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
08:00 151.80 151.80 151.42 151.42 44.9K
08:09 151.10 151.10 151.10 151.10 3.0K
08:10 150.50 151.00 150.50 151.00 4.5K
08:16 151.40 151.40 151.40 151.40 0.2K
08:28 150.80 150.80 150.70 150.70 3.8K
08:29 151.10 151.10 151.00 151.00 0.2K
08:37 150.94 150.94 150.94 150.94 0.2K
08:39 150.60 150.60 150.60 150.60 0.0K
08:53 150.80 150.80 150.80 150.80 0.1K
09:00 151.10 151.50 151.10 151.50 5.6K
09:01 151.40 151.40 151.10 151.10 2.2K
09:16 151.10 151.10 151.10 151.10 1.9K
09:17 151.30 151.30 151.30 151.30 0.0K
09:18 151.10 151.10 151.10 151.10 1.5K
09:20 151.00 151.00 150.80 150.80 5.3K
09:22 150.70 150.70 150.30 150.30 3.3K
09:26 150.20 150.20 150.00 150.10 8.4K
09:27 150.10 150.10 150.10 150.10 0.4K
09:28 150.00 150.00 150.00 150.00 9.7K
09:29 150.00 150.00 150.00 150.00 0.5K
09:30 150.10 150.10 150.10 150.10 2.1K
09:32 150.00 150.00 150.00 150.00 4.0K
09:33 150.00 150.00 150.00 150.00 7.6K
09:34 150.00 150.00 150.00 150.00 6.0K
09:36 150.10 150.10 150.10 150.10 0.2K
09:40 150.20 150.20 150.20 150.20 0.0K
10:01 150.00 150.10 150.00 150.10 9.4K
10:05 150.20 150.20 150.20 150.20 0.4K
10:09 150.30 150.60 150.30 150.40 1.5K
10:13 150.36 150.36 150.36 150.36 3.3K
10:16 150.30 150.30 150.30 150.30 0.5K
10:19 150.10 150.10 150.10 150.10 1.3K
10:30 150.40 150.40 150.40 150.40 0.0K
10:32 150.40 150.40 150.40 150.40 0.0K
10:34 150.23 150.23 150.23 150.23 0.4K
10:41 150.40 150.40 150.40 150.40 1.1K
10:46 150.30 150.30 150.30 150.30 1.1K
10:49 150.70 150.70 150.70 150.70 0.0K
11:02 150.60 150.60 150.40 150.50 1.4K
11:05 150.70 150.70 150.70 150.70 0.5K
11:08 150.80 150.80 150.80 150.80 0.2K
11:18 150.77 150.77 150.77 150.77 5.0K
11:26 150.90 150.90 150.90 150.90 0.1K
11:29 151.00 151.00 151.00 151.00 5.8K
11:30 151.00 151.00 151.00 151.00 1.1K
11:32 151.20 151.20 151.20 151.20 0.1K
11:50 151.14 151.14 151.14 151.14 0.5K
11:51 151.20 151.20 151.20 151.20 0.3K
12:02 151.00 151.00 151.00 151.00 0.4K
12:10 150.70 150.70 150.70 150.70 3.0K
12:11 150.60 150.60 150.60 150.60 0.1K
12:19 150.60 150.60 150.60 150.60 0.7K
12:24 150.54 150.60 150.54 150.60 0.1K
12:25 150.60 150.60 150.60 150.60 0.0K
12:28 150.20 150.50 150.10 150.50 30.5K
12:29 150.50 150.50 150.50 150.50 0.6K
12:32 150.80 150.80 150.80 150.80 0.0K
12:35 150.50 150.60 150.50 150.60 0.8K
13:04 150.50 150.50 150.50 150.50 0.0K
13:05 150.70 150.70 150.70 150.70 0.0K
13:10 150.50 150.50 150.50 150.50 1.0K
13:11 150.60 150.60 150.60 150.60 0.3K
13:30 150.30 150.80 150.30 150.80 2.5K
13:31 150.80 150.80 150.80 150.80 0.3K
13:32 150.50 150.50 150.50 150.50 0.8K
13:42 150.50 150.50 150.50 150.50 0.2K
13:44 150.60 150.60 150.60 150.60 0.0K
13:52 150.70 150.70 150.70 150.70 1.4K
13:54 151.00 151.00 151.00 151.00 0.7K
13:55 151.00 151.00 151.00 151.00 0.1K
14:16 150.70 150.70 150.70 150.70 0.9K
14:22 150.50 150.50 150.50 150.50 0.0K
14:23 150.46 150.46 150.30 150.30 4.7K
14:28 150.00 150.00 150.00 150.00 0.3K
14:30 150.20 150.20 150.20 150.20 1.3K
14:32 150.20 150.20 150.20 150.20 0.1K
14:36 150.00 150.00 150.00 150.00 1.0K
14:37 150.00 150.00 150.00 150.00 26.5K
14:38 150.00 150.30 150.00 150.20 7.6K
14:39 150.00 150.00 150.00 150.00 30.0K
14:40 150.00 150.00 149.80 150.00 83.2K
14:41 150.00 150.30 150.00 150.30 20.8K
14:42 150.00 150.00 150.00 150.00 25.0K
14:43 150.50 150.50 150.20 150.20 2.5K
14:44 150.20 150.20 150.20 150.20 0.2K
14:48 150.50 150.50 150.50 150.50 0.1K
14:50 150.41 150.41 150.41 150.41 1.6K
14:56 150.80 150.95 150.80 150.95 1.2K
14:57 150.00 150.70 150.00 150.70 20.0K
14:58 150.63 150.63 150.63 150.63 0.6K
15:03 150.70 150.70 150.70 150.70 1.2K
15:14 150.50 150.50 150.50 150.50 2.1K
15:15 150.43 150.70 150.43 150.70 0.6K
15:19 150.60 150.60 150.60 150.60 0.0K
15:20 150.60 150.60 150.60 150.60 5.5K
15:35 150.30 150.30 150.30 150.30 1.2K
15:36 150.30 150.30 150.30 150.30 1.3K
15:40 150.10 150.10 150.00 150.00 4.2K
15:41 150.20 150.20 150.20 150.20 4.3K
15:43 150.10 150.10 150.10 150.10 1.3K
15:46 150.00 150.05 150.00 150.00 59.5K
15:47 150.00 150.10 150.00 150.10 13.3K
15:48 150.10 150.10 150.10 150.10 2.5K
15:50 150.00 150.00 150.00 150.00 50.0K
15:52 150.20 150.20 150.20 150.20 6.8K
15:53 150.30 150.30 150.30 150.30 0.5K
15:54 150.20 150.20 150.20 150.20 1.3K
15:55 150.08 150.08 150.08 150.08 0.0K
15:56 150.10 150.10 150.10 150.10 0.5K
15:58 150.10 150.10 150.10 150.10 0.7K
15:59 150.10 150.21 150.10 150.21 4.0K
16:00 150.10 150.10 150.10 150.10 1.3K
16:05 150.45 150.45 150.45 150.45 3.4K
16:06 150.40 150.40 150.40 150.40 0.2K
16:10 150.14 150.14 150.14 150.14 1.7K
16:12 150.20 150.20 150.20 150.20 1.1K
16:15 150.10 150.30 150.10 150.30 3.2K
16:17 150.20 150.20 150.00 150.00 7.1K
16:20 150.00 150.00 150.00 150.00 5.1K
16:23 150.00 150.15 150.00 150.15 74.0K
16:25 150.30 150.30 150.10 150.20 8.5K
16:26 150.10 150.10 150.10 150.10 5.9K
16:27 150.30 150.30 150.20 150.20 5.2K
16:29 150.10 150.40 150.10 150.30 10.4K
16:35 149.90 149.90 149.90 149.90 574.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし