13:31 151.30 151.30 151.10 151.10 5.6K
13:32 151.30 151.30 151.15 151.15 2.4K
13:39 151.30 151.30 151.10 151.20 1.6K
13:41 151.10 151.10 151.10 151.10 5.3K
13:43 151.10 151.10 151.10 151.10 1.3K
13:44 151.00 151.20 151.00 151.20 0.2K
13:47 151.20 151.20 151.20 151.20 1.1K
13:48 151.50 151.50 151.50 151.50 0.0K
13:49 151.50 151.50 151.35 151.35 1.9K
13:50 151.20 151.20 151.20 151.20 0.0K
13:52 151.20 151.20 151.20 151.20 0.5K
13:57 151.15 151.15 151.15 151.15 0.6K
13:58 151.00 151.10 151.00 151.00 9.9K
13:59 151.10 151.10 151.00 151.00 9.9K
14:00 151.00 151.20 151.00 151.20 13.4K
14:01 151.30 151.50 151.10 151.10 26.5K
14:02 151.30 151.60 151.30 151.60 0.2K
14:03 151.30 151.60 151.20 151.40 99.1K
14:06 151.70 151.70 151.70 151.70 0.2K
14:09 151.55 151.55 151.55 151.55 0.2K
14:10 151.40 151.40 151.40 151.40 0.2K
14:11 151.40 151.40 151.40 151.40 0.0K
14:12 151.60 151.60 151.40 151.40 1.5K
14:13 151.40 151.40 151.40 151.40 0.2K
14:16 151.25 151.25 151.25 151.25 0.2K
14:18 151.10 151.20 151.00 151.20 6.4K
14:20 151.40 151.40 151.20 151.20 3.6K
14:21 151.30 151.30 151.20 151.20 168.8K
14:23 151.40 151.40 151.40 151.40 0.3K
14:26 151.20 151.30 151.20 151.30 0.5K
14:27 151.20 151.20 151.20 151.20 1.1K
14:28 151.35 151.35 151.20 151.20 0.7K
14:29 151.20 151.40 151.20 151.40 0.9K
14:31 151.40 151.40 151.40 151.40 0.1K
14:32 151.30 151.30 151.30 151.30 0.8K
14:33 151.45 151.45 151.30 151.30 2.5K
14:34 151.80 152.00 151.80 152.00 6.9K
14:35 151.90 152.00 151.80 151.80 11.1K
14:36 152.00 152.15 152.00 152.15 14.3K
14:37 152.20 152.30 152.10 152.10 2.7K
14:38 152.30 152.30 152.25 152.25 0.7K
14:41 152.40 152.50 152.40 152.50 3.3K
14:44 152.50 152.50 152.50 152.50 0.2K
14:46 152.50 152.50 152.50 152.50 0.2K
14:47 152.50 152.50 152.50 152.50 1.7K
14:49 152.70 152.70 152.70 152.70 1.0K
14:51 153.00 153.00 152.90 152.95 5.9K
14:52 152.60 152.80 152.45 152.45 5.0K
14:53 152.60 152.60 152.60 152.60 0.2K
14:54 152.60 152.60 152.50 152.50 0.8K
14:55 152.70 152.70 152.70 152.70 0.2K
14:56 152.30 152.30 152.30 152.30 1.4K
14:58 152.60 152.60 152.30 152.30 0.4K
14:59 152.30 152.30 152.30 152.30 0.8K
15:00 152.30 152.30 152.20 152.20 3.5K
15:01 152.30 152.30 152.10 152.10 0.8K
15:03 152.30 152.30 152.30 152.30 0.2K
15:04 152.30 152.30 152.30 152.30 0.0K
15:05 152.20 152.20 152.20 152.20 0.2K
15:06 152.27 152.27 152.27 152.27 0.3K
15:07 152.20 152.40 152.20 152.40 0.4K
15:10 152.20 152.30 151.90 152.20 43.7K
15:11 151.70 151.90 151.70 151.70 11.0K
15:12 151.70 151.70 151.70 151.70 0.2K
15:13 151.70 152.00 151.70 152.00 1.8K
15:14 151.70 151.90 151.70 151.90 0.2K
15:15 151.70 151.70 151.70 151.70 0.2K
15:16 151.70 151.80 151.70 151.80 2.8K
15:17 151.60 151.60 151.60 151.60 2.8K
15:18 151.40 151.40 151.30 151.40 3.3K
15:19 151.40 151.40 151.30 151.30 1.9K
15:20 151.30 151.40 151.30 151.40 0.9K
15:21 151.40 151.40 151.40 151.40 2.7K
15:22 151.35 151.35 151.30 151.30 1.7K
15:23 151.30 151.40 151.20 151.20 2.6K
15:24 151.20 151.20 151.10 151.10 3.0K
15:25 151.10 151.10 151.10 151.10 0.2K
15:26 151.10 151.10 151.10 151.10 0.2K
15:27 151.40 151.40 151.40 151.40 1.6K
15:28 151.10 151.25 151.10 151.25 0.3K
15:29 151.21 151.21 151.10 151.10 0.6K
15:30 151.10 151.30 151.10 151.10 2.3K
15:31 151.30 151.30 151.10 151.10 0.4K
15:33 151.10 151.30 151.10 151.30 0.4K
15:35 151.30 151.30 151.10 151.10 2.7K
15:36 151.10 151.20 150.95 150.95 46.8K
15:37 151.00 151.00 150.70 151.00 95.2K
15:38 151.00 151.00 150.85 151.00 46.8K
15:40 151.30 151.30 151.10 151.10 2.6K
15:44 151.40 151.40 151.40 151.40 0.9K
15:45 151.35 151.35 151.35 151.35 0.2K
15:46 151.20 151.20 151.20 151.20 0.2K
15:47 151.50 151.50 151.50 151.50 0.9K
15:49 151.35 151.35 151.35 151.35 0.2K
15:50 151.40 151.50 151.40 151.50 5.8K
15:51 151.20 151.20 151.10 151.10 6.0K
15:53 151.10 151.40 151.10 151.40 1.9K
15:54 151.60 151.60 151.30 151.50 1.8K
15:55 151.50 151.50 151.25 151.25 5.4K
15:56 151.40 151.40 151.10 151.10 0.5K
15:57 151.37 151.37 151.10 151.10 0.2K
15:58 151.40 151.40 151.10 151.10 2.5K
15:59 151.00 151.00 151.00 151.00 1.8K
16:00 151.10 151.10 151.10 151.10 0.7K
16:01 151.05 151.20 151.00 151.00 1.6K
16:02 151.40 151.50 151.10 151.10 2.9K
16:03 151.30 151.40 151.30 151.40 46.0K
16:04 151.40 151.70 151.40 151.70 7.3K
16:05 151.60 151.70 151.60 151.70 1.0K
16:06 151.40 151.40 151.40 151.40 0.4K
16:07 151.60 151.60 151.30 151.30 1.6K
16:08 151.30 151.50 151.20 151.20 1.5K
16:09 151.20 151.50 151.20 151.50 0.3K
16:10 151.35 151.50 151.20 151.50 0.6K
16:11 151.25 151.50 151.25 151.30 24.9K
16:12 151.30 151.30 151.30 151.30 2.4K
16:13 151.40 151.40 151.30 151.30 0.8K
16:14 151.30 151.50 151.30 151.40 3.0K
16:15 151.60 151.60 151.60 151.60 0.2K
16:16 151.50 151.50 151.50 151.50 3.3K
16:17 151.60 151.60 151.40 151.40 0.3K
16:18 151.40 151.50 151.40 151.50 0.3K
16:19 151.50 151.50 151.40 151.50 0.5K
16:20 151.40 151.60 151.40 151.50 1.6K
16:21 151.60 151.60 151.50 151.50 2.3K
16:22 151.50 151.60 151.50 151.60 11.2K
16:23 151.60 151.90 151.60 151.75 0.5K
16:24 151.60 151.60 151.60 151.60 0.2K
16:25 151.60 151.60 151.60 151.60 0.2K
16:27 151.70 151.90 151.70 151.90 0.9K
16:28 152.10 152.30 151.90 151.90 1.4K
16:29 152.17 152.30 152.17 152.30 3.1K
16:35 152.40 153.00 152.40 153.00 544.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし