Hot Features
プレミアム
Ssp Group Plc (SSPG)
LSE
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.4 | 2.16698534098 | 156.9 | 159.8 | 148.9 | 2105689 | 155.96112466 | DE |
| 4 | -10.3 | -6.03751465416 | 170.6 | 172.2 | 148.9 | 1829040 | 158.8698091 | DE |
| 12 | -14.6 | -8.34762721555 | 174.9 | 175.3 | 148.9 | 1458743 | 161.44142623 | DE |
| 26 | -28.7 | -15.1851851852 | 189 | 190.3 | 142.2 | 2368680 | 162.49639868 | DE |
| 52 | -43.9 | -21.4985308521 | 204.2 | 243.2 | 142.2 | 2087206 | 185.43433706 | DE |
| 156 | -100.1 | -38.4408602151 | 260.4 | 307.5 | 142.2 | 1889027 | 217.78621297 | DE |
| 260 | -488.7 | -75.3004622496 | 649 | 694 | 136.8 | 1998181 | 258.38877976 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 159.1 | 4.3 | 2.78 | 157.8 | 159.8 | 155.3 | 1215269 |
| 1732210200 | 154.8 | 0.3 | 0.19 | 153.5 | 156.69999 | 153.19999 | 4523744 |
| 1732123800 | 154.5 | -2.7 | -1.72 | 155 | 157.8 | 148.9 | 1770618 |
| 1732037400 | 157.19999 | 0.9 | 0.58 | 158 | 159.19999 | 153.1 | 1678357 |
| 1731951000 | 156.3 | -0.7 | -0.45 | 155.6 | 158.1 | 150.9 | 2334631 |
| 1731691800 | 157 | -0.5 | -0.32 | 156.9 | 159 | 156.3 | 1111512 |
| 1731605400 | 157.5 | 0.8 | 0.51 | 154 | 158.6 | 154 | 760980 |
| 1731519000 | 156.69999 | 3.7 | 2.42 | 150.6 | 157.1 | 150.6 | 3507493 |
| 1731432600 | 153 | -8.6 | -5.32 | 160 | 160.19999 | 151.19999 | 2490584 |
| 1731346200 | 161.6 | 2.6 | 1.64 | 162.5 | 162.5 | 159.6 | 3021284 |
| 1731087000 | 159 | -0.4 | -0.25 | 161.6 | 161.6 | 157.9 | 3495588 |
| 1731000600 | 159.4 | 0.9 | 0.57 | 160.1 | 160.5 | 156.6 | 1631135 |
| 1730914200 | 158.5 | 0.4 | 0.25 | 160.8 | 164.69999 | 157.19999 | 1533740 |
| 1730827800 | 158.1 | -3.9 | -2.41 | 165.9 | 165.9 | 158.1 | 914012 |
| 1730741400 | 162 | -0.2 | -0.12 | 160.4 | 164.69999 | 160.4 | 1074289 |
| 1730482200 | 162.19999 | 0.9 | 0.56 | 164 | 164 | 161.1 | 1314904 |
| 1730395800 | 161.3 | -5.6 | -3.36 | 166 | 166.8 | 161 | 1643171 |
| 1730309400 | 166.9 | -1 | -0.60 | 166.4 | 170.4 | 166 | 2099027 |
| 1730223000 | 167.9 | -2.1 | -1.24 | 171.1 | 171.1 | 166.69999 | 802496 |
| 1730136600 | 170 | 0.8 | 0.47 | 170.4 | 172.2 | 167.9 | 656214 |
| 1729873800 | 169.2 | -2.3 | -1.34 | 170.6 | 172 | 168.5 | 830794 |
| 1729787400 | 171.5 | 0 | 0.00 | 171.5 | 172.8 | 171 | 622778 |
| 1729701000 | 171.5 | 4.1 | 2.45 | 169.3 | 172.5 | 166.1 | 1170847 |
| 1729614600 | 167.4 | 1 | 0.60 | 164.9 | 167.69999 | 163.9 | 805468 |
| 1729528200 | 166.4 | -3.9 | -2.29 | 168 | 171.5 | 165.6 | 638714 |
| 1729269000 | 170.3 | 4.6 | 2.78 | 168.7 | 172.1 | 165 | 1295341 |
| 1729182600 | 165.69999 | 2.5 | 1.53 | 167.1 | 167.9 | 163 | 2033963 |
| 1729096200 | 163.19999 | -0.2 | -0.12 | 162.5 | 165.69999 | 162.5 | 3616875 |
| 1729009800 | 163.4 | 0.9 | 0.55 | 164.5 | 165.1 | 163.1 | 1766731 |
| 1728923400 | 162.5 | -0.6 | -0.37 | 164 | 164.4 | 160.8 | 627480 |
| 1728664200 | 163.1 | 0 | 0.00 | 163.1 | 164.3 | 161.6 | 622412 |
| 1728577800 | 163.1 | -2.7 | -1.63 | 162 | 166.1 | 162 | 1362192 |
| 1728491400 | 165.8 | 5.6 | 3.50 | 163 | 166 | 161.6 | 1148948 |
| 1728405000 | 160.19999 | 2 | 1.26 | 155.8 | 160.19999 | 155.8 | 1093575 |
| 1728318600 | 158.19999 | 4.2 | 2.73 | 154.69999 | 158.9 | 154.69999 | 1158156 |
| 1728059400 | 154 | -1.9 | -1.22 | 152.1 | 156.5 | 152.1 | 1218069 |
| 1727973000 | 155.9 | -1.3 | -0.83 | 157.4 | 159 | 154 | 1472415 |
| 1727886600 | 157.19999 | -0.1 | -0.06 | 158.6 | 160 | 156 | 1309740 |
| 1727800200 | 157.3 | -2 | -1.26 | 160 | 161 | 156.8 | 1156309 |
| 1727713800 | 159.3 | -2.6 | -1.61 | 159 | 162.4 | 159 | 1187541 |
| 1727454600 | 161.9 | 0.3 | 0.19 | 162.4 | 164 | 161.1 | 1449116 |
| 1727368200 | 161.6 | 0.9 | 0.56 | 160.8 | 164.1 | 160.8 | 725740 |
| 1727281800 | 160.69999 | -0.7 | -0.43 | 163 | 163.4 | 159.9 | 597838 |
| 1727195400 | 161.4 | 0.3 | 0.19 | 164.6 | 164.6 | 160.9 | 596767 |
| 1727109000 | 161.1 | -0.1 | -0.06 | 164.5 | 164.5 | 160 | 479649 |
| 1726849800 | 161.19999 | -7.6 | -4.50 | 165 | 168.1 | 160.1 | 2813894 |
| 1726763400 | 168.8 | 6.1 | 3.75 | 162.8 | 170.2 | 162.8 | 1197722 |
| 1726677000 | 162.69999 | -2.8 | -1.69 | 162 | 165.1 | 162 | 836398 |
| 1726590600 | 165.5 | 3.8 | 2.35 | 165.5 | 166.4 | 162.8 | 1995380 |
| 1726504200 | 161.69999 | 0.5 | 0.31 | 160 | 163 | 160 | 625211 |
| 1726245000 | 161.19999 | 2.8 | 1.77 | 158 | 162.4 | 158 | 1048362 |
| 1726158600 | 158.4 | -2.3 | -1.43 | 162.1 | 165.19999 | 158.4 | 989697 |
| 1726072200 | 160.69999 | 1.2 | 0.75 | 159.5 | 165.8 | 159.5 | 871808 |
| 1725985800 | 159.5 | -2.5 | -1.54 | 160.69999 | 163.9 | 159.5 | 1130923 |
| 1725899400 | 162 | 1.6 | 1.00 | 160 | 162.9 | 159.8 | 1040456 |
| 1725640200 | 160.4 | -2.1 | -1.29 | 159.1 | 165.19999 | 159.1 | 1047873 |
| 1725553800 | 162.5 | -7.6 | -4.47 | 161 | 164.9 | 156.5 | 3074196 |
| 1725467400 | 170.1 | -1.1 | -0.64 | 167.3 | 171.1 | 167.3 | 1106297 |
| 1725381000 | 171.2 | 1.7 | 1.00 | 170.9 | 172.3 | 169.6 | 976821 |
| 1725294600 | 169.5 | -0.1 | -0.06 | 170.6 | 172.3 | 166.8 | 2465931 |
| 1725035400 | 169.6 | -5 | -2.86 | 174.9 | 175.3 | 168.7 | 1928828 |
| 1724949000 | 174.6 | 0.4 | 0.23 | 175.3 | 176.5 | 174.4 | 581560 |
| 1724862600 | 174.2 | -1 | -0.57 | 176.7 | 176.7 | 172.7 | 611300 |
| 1724776200 | 175.2 | -0.9 | -0.51 | 178.4 | 178.4 | 174 | 2368885 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
