OSB Group PLC (OSBO)

OSBO
🏛️ イギリス →
562.50
最終更新: 2025-10-03
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
08:00 393.00 394.92 393.00 394.92 2.3K
08:02 393.30 393.30 393.30 393.30 0.3K
08:03 393.30 394.20 393.30 394.20 1.4K
08:05 395.20 395.20 395.20 395.20 0.2K
08:09 394.80 394.80 394.80 394.80 0.5K
08:14 395.80 395.80 395.80 395.80 0.0K
08:15 394.87 394.87 394.87 394.87 0.2K
08:19 395.40 395.40 395.40 395.40 0.0K
08:22 395.20 395.20 395.20 395.20 0.0K
08:23 394.80 394.80 394.80 394.80 0.1K
08:26 396.00 396.00 394.80 394.80 0.0K
08:33 395.00 395.00 395.00 395.00 0.7K
08:36 395.08 395.08 395.08 395.08 1.5K
08:37 395.56 395.56 394.80 394.80 0.6K
08:38 395.60 395.60 395.60 395.60 0.2K
08:44 394.98 394.98 394.98 394.98 0.1K
08:45 395.47 395.47 395.47 395.47 0.0K
08:48 395.60 395.60 395.60 395.60 0.3K
08:49 395.60 395.60 395.60 395.60 0.0K
08:53 395.00 395.00 395.00 395.00 0.2K
08:55 395.60 395.80 395.60 395.80 7.3K
08:57 397.00 397.00 397.00 397.00 0.0K
09:02 396.40 396.40 396.40 396.40 0.0K
09:07 396.80 396.80 396.20 396.20 1.8K
09:11 396.00 396.20 395.60 395.60 3.9K
09:14 395.60 395.60 394.60 394.60 2.0K
09:15 394.40 394.40 394.40 394.40 0.0K
09:22 394.60 394.60 394.60 394.60 0.1K
09:23 394.40 394.40 394.40 394.40 0.0K
09:29 395.00 395.00 395.00 395.00 0.2K
09:32 395.00 395.00 395.00 395.00 1.3K
09:35 395.20 395.20 395.20 395.20 0.0K
09:37 394.98 395.60 394.98 395.60 1.7K
09:38 395.84 395.84 395.84 395.84 0.5K
09:42 395.40 395.40 395.40 395.40 0.6K
09:45 395.20 395.20 395.20 395.20 0.0K
09:46 395.40 395.40 395.20 395.20 0.6K
09:47 395.40 395.40 395.40 395.40 0.1K
09:52 395.60 395.60 395.60 395.60 0.0K
10:00 395.54 395.97 395.54 395.97 0.8K
10:05 396.00 396.00 396.00 396.00 0.4K
10:09 395.97 395.97 395.97 395.97 0.3K
10:10 396.00 396.00 395.44 395.44 0.1K
10:11 395.77 395.77 395.77 395.77 0.2K
10:13 396.00 396.00 396.00 396.00 0.0K
10:14 395.32 395.40 395.20 395.40 3.8K
10:15 395.00 395.00 395.00 395.00 1.0K
10:16 394.80 394.80 394.80 394.80 0.4K
10:18 394.80 394.80 394.80 394.80 0.2K
10:19 394.60 394.60 394.60 394.60 0.5K
10:22 394.46 394.46 394.46 394.46 3.0K
10:28 394.60 394.60 394.60 394.60 2.5K
10:29 394.60 394.60 394.60 394.60 0.2K
10:32 394.40 394.40 394.40 394.40 0.0K
10:37 394.40 394.40 394.40 394.40 0.2K
10:47 394.20 394.40 394.20 394.20 6.5K
10:48 394.20 394.20 393.84 393.84 0.5K
10:49 393.80 393.80 393.80 393.80 0.5K
10:50 393.60 393.60 393.40 393.60 0.9K
10:51 393.60 393.60 393.60 393.60 0.5K
10:52 393.60 393.60 393.60 393.60 0.4K
10:53 393.60 393.60 393.60 393.60 0.1K
10:55 393.64 393.64 393.64 393.64 0.3K
11:02 393.80 393.80 393.80 393.80 0.0K
11:03 393.60 394.00 393.60 394.00 1.0K
11:05 394.00 394.00 394.00 394.00 0.1K
11:06 394.20 394.20 394.20 394.20 0.0K
11:11 394.20 394.20 394.20 394.20 0.1K
11:12 394.40 394.80 394.40 394.80 2.8K
11:15 394.80 394.80 394.80 394.80 0.1K
11:17 395.00 395.00 395.00 395.00 0.4K
11:20 394.80 394.80 394.80 394.80 0.7K
11:22 394.68 394.68 394.68 394.68 0.4K
11:24 395.00 395.00 395.00 395.00 0.1K
11:25 395.04 395.04 395.04 395.04 0.2K
11:26 395.00 395.00 395.00 395.00 0.3K
11:28 395.00 395.00 394.80 394.80 0.4K
11:34 394.60 394.60 394.60 394.60 0.7K
11:44 394.31 394.31 394.31 394.31 0.0K
11:51 394.57 394.57 394.40 394.40 0.8K
11:59 394.40 394.40 394.40 394.40 0.3K
12:00 394.12 394.12 394.12 394.12 5.3K
12:02 394.40 394.80 394.40 394.80 0.3K
12:05 394.83 394.83 394.83 394.83 3.8K
12:19 394.60 394.60 394.40 394.40 0.8K
12:22 394.40 394.40 394.40 394.40 0.0K
12:24 394.60 394.60 394.60 394.60 0.0K
12:28 394.45 394.45 394.45 394.45 0.8K
12:36 394.60 394.60 394.60 394.60 0.0K
12:43 394.60 394.60 394.60 394.60 0.0K
12:50 394.60 394.60 394.60 394.60 0.0K
12:55 394.20 394.60 394.20 394.60 6.0K
13:00 395.00 395.20 395.00 395.20 1.9K
13:07 395.00 395.20 394.80 394.80 1.4K
13:10 394.80 395.05 394.80 395.05 1.5K
13:12 395.20 396.00 395.20 396.00 0.5K
13:16 395.60 395.60 395.60 395.60 1.1K
13:26 395.80 395.80 395.40 395.40 0.2K
13:31 395.40 395.40 395.40 395.40 0.2K
13:32 395.40 395.40 395.40 395.40 0.5K
13:35 395.40 395.40 395.00 395.00 1.8K
13:45 395.00 395.00 394.80 395.00 2.4K
13:46 395.00 395.00 395.00 395.00 0.5K
13:49 395.11 395.11 395.11 395.11 0.0K
13:52 394.96 394.96 394.96 394.96 0.6K
13:56 394.80 394.80 394.40 394.40 15.5K
14:03 393.50 393.50 393.50 393.50 0.0K
14:10 393.80 393.80 393.80 393.80 0.0K
14:13 393.80 393.80 393.80 393.80 0.0K
14:15 393.60 393.60 393.60 393.60 0.3K
14:20 393.66 393.80 393.66 393.80 1.2K
14:26 393.80 393.80 393.80 393.80 0.0K
14:32 393.80 394.40 393.80 394.40 3.1K
14:41 394.60 394.60 394.60 394.60 0.3K
14:47 394.20 395.00 394.20 395.00 0.7K
14:48 395.00 395.00 394.40 394.40 5.7K
14:49 394.60 394.60 394.60 394.60 0.3K
14:52 394.40 394.40 394.40 394.40 0.0K
15:00 394.40 394.60 394.40 394.60 2.2K
15:01 394.60 394.60 394.00 394.00 2.6K
15:05 394.00 394.00 394.00 394.00 1.8K
15:08 394.20 394.20 394.20 394.20 0.4K
15:11 394.00 394.00 394.00 394.00 1.2K
15:12 393.80 393.80 393.20 393.60 17.3K
15:14 393.20 393.40 393.20 393.40 0.6K
15:15 393.60 393.60 393.60 393.60 0.2K
15:16 393.80 393.80 393.80 393.80 0.3K
15:18 393.60 393.60 393.40 393.40 1.7K
15:19 393.33 393.77 393.33 393.77 2.8K
15:23 394.20 394.20 394.20 394.20 1.2K
15:25 394.20 394.20 394.20 394.20 0.6K
15:26 394.20 394.20 394.20 394.20 0.7K
15:27 394.20 394.20 394.20 394.20 0.5K
15:30 394.00 394.00 393.00 393.20 9.7K
15:33 393.20 393.80 392.84 393.80 4.0K
15:34 394.00 394.00 393.00 393.40 25.6K
15:35 393.60 393.80 393.20 393.80 0.9K
15:36 394.20 394.20 394.20 394.20 0.2K
15:37 394.60 394.60 394.60 394.60 0.3K
15:40 394.80 394.80 394.80 394.80 0.0K
15:41 394.80 395.80 394.80 395.80 3.3K
15:42 395.80 395.80 395.80 395.80 0.7K
15:43 395.60 395.60 395.60 395.60 1.2K
15:45 395.40 395.40 394.80 395.20 4.2K
15:47 395.20 395.40 395.20 395.40 1.0K
15:51 395.40 395.40 395.40 395.40 0.8K
16:00 395.20 395.20 395.20 395.20 0.0K
16:01 395.20 395.20 395.20 395.20 1.9K
16:06 395.40 395.40 395.40 395.40 0.3K
16:10 395.20 395.20 395.20 395.20 0.0K
16:14 395.20 395.20 395.00 395.00 4.8K
16:20 395.00 395.00 394.60 394.60 8.9K
16:21 394.60 394.80 394.60 394.80 6.1K
16:22 395.00 395.00 395.00 395.00 0.3K
16:23 395.40 395.40 395.40 395.40 1.0K
16:26 395.00 395.00 395.00 395.00 6.0K
16:27 395.00 395.00 395.00 395.00 0.1K
16:29 395.00 395.20 395.00 395.00 0.5K
16:35 396.60 396.60 396.60 396.60 153.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし