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	15	9.20810313076	162.9	180.9	159.2	2772226	173.57020864	DE
4	19.5	12.3106060606	158.4	180.9	157	4559917	167.96562325	DE
12	-2.1	-1.16666666667	180	200	145.6	4394461	169.6873133	DE
26	-13.4	-7.00470465238	191.3	212.2	145.6	4249099	181.32482076	DE
52	13.9	8.4756097561	164	212.2	137.4	3432380	175.61254698	DE
156	-85.7	-32.5113808801	263.6	267	134.3	2381483	181.39439592	DE
260	-132.2	-42.6314092228	310.1	323.1	134.3	2208653	204.72168131	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
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
1775752200	188.9	-1.1	-0.58	188	190.3	186.5	3418422
1775665800	190	9.1	5.03	193.8	195.9	190	3433607
1775579400	180.9	-1.6	-0.88	181.3	186.9	179.8	2442162
1775147400	182.5	-0.8	-0.44	180.4	185.9	178.8	5844586
1775061000	183.3	8.4	4.80	174.5	183.3	174.5	1709218
1774974600	174.9	1	0.58	173.7	177.8	173.7	1355071
1774888200	173.9	1.2	0.69	169.8	173.9	169.6	2260373
1774632600	172.7	-5.5	-3.09	179.4	179.4	172.3	1623770
1774546200	178.2	-1.4	-0.78	180.8	180.8	177.7	1176348
1774459800	179.6	3.2	1.81	180	181.3	176.5	2180601
1774373400	176.4	-0.4	-0.23	177.7	178.4	175.4	5580823
1774287000	176.8	5.1	2.97	167.69999	179.3	166	5746128
1774027800	171.7	2.5	1.48	172	173.9	167.69999	6198581
1773941400	169.2	-4.9	-2.81	170.2	172.8	168.3	1801945
1773855000	174.1	-1.5	-0.85	174.8	178.1	172.7	1331705