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
08:00 155.50 155.50 155.50 155.50 0.0K
08:04 155.22 155.22 155.22 155.22 0.9K
08:08 155.90 155.90 155.90 155.90 0.4K
08:09 156.70 156.70 156.00 156.60 6.6K
08:11 155.90 156.40 155.90 156.40 10.3K
08:13 155.90 155.90 155.90 155.90 0.0K
08:14 155.80 155.80 155.80 155.80 1.7K
08:16 155.80 155.80 155.80 155.80 0.1K
08:19 156.10 156.10 156.10 156.10 1.2K
08:25 156.40 156.40 156.40 156.40 2.1K
08:30 156.80 156.80 156.40 156.65 1.7K
08:32 156.60 156.60 156.60 156.60 0.7K
08:40 157.00 157.20 157.00 157.20 1.8K
08:41 157.30 157.30 157.30 157.30 1.5K
08:48 157.40 157.40 157.40 157.40 0.6K
08:49 157.40 157.60 157.40 157.60 1.3K
08:51 157.90 157.90 157.90 157.90 0.0K
08:52 157.90 157.90 157.60 157.70 8.4K
08:53 157.60 157.60 157.60 157.60 0.0K
08:58 157.40 157.60 157.40 157.60 1.2K
09:01 157.70 158.00 157.70 158.00 0.7K
09:07 157.70 157.90 157.70 157.90 7.9K
09:09 157.70 157.70 157.70 157.70 0.6K
09:10 157.30 157.30 157.30 157.30 0.1K
09:11 157.40 157.40 157.40 157.40 0.9K
09:12 157.40 157.70 157.40 157.70 3.6K
09:14 157.80 157.80 157.70 157.80 2.3K
09:17 157.50 157.50 157.50 157.50 1.3K
09:19 157.70 157.70 157.70 157.70 0.0K
09:20 157.50 157.80 157.50 157.70 12.0K
09:23 157.20 157.30 157.20 157.30 7.4K
09:24 157.00 157.20 157.00 157.20 0.3K
09:25 157.00 157.00 157.00 157.00 0.0K
09:27 157.15 157.15 157.00 157.00 0.7K
09:31 157.20 157.20 157.20 157.20 1.0K
09:32 157.30 157.30 157.30 157.30 0.7K
09:34 157.30 157.30 157.10 157.10 1.5K
09:38 156.90 157.00 156.90 157.00 1.4K
09:39 156.90 156.90 156.90 156.90 0.7K
09:42 157.45 157.45 157.45 157.45 3.1K
09:53 157.34 157.34 157.34 157.34 0.0K
09:55 157.10 157.10 157.10 157.10 4.4K
09:59 157.00 157.00 157.00 157.00 5.0K
10:00 157.10 157.10 157.10 157.10 0.2K
10:05 157.01 157.01 157.01 157.01 4.0K
10:06 157.10 157.10 156.90 156.90 3.7K
10:07 157.00 157.00 157.00 157.00 0.0K
10:08 157.00 157.00 157.00 157.00 1.2K
10:09 156.80 156.80 156.80 156.80 1.1K
10:14 156.70 156.70 156.70 156.70 1.0K
10:15 156.70 156.80 156.70 156.80 0.5K
10:16 156.70 156.70 156.70 156.70 2.6K
10:25 156.96 156.96 156.96 156.96 3.0K
10:27 157.00 157.00 157.00 157.00 0.6K
10:34 156.80 156.80 156.80 156.80 1.6K
10:35 157.00 157.00 157.00 157.00 0.1K
10:36 157.20 157.20 157.20 157.20 0.0K
10:41 157.20 157.20 157.20 157.20 1.3K
10:45 156.90 156.90 156.90 156.90 0.0K
10:47 157.30 157.40 157.30 157.40 1.8K
10:49 157.20 157.20 157.20 157.20 0.8K
10:56 157.10 157.30 157.10 157.30 1.6K
11:12 157.40 157.40 157.40 157.40 0.1K
11:14 157.25 157.25 157.25 157.25 1.0K
11:20 157.10 157.10 157.10 157.10 4.3K
11:22 157.50 157.50 157.50 157.50 1.5K
11:31 157.68 157.68 157.68 157.68 5.5K
11:36 157.40 157.80 157.40 157.80 1.5K
11:49 157.80 157.80 157.80 157.80 0.0K
11:53 157.80 157.80 157.80 157.80 0.0K
12:03 157.80 157.80 157.80 157.80 0.1K
12:18 157.90 157.90 157.90 157.90 1.7K
12:20 157.90 157.90 157.90 157.90 0.1K
12:29 157.90 157.90 157.90 157.90 0.8K
12:46 157.90 157.90 157.90 157.90 1.8K
12:58 157.90 157.90 157.90 157.90 0.9K
13:01 157.90 157.90 157.90 157.90 6.6K
13:03 158.10 158.20 158.10 158.20 2.0K
13:09 158.50 158.50 158.50 158.50 0.6K
13:14 158.40 158.40 158.30 158.30 3.7K
13:15 158.50 158.50 158.50 158.50 0.2K
13:21 158.40 158.40 158.40 158.40 0.0K
13:23 159.00 159.00 159.00 159.00 0.1K
13:50 158.70 158.70 158.70 158.70 0.0K
13:51 158.57 158.80 158.57 158.80 5.7K
13:52 158.60 158.60 158.60 158.60 0.2K
13:56 158.40 158.40 158.40 158.40 0.5K
13:59 158.50 158.50 158.50 158.50 5.9K
14:01 158.10 158.10 158.10 158.10 0.0K
14:02 158.20 158.20 158.20 158.20 1.0K
14:03 158.30 158.30 158.30 158.30 0.1K
14:09 158.30 158.30 158.30 158.30 0.5K
14:18 158.30 158.30 158.30 158.30 2.0K
14:23 158.20 158.40 158.20 158.30 1.8K
14:30 158.70 158.70 158.70 158.70 2.5K
14:38 158.69 158.69 158.69 158.69 0.2K
14:39 158.90 158.90 158.90 158.90 0.3K
14:43 158.90 159.00 158.70 158.70 10.3K
14:45 158.80 158.80 158.70 158.70 2.4K
14:46 158.64 158.64 158.64 158.64 0.5K
14:52 158.50 158.50 158.50 158.50 0.0K
14:55 158.60 158.60 158.60 158.60 0.3K
14:56 158.40 158.40 158.40 158.40 3.2K
15:01 158.60 158.60 158.60 158.60 0.1K
15:08 158.30 158.30 158.30 158.30 0.9K
15:11 158.10 158.10 158.10 158.10 0.7K
15:14 158.20 158.20 158.20 158.20 1.5K
15:15 158.20 158.20 158.20 158.20 0.5K
15:16 158.10 158.10 157.94 157.94 3.3K
15:20 157.70 157.70 157.70 157.70 0.4K
15:23 157.65 157.65 157.65 157.65 0.3K
15:26 157.40 157.40 157.40 157.40 0.2K
15:31 157.55 157.55 157.55 157.55 0.3K
15:38 157.48 157.80 157.48 157.60 37.4K
15:39 157.60 157.60 157.60 157.60 0.9K
15:46 157.90 157.90 157.90 157.90 1.4K
15:49 157.70 157.70 157.70 157.70 2.2K
15:50 157.70 157.70 157.70 157.70 0.4K
15:53 157.50 157.50 157.40 157.40 2.0K
15:55 157.52 157.52 157.52 157.52 5.4K
15:56 157.70 157.70 157.70 157.70 0.0K
15:57 157.60 157.60 157.60 157.60 0.6K
16:01 157.40 157.45 157.40 157.45 2.5K
16:02 157.60 157.60 157.60 157.60 3.1K
16:05 157.70 157.70 157.70 157.70 1.6K
16:07 157.80 157.80 157.80 157.80 0.6K
16:08 157.90 157.90 157.90 157.90 1.1K
16:09 157.80 157.80 157.80 157.80 0.5K
16:18 157.70 157.80 157.70 157.80 4.8K
16:19 157.70 157.70 157.70 157.70 2.0K
16:25 157.60 157.60 157.60 157.60 0.1K
16:27 157.70 157.70 157.70 157.70 1.0K
16:29 157.80 157.80 157.40 157.40 0.5K
16:35 157.00 157.00 157.00 157.00 478.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし