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
08:00 158.00 158.00 157.01 157.01 0.7K
08:01 156.40 156.40 155.20 155.20 4.5K
08:04 155.66 155.66 155.66 155.66 2.5K
08:10 155.00 155.00 154.90 154.90 0.9K
08:15 154.90 154.90 154.90 154.90 0.2K
08:20 154.70 154.70 154.70 154.70 0.9K
08:30 155.00 155.00 154.90 154.90 1.5K
08:32 154.90 154.90 154.90 154.90 0.4K
08:34 155.20 155.20 155.20 155.20 1.4K
08:35 155.20 155.40 155.20 155.40 1.3K
08:39 155.60 155.60 155.40 155.60 8.0K
08:45 155.40 155.40 155.40 155.40 0.0K
08:52 155.60 155.60 155.60 155.60 0.4K
08:55 155.40 155.40 155.30 155.30 1.0K
08:57 155.10 155.10 155.10 155.10 1.0K
09:00 155.40 155.40 155.40 155.40 0.1K
09:01 155.30 155.30 155.30 155.30 1.6K
09:15 155.40 155.40 155.40 155.40 0.0K
09:16 155.10 155.10 155.10 155.10 1.3K
09:19 155.00 155.00 155.00 155.00 0.7K
09:21 154.90 154.90 154.90 154.90 0.1K
09:35 154.70 154.70 154.70 154.70 1.0K
10:09 154.70 154.70 154.70 154.70 0.3K
10:17 154.60 154.60 154.60 154.60 0.0K
10:22 154.70 154.70 154.70 154.70 5.8K
10:23 154.75 154.75 154.75 154.75 0.6K
10:24 154.60 154.60 154.60 154.60 2.0K
10:28 154.57 154.57 154.57 154.57 5.0K
10:29 154.64 154.64 154.64 154.64 0.1K
10:47 154.80 154.80 154.80 154.80 2.1K
10:51 155.00 155.00 155.00 155.00 0.2K
11:02 154.80 154.80 154.70 154.70 0.3K
11:05 154.80 154.80 154.80 154.80 1.1K
11:12 154.90 154.90 154.90 154.90 0.0K
11:24 154.90 155.40 154.90 155.40 108.1K
11:26 155.30 155.30 155.30 155.30 2.3K
11:27 155.10 155.10 155.10 155.10 0.0K
11:28 155.10 155.10 155.10 155.10 0.1K
11:39 155.10 155.10 155.10 155.10 0.9K
11:43 155.10 155.10 155.10 155.10 1.7K
11:50 155.20 155.20 155.20 155.20 1.5K
11:53 155.20 155.20 155.20 155.20 0.6K
11:55 155.40 155.40 155.40 155.40 1.5K
12:07 155.30 155.30 155.30 155.30 0.4K
12:08 155.60 155.60 155.60 155.60 5.0K
12:09 155.50 155.50 155.50 155.50 0.1K
12:10 155.40 155.40 155.30 155.30 3.9K
12:18 155.27 155.27 155.27 155.27 4.3K
12:21 155.10 155.10 155.10 155.10 0.8K
12:23 155.30 155.30 155.30 155.30 0.0K
12:27 155.15 155.15 155.15 155.15 0.0K
12:29 155.30 155.30 155.30 155.30 0.6K
12:31 155.00 155.00 155.00 155.00 0.9K
12:37 154.80 154.80 154.80 154.80 1.5K
12:38 154.80 154.80 154.80 154.80 0.4K
12:39 155.00 155.00 155.00 155.00 0.1K
12:40 155.10 155.10 155.10 155.10 0.0K
12:41 154.80 154.80 154.80 154.80 0.1K
12:56 154.80 154.80 154.80 154.80 1.7K
13:05 154.75 154.75 154.75 154.75 1.4K
13:20 154.70 154.70 154.70 154.70 0.1K
13:21 154.70 154.70 154.70 154.70 0.1K
13:23 154.70 154.70 154.70 154.70 4.1K
13:29 154.80 154.90 154.80 154.90 0.7K
13:31 154.90 154.90 154.90 154.90 3.4K
13:34 154.80 154.80 154.80 154.80 1.8K
13:40 155.10 155.10 155.10 155.10 0.2K
13:41 155.00 155.00 155.00 155.00 11.7K
13:46 154.90 154.90 154.90 154.90 1.4K
13:55 154.70 154.70 154.70 154.70 0.5K
13:57 154.70 154.70 154.70 154.70 0.6K
13:59 154.80 154.90 154.80 154.90 3.1K
14:00 154.90 154.90 154.75 154.75 1.4K
14:02 154.70 154.70 154.70 154.70 0.5K
14:06 154.60 154.60 154.60 154.60 0.8K
14:26 154.60 154.60 154.60 154.60 4.4K
14:28 154.90 154.90 154.90 154.90 0.8K
14:30 154.90 155.00 154.80 155.00 2.9K
14:31 155.00 155.00 155.00 155.00 1.0K
14:32 155.10 155.10 155.10 155.10 1.1K
14:33 155.20 155.20 155.20 155.20 0.0K
14:37 155.30 155.30 155.30 155.30 2.5K
14:39 155.30 155.30 155.30 155.30 1.6K
14:41 155.30 155.30 155.30 155.30 2.6K
14:43 155.20 155.20 155.10 155.10 2.7K
14:47 155.10 155.20 155.10 155.20 3.7K
14:48 155.30 155.30 155.30 155.30 0.2K
14:49 155.30 155.30 155.30 155.30 0.3K
14:50 155.10 155.10 155.10 155.10 0.2K
14:51 155.10 155.10 155.10 155.10 1.1K
14:56 155.10 155.10 155.10 155.10 0.7K
14:59 155.15 155.15 155.10 155.10 2.2K
15:00 155.00 155.00 155.00 155.00 0.6K
15:03 154.80 154.90 154.80 154.90 1.5K
15:04 155.00 155.00 155.00 155.00 1.2K
15:05 155.20 155.20 155.20 155.20 0.1K
15:10 155.20 155.20 155.20 155.20 0.8K
15:16 155.25 155.25 155.25 155.25 0.6K
15:17 155.20 155.30 155.20 155.30 0.0K
15:30 155.10 155.10 155.10 155.10 0.1K
15:35 155.10 155.10 155.10 155.10 0.3K
15:41 155.00 155.00 155.00 155.00 0.1K
15:42 155.00 155.00 155.00 155.00 1.8K
15:43 154.90 154.90 154.90 154.90 1.6K
15:44 154.90 154.90 154.90 154.90 0.9K
15:47 155.00 155.00 155.00 155.00 0.4K
15:49 155.00 155.00 155.00 155.00 0.6K
15:50 154.90 154.90 154.90 154.90 0.6K
15:52 155.00 155.00 154.90 154.90 0.2K
15:54 155.00 155.00 155.00 155.00 0.0K
15:55 154.93 155.20 154.93 155.20 3.6K
15:56 155.20 155.20 155.20 155.20 7.4K
15:58 155.10 155.10 155.10 155.10 0.7K
15:59 155.30 155.40 155.30 155.40 3.9K
16:00 155.60 155.90 155.50 155.90 28.8K
16:01 156.00 156.00 155.80 155.80 9.3K
16:02 155.90 156.00 155.80 155.80 1.1K
16:04 156.00 156.00 156.00 156.00 4.0K
16:08 156.10 156.10 156.10 156.10 2.3K
16:11 156.10 156.10 156.00 156.00 1.4K
16:12 156.10 156.10 156.10 156.10 2.0K
16:14 156.20 156.20 156.00 156.00 6.2K
16:15 156.00 156.00 155.90 155.90 2.6K
16:18 155.90 155.90 155.90 155.90 0.0K
16:19 155.70 155.70 155.70 155.70 0.6K
16:29 155.90 155.90 155.90 155.90 2.4K
16:35 156.10 156.10 156.10 156.10 248.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし