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
08:00 156.70 157.90 156.70 157.22 76.9K
08:01 157.20 157.20 156.40 156.40 2.6K
08:02 157.40 157.40 157.20 157.20 30.8K
08:03 158.98 159.40 158.93 158.93 14.7K
08:04 160.00 160.46 160.00 160.32 15.9K
08:05 160.80 160.80 160.40 160.40 12.4K
08:06 161.00 161.00 160.39 160.39 1.5K
08:07 161.00 161.00 160.00 160.00 5.1K
08:08 159.00 159.00 158.00 158.60 5.4K
08:09 158.10 158.10 157.43 157.43 11.0K
08:10 158.40 158.80 157.80 158.80 6.5K
08:11 158.80 158.80 158.80 158.80 0.2K
08:12 158.90 158.90 158.40 158.60 8.6K
08:13 158.50 158.50 158.00 158.00 3.8K
08:15 158.07 158.07 158.07 158.07 0.1K
08:16 157.90 157.90 157.50 157.80 8.4K
08:18 157.40 157.40 157.40 157.40 0.4K
08:22 157.00 157.00 157.00 157.00 4.4K
08:24 157.29 157.29 157.29 157.29 0.6K
08:27 156.90 157.20 156.60 157.20 2.0K
08:32 157.20 157.20 157.20 157.20 0.6K
08:33 156.91 156.91 156.91 156.91 0.1K
08:51 157.00 157.00 157.00 157.00 5.0K
08:52 156.90 156.90 156.90 156.90 0.3K
08:55 156.90 156.90 156.90 156.90 0.4K
09:03 156.81 156.81 156.81 156.81 1.3K
09:07 157.10 157.10 157.10 157.10 0.1K
09:08 156.70 156.70 156.70 156.70 0.7K
09:11 156.10 156.50 156.10 156.30 3.6K
09:13 156.10 156.10 156.10 156.10 0.6K
09:16 156.40 156.40 156.40 156.40 1.6K
09:17 156.10 156.10 156.00 156.00 6.3K
09:18 156.00 156.10 156.00 156.10 0.4K
09:20 156.10 156.10 156.10 156.10 0.1K
09:26 156.13 156.13 156.00 156.00 1.8K
09:28 155.99 156.10 155.99 156.10 17.7K
09:32 156.00 156.00 156.00 156.00 1.2K
09:35 155.80 156.00 155.80 156.00 0.4K
09:41 155.70 155.70 155.70 155.70 0.0K
09:42 155.60 155.60 155.50 155.50 4.3K
09:43 155.60 155.60 155.60 155.60 97.6K
09:45 155.60 155.60 155.60 155.60 0.0K
09:49 155.26 155.26 155.26 155.26 12.3K
09:50 155.21 155.21 155.00 155.00 5.6K
09:51 154.80 154.90 154.50 154.80 18.6K
09:52 154.90 154.90 154.90 154.90 1.4K
09:54 154.60 154.90 154.60 154.90 4.1K
09:55 154.90 154.90 154.90 154.90 0.9K
09:57 154.90 154.90 154.90 154.90 1.1K
09:58 154.80 154.80 154.80 154.80 1.5K
10:01 154.50 154.50 154.50 154.50 1.8K
10:07 154.30 154.30 154.20 154.20 1.1K
10:11 154.19 154.50 154.19 154.50 5.6K
10:12 154.50 154.50 154.50 154.50 0.1K
10:14 154.38 154.38 154.38 154.38 0.1K
10:17 154.60 154.60 154.60 154.60 0.6K
10:18 154.70 154.70 154.70 154.70 1.0K
10:20 154.80 154.80 154.80 154.80 2.6K
10:26 154.86 154.86 154.86 154.86 0.5K
10:29 155.00 155.00 155.00 155.00 0.0K
10:34 155.00 155.00 155.00 155.00 1.1K
10:37 154.90 154.90 154.90 154.90 0.4K
10:38 155.20 155.20 155.20 155.20 0.3K
10:43 155.30 155.30 155.30 155.30 41.7K
10:47 155.50 155.70 155.50 155.50 2.4K
10:54 155.90 155.90 155.90 155.90 5.9K
10:56 155.81 155.81 155.60 155.60 2.6K
10:57 155.45 155.60 155.45 155.60 2.2K
10:58 155.50 155.50 155.50 155.50 1.2K
11:03 155.20 155.20 155.20 155.20 2.3K
11:04 155.20 155.20 155.20 155.20 0.3K
11:16 155.30 155.30 155.10 155.10 0.5K
11:17 154.90 154.90 154.90 154.90 0.5K
11:21 155.40 155.40 155.40 155.40 0.2K
11:23 155.19 155.19 155.19 155.19 0.5K
11:27 155.21 155.21 155.11 155.11 33.8K
11:29 155.40 155.40 155.40 155.40 0.9K
11:30 155.20 155.20 155.20 155.20 1.6K
11:33 155.25 155.25 155.25 155.25 0.6K
11:34 155.25 155.25 155.25 155.25 3.2K
11:37 155.31 155.31 155.31 155.31 0.7K
11:39 155.60 155.60 155.60 155.60 0.6K
11:47 155.50 155.50 155.50 155.50 0.6K
11:49 155.50 155.50 155.50 155.50 0.2K
11:52 155.60 155.60 155.60 155.60 0.4K
11:53 155.60 155.60 155.60 155.60 0.0K
11:55 155.44 155.44 155.44 155.44 0.3K
12:09 156.00 156.00 156.00 156.00 0.5K
12:24 155.80 155.80 155.70 155.70 1.7K
12:29 155.50 155.50 155.50 155.50 0.1K
12:53 155.30 155.30 155.30 155.30 1.3K
12:57 155.50 155.50 155.50 155.50 0.0K
13:01 155.20 155.20 155.20 155.20 0.5K
13:14 155.30 155.30 155.30 155.30 0.1K
13:16 155.22 155.22 155.22 155.22 2.0K
13:17 155.30 155.30 155.30 155.30 1.9K
13:19 155.52 155.52 155.52 155.52 0.2K
13:24 155.60 155.60 155.60 155.60 3.0K
13:25 155.40 155.60 155.40 155.60 2.7K
13:26 155.40 155.40 155.40 155.40 0.4K
13:31 155.40 155.40 155.40 155.40 0.5K
13:38 155.20 155.20 155.20 155.20 0.1K
13:41 155.30 155.30 155.30 155.30 0.3K
13:43 155.35 155.35 155.35 155.35 0.1K
13:45 155.30 155.40 155.30 155.40 2.0K
13:50 155.70 155.70 155.70 155.70 2.7K
13:51 155.76 155.76 155.76 155.76 0.7K
13:57 155.70 155.80 155.70 155.80 0.8K
13:58 155.70 155.70 155.70 155.70 0.1K
14:01 155.70 155.70 155.70 155.70 0.9K
14:06 155.51 155.51 155.51 155.51 3.0K
14:13 155.70 155.70 155.70 155.70 0.4K
14:19 155.90 155.90 155.90 155.90 1.3K
14:20 156.10 156.20 156.10 156.20 4.9K
14:21 156.40 156.40 156.40 156.40 0.4K
14:26 156.20 156.20 156.20 156.20 1.6K
14:30 156.20 156.20 156.20 156.20 1.2K
14:32 156.30 156.30 156.30 156.30 1.6K
14:33 156.40 156.40 156.40 156.40 6.6K
14:36 156.20 156.30 156.20 156.30 0.8K
14:40 156.40 156.50 156.40 156.50 2.8K
14:41 156.40 156.40 156.40 156.40 1.8K
14:42 156.50 156.50 156.50 156.50 2.0K
14:45 156.20 156.20 156.20 156.20 1.8K
14:48 156.50 156.50 156.50 156.50 4.2K
14:49 156.40 156.40 156.40 156.40 0.5K
14:50 156.30 156.30 156.30 156.30 0.0K
14:53 156.40 156.40 156.40 156.40 1.0K
14:54 156.60 156.60 156.60 156.60 0.0K
15:00 156.20 156.20 156.10 156.10 0.7K
15:02 155.80 155.80 155.80 155.80 2.3K
15:08 155.90 155.90 155.90 155.90 0.5K
15:09 155.70 155.70 155.70 155.70 2.7K
15:14 155.50 155.50 155.50 155.50 0.8K
15:17 155.30 155.30 155.30 155.30 0.0K
15:18 155.40 155.40 155.20 155.20 0.4K
15:20 155.22 155.22 155.22 155.22 0.8K
15:23 155.00 155.00 154.90 154.90 2.7K
15:25 154.70 154.70 154.70 154.70 0.5K
15:26 155.00 155.00 155.00 155.00 6.2K
15:27 155.10 155.30 155.10 155.30 4.8K
15:29 155.40 155.40 155.30 155.30 2.1K
15:33 155.40 155.40 155.40 155.40 0.2K
15:39 155.40 155.40 155.40 155.40 0.3K
15:40 155.60 155.60 155.50 155.50 1.6K
15:42 155.59 155.59 155.59 155.59 0.0K
15:44 155.46 155.46 155.46 155.46 0.2K
15:49 155.60 155.60 155.60 155.60 0.0K
15:51 155.40 155.40 155.40 155.40 0.1K
15:56 155.50 155.50 155.50 155.50 3.5K
15:57 155.60 156.10 155.60 156.10 7.5K
16:01 156.10 156.10 156.10 156.10 0.1K
16:09 156.10 156.10 156.10 156.10 0.3K
16:15 155.98 155.98 155.98 155.98 0.4K
16:16 156.20 156.20 156.00 156.00 3.4K
16:17 156.10 156.20 156.10 156.20 2.9K
16:18 156.10 156.20 156.10 156.10 3.5K
16:19 156.10 156.10 156.10 156.10 0.2K
16:20 156.00 156.00 156.00 156.00 3.0K
16:21 155.70 155.70 155.70 155.70 0.3K
16:22 155.55 155.80 155.55 155.80 3.9K
16:26 155.90 155.90 155.80 155.80 2.5K
16:27 155.80 155.80 155.80 155.80 1.1K
16:28 155.70 155.70 155.70 155.70 1.1K
16:29 155.70 155.70 155.70 155.70 2.5K
16:35 155.50 155.50 155.50 155.50 419.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし