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
08:00 150.50 150.60 150.50 150.60 0.3K
08:01 150.80 150.80 150.80 150.80 0.1K
08:10 150.20 150.20 150.20 150.20 0.3K
08:12 150.40 150.40 150.40 150.40 0.1K
08:17 149.60 149.60 149.60 149.60 0.0K
08:26 150.08 150.08 150.08 150.08 5.0K
08:30 150.40 150.40 150.21 150.21 0.3K
08:33 150.50 150.50 150.50 150.50 3.9K
08:38 150.50 150.50 150.40 150.40 1.4K
08:44 150.50 150.80 150.50 150.80 1.3K
08:45 150.70 150.70 150.70 150.70 0.5K
08:46 150.80 150.80 150.80 150.80 2.7K
08:49 150.60 150.60 150.40 150.40 0.4K
08:51 150.70 150.70 150.70 150.70 0.1K
09:03 150.90 151.00 150.90 151.00 1.3K
09:06 150.80 150.80 150.80 150.80 1.7K
09:11 151.10 151.20 151.10 151.20 3.0K
09:16 151.30 151.40 151.30 151.40 0.3K
09:18 151.40 151.50 151.40 151.50 0.6K
09:19 151.60 151.60 151.50 151.50 1.5K
09:22 151.50 151.50 151.40 151.40 20.6K
09:24 151.20 151.20 151.20 151.20 0.0K
09:25 151.30 151.30 151.30 151.30 0.1K
09:26 151.10 151.10 151.10 151.10 0.5K
09:28 151.20 151.20 151.20 151.20 1.3K
09:34 151.00 151.00 151.00 151.00 1.3K
09:36 151.00 151.00 151.00 151.00 0.4K
09:37 150.97 150.97 150.80 150.80 2.1K
09:38 150.70 150.70 150.70 150.70 0.1K
09:45 150.70 150.70 150.70 150.70 0.0K
09:46 150.60 151.10 150.60 151.10 8.8K
09:51 150.80 150.80 150.80 150.80 2.7K
09:55 151.00 151.00 151.00 151.00 0.0K
10:01 150.80 150.80 150.80 150.80 1.0K
10:15 150.80 150.80 150.80 150.80 0.0K
10:17 150.70 150.70 150.70 150.70 0.1K
10:18 150.70 150.70 150.70 150.70 0.3K
10:35 151.00 151.00 150.70 150.70 1.9K
10:36 150.60 150.60 150.60 150.60 2.4K
10:40 150.70 150.70 150.70 150.70 0.1K
10:51 151.00 151.00 151.00 151.00 0.1K
10:58 151.00 151.00 150.80 150.90 1.6K
11:02 151.00 151.00 150.70 150.70 1.3K
11:05 150.90 150.90 150.90 150.90 3.9K
11:18 150.94 150.94 150.94 150.94 0.1K
11:32 151.00 151.00 151.00 151.00 0.6K
11:54 150.90 150.90 150.90 150.90 0.0K
12:00 150.90 150.90 150.70 150.70 3.9K
12:03 150.90 150.90 150.90 150.90 2.8K
12:19 150.90 150.90 150.90 150.90 1.7K
12:21 150.96 150.96 150.96 150.96 8.6K
12:22 150.90 150.90 150.90 150.90 0.1K
12:24 150.86 150.86 150.86 150.86 1.3K
12:34 151.00 151.00 151.00 151.00 7.0K
12:40 151.15 151.30 151.15 151.30 15.8K
12:46 151.60 151.60 151.60 151.60 2.9K
12:51 151.50 151.50 151.50 151.50 0.2K
13:00 151.70 151.70 151.70 151.70 6.8K
13:01 151.90 151.90 151.90 151.90 0.6K
13:03 152.00 152.00 152.00 152.00 1.8K
13:08 152.19 152.21 152.19 152.21 19.2K
13:15 152.00 152.00 152.00 152.00 0.2K
13:17 152.00 152.00 152.00 152.00 0.2K
13:19 152.00 152.00 152.00 152.00 0.2K
13:22 152.20 152.20 152.20 152.20 5.5K
13:23 152.20 152.20 152.20 152.20 1.6K
13:24 152.40 152.40 152.40 152.40 5.6K
13:26 152.40 152.40 152.40 152.40 3.2K
13:28 152.30 152.30 152.30 152.30 0.9K
13:30 152.20 152.20 152.10 152.10 0.1K
13:32 152.00 152.00 151.60 151.80 10.6K
13:35 151.61 151.61 151.50 151.50 0.7K
13:36 151.40 151.40 151.40 151.40 0.7K
13:39 151.40 151.40 151.30 151.30 4.0K
13:40 151.30 151.30 151.20 151.20 0.9K
13:41 151.30 151.30 151.30 151.30 0.5K
13:42 151.30 151.30 151.30 151.30 0.3K
13:43 151.20 151.20 151.20 151.20 0.5K
13:44 151.30 151.30 151.30 151.30 0.4K
13:49 151.20 151.20 151.20 151.20 0.2K
13:50 151.40 151.40 151.40 151.40 0.2K
13:54 151.50 151.50 151.50 151.50 0.3K
13:57 151.70 151.90 151.70 151.90 0.4K
13:59 151.90 151.90 151.90 151.90 0.6K
14:01 152.00 152.00 152.00 152.00 1.2K
14:02 152.00 152.00 151.90 151.90 3.6K
14:03 151.90 151.90 151.90 151.90 2.7K
14:08 151.70 151.70 151.70 151.70 1.4K
14:13 151.50 151.50 151.50 151.50 0.0K
14:18 151.50 151.50 151.50 151.50 0.6K
14:22 151.40 151.40 151.40 151.40 3.6K
14:29 151.40 151.40 151.40 151.40 0.8K
14:31 151.50 151.50 151.50 151.50 2.5K
14:33 151.90 152.00 151.80 151.80 13.5K
14:34 151.70 151.70 151.70 151.70 0.4K
14:35 151.90 151.90 151.90 151.90 0.6K
14:38 151.70 151.80 151.70 151.80 3.5K
14:40 151.80 151.80 151.70 151.80 28.1K
14:42 151.60 151.90 151.60 151.90 87.0K
14:47 151.90 151.90 151.90 151.90 0.4K
14:52 151.80 151.80 151.80 151.80 1.7K
14:57 151.90 151.90 151.90 151.90 2.2K
14:59 152.10 152.10 152.10 152.10 0.1K
15:00 152.00 152.10 152.00 152.10 3.3K
15:01 152.40 152.40 152.40 152.40 4.4K
15:02 152.50 152.50 152.50 152.50 1.2K
15:04 152.40 152.40 152.40 152.40 1.4K
15:08 152.30 152.30 152.30 152.30 0.7K
15:11 152.10 152.10 152.10 152.10 0.3K
15:13 152.30 152.30 152.30 152.30 0.7K
15:22 152.20 152.20 152.20 152.20 0.4K
15:24 152.30 152.30 152.30 152.30 1.0K
15:32 152.10 152.10 152.10 152.10 1.9K
15:34 152.20 152.20 152.20 152.20 2.2K
15:40 152.30 152.40 152.30 152.40 7.6K
15:43 152.40 152.40 152.40 152.40 1.0K
15:45 152.40 152.40 152.40 152.40 1.4K
15:46 152.30 152.30 152.30 152.30 0.0K
15:47 152.30 152.30 152.30 152.30 0.2K
15:48 152.30 152.30 152.30 152.30 0.0K
15:49 152.30 152.30 152.30 152.30 0.1K
15:51 152.30 152.30 152.30 152.30 0.9K
15:54 152.40 152.40 152.40 152.40 0.3K
16:04 152.30 152.30 152.30 152.30 1.8K
16:05 152.30 152.30 152.30 152.30 2.1K
16:06 152.35 152.35 152.35 152.35 0.3K
16:07 152.20 152.20 151.90 151.90 3.8K
16:13 151.80 151.80 151.80 151.80 2.8K
16:14 151.80 151.80 151.80 151.80 0.6K
16:15 152.00 152.00 151.80 151.80 1.3K
16:16 152.10 152.10 152.00 152.00 4.3K
16:20 151.90 151.90 151.90 151.90 1.0K
16:21 151.90 151.90 151.90 151.90 0.6K
16:22 152.00 152.00 151.90 151.90 4.1K
16:24 152.10 152.20 152.10 152.20 4.9K
16:26 152.30 152.50 152.30 152.30 4.0K
16:28 152.36 152.36 152.36 152.36 0.1K
16:29 152.40 152.40 152.40 152.40 1.0K
16:35 152.00 152.00 152.00 152.00 324.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし