SSP Group Plc【SSPG】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	2.1	1.10062893082	190.8	198.4	186.7	3468884	193.52518108	DE
4	31.4	19.4427244582	161.5	198.6	161.5	2873991	186.97624572	DE
12	0.9	0.46875	192	200	145.6	4378687	170.95794696	DE
26	-1.6	-0.822622107969	194.5	210.4	145.6	4024626	179.19864869	DE
52	3	1.57977883096	189.9	212.2	137.4	3455298	176.540917	DE
156	-45.5	-19.0855704698	238.4	267	134.3	2406918	180.80260574	DE
260	-79.4	-29.1590157914	272.3	307.5	134.3	2218829	203.32209186	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783614600	192.5	-0.3	-0.16	196.1	196.1	186.7	3400315
1783528200	192.8	-3.8	-1.93	195.6	197.1	190.9	5067168
1783441800	196.6	4.4	2.29	191.6	198.4	191.6	4196933
1783355400	192.2	-0.5	-0.26	197.4	197.4	191.6	3764809
1783096200	192.7	-0.4	-0.21	190.8	194.1	190.3	915196
1783009800	193.1	3.6	1.90	186.8	194	185.7	1118579
1782923400	189.5	1.8	0.96	192.2	192.2	185.4	4099596
1782837000	187.7	-1.6	-0.85	193.9	193.9	186.7	1494541
1782750600	189.3	-3	-1.56	193	193	188.8	2515723
1782491400	192.3	-0.1	-0.05	193.6	193.6	185.2	1350943
1782405000	192.4	1.9	1.00	191.1	198.6	189.7	2126522
1782318600	190.5	7	3.81	181.7	190.7	181.7	3640676
1782232200	183.5	0.4	0.22	179.3	184.1	179.3	1710444
1782145800	183.1	0.7	0.38	178.3	184.5	178.3	1794697
1781886600	182.4	-2.3	-1.25	184.9	186.5	180.7	5207941
1781800200	184.7	6.8	3.82	179.6	187	176.9	2201027
1781713800	177.9	-0.7	-0.39	179.7	179.7	176	2208079
1781627400	178.6	2.6	1.48	176	179.4	175.4	6326230
1781541000	176	4.2	2.44	177	180.9	174.2	2708292
1781281800	171.8	9.6	5.92	161.5	172	161.5	1631781
1781195400	162.19999	-0.4	-0.25	166.5	166.5	160.3	1159170
1781109000	162.6	-3.9	-2.34	162.9	166	159.19999	2035659
1781022600	166.5	0.1	0.06	166.9	170.5	165.19999	1461287
1780936200	166.4	-1	-0.60	163.4	168.1	163.4	14065335
1780677000	167.4	2.1	1.27	163.3	170	163.3	2911232
1780590600	165.3	-0.1	-0.06	165	170.7	164.3	1332230
1780504200	165.4	-0.4	-0.24	164.9	168.7	164.6	1897101
1780417800	165.8	0.1	0.06	166	170.3	165.4	8282343
1780331400	165.69999	-2.4	-1.43	167	170.4	165.69999	6321647
1780072200	168.1	-0.9	-0.53	172.2	172.2	167.5	6488326
1779985800	169	-2.5	-1.46	172.5	172.5	166.1	6118512
1779899400	171.5	2.8	1.66	170.1	174.1	170	7761057
1779813000	168.7	4.5	2.74	165.5	173.4	165.5	3933654
1779467400	164.19999	2.1	1.30	162	164.9	161.69999	5760172
1779381000	162.1	-2.8	-1.70	164.6	166.69999	161.8	2597289
1779294600	164.9	2.6	1.60	158.4	166.9	157	3847115
1779208200	162.3	7.9	5.12	158	165.9	154.5	3658799
1779121800	154.4	-0.6	-0.39	155.69999	157.9	152	39636294
1778862600	155	-1.1	-0.70	153	155	151.5	1750490
1778776200	156.1	1.2	0.77	158.6	158.6	155.19999	2289895
1778689800	154.9	-4.7	-2.94	162.5	162.5	154	2952984
1778603400	159.6	-3.6	-2.21	159.3	161.3	158.9	1522001
1778517000	163.19999	2	1.24	159.4	163.19999	159.19999	2870469
1778257800	161.19999	0.5	0.31	159	162.6	157.9	2683676
1778171400	160.69999	1.4	0.88	161.19999	163.4	159.69999	3159818
1778085000	159.3	9.8	6.56	151.9	162.8	151.8	3894252
1777998600	149.5	-5.7	-3.67	154.5	156.69999	145.6	10483513
1777653000	155.19999	-3.7	-2.33	158.1	160	155.19999	1427504
1777566600	158.9	-0.4	-0.25	158.4	159.6	156.9	2617268
1777480200	159.3	-7.7	-4.61	167.19999	167.19999	159.3	1854691
1777393800	167	-9.7	-5.49	173.2	173.2	163	3344887
1777307400	176.7	-1.2	-0.67	173.6	179.8	173.6	1218266
1777048200	177.9	-3.8	-2.09	180.7	181.3	172.9	2944809
1776961800	181.7	-2.4	-1.30	180.3	183.3	173.5	6972159
1776875400	184.1	-8.8	-4.56	191.5	192.5	182.1	8082730
1776789000	192.9	-2.1	-1.08	194.3	196.5	191.7	3442774
1776702600	195	-4	-2.01	200	200	195	2933842
1776443400	199	7.1	3.70	192	199.8	191.6	10770795
1776357000	191.9	-0.1	-0.05	193.2	193.9	190.9	5412245
1776270600	192	-0.1	-0.05	195	195	191.6	1264011
1776184200	192.1	5.2	2.78	189	192.1	187.8	1905561
1776097800	186.9	-3.4	-1.79	188	188.5	185	3628226
1775838600	190.3	1.4	0.74	184.3	192.8	184.3	1285254