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
08:00 398.00 398.00 397.46 397.46 2.2K
08:02 397.80 398.40 397.80 398.40 1.1K
08:04 398.38 398.38 398.38 398.38 0.0K
08:05 398.20 398.20 398.20 398.20 0.2K
08:06 398.48 398.48 398.00 398.00 0.3K
08:07 398.59 398.59 398.59 398.59 0.1K
08:09 398.60 398.60 398.20 398.20 1.1K
08:13 397.87 397.87 397.87 397.87 0.8K
08:15 398.40 398.40 398.40 398.40 0.3K
08:16 398.60 398.60 398.47 398.47 2.6K
08:18 398.00 398.60 397.60 397.60 1.1K
08:21 397.40 397.40 397.40 397.40 0.4K
08:22 397.20 397.20 397.20 397.20 0.2K
08:23 397.40 397.40 397.40 397.40 0.2K
08:24 397.00 397.00 397.00 397.00 0.2K
08:27 397.40 397.40 397.40 397.40 0.2K
08:32 397.60 397.60 397.20 397.20 0.2K
08:36 397.20 397.20 397.20 397.20 0.2K
08:39 397.40 397.40 397.40 397.40 0.6K
08:40 397.80 397.80 397.80 397.80 0.0K
08:41 397.60 397.60 397.60 397.60 0.1K
08:47 398.20 398.20 398.20 398.20 0.0K
08:48 398.00 398.00 396.60 396.60 12.1K
08:49 396.47 396.47 396.00 396.00 1.2K
08:51 396.40 396.80 396.40 396.80 0.6K
08:53 396.80 396.80 396.80 396.80 0.2K
08:55 396.00 396.00 395.20 395.20 2.1K
08:58 395.74 396.00 395.74 396.00 5.2K
08:59 396.20 396.20 396.20 396.20 0.4K
09:00 396.10 396.10 396.10 396.10 0.3K
09:04 395.80 395.80 395.80 395.80 0.1K
09:07 396.40 396.40 396.40 396.40 0.3K
09:08 395.80 395.80 395.20 395.20 2.8K
09:10 395.40 395.40 395.20 395.20 0.3K
09:15 395.00 395.00 394.80 394.80 1.7K
09:18 394.41 394.41 394.41 394.41 0.0K
09:22 394.20 394.20 394.20 394.20 0.3K
09:23 394.80 394.80 394.40 394.73 8.6K
09:25 394.20 394.20 393.00 393.20 3.9K
09:28 393.40 393.40 393.40 393.40 1.0K
09:29 393.60 394.00 393.60 393.80 0.5K
09:31 394.10 394.10 394.10 394.10 0.6K
09:33 394.12 394.12 394.12 394.12 2.5K
09:35 393.60 393.80 393.60 393.80 0.5K
09:36 393.81 393.81 393.81 393.81 0.5K
09:38 394.20 394.80 394.20 394.80 1.7K
09:41 394.40 394.40 394.40 394.40 0.7K
09:49 394.40 394.40 394.20 394.20 2.3K
09:50 394.60 395.00 394.40 395.00 18.1K
09:53 395.00 395.00 394.80 394.80 0.8K
09:56 394.80 394.80 394.80 394.80 0.2K
10:00 394.60 394.60 394.40 394.40 1.5K
10:01 394.00 394.20 393.60 394.20 11.2K
10:10 394.57 394.57 393.80 393.80 1.0K
10:12 394.00 394.00 393.80 393.80 1.1K
10:17 393.80 393.80 393.60 393.60 0.4K
10:18 393.80 393.80 393.80 393.80 0.0K
10:21 393.68 393.68 393.68 393.68 0.4K
10:24 394.20 394.60 394.20 394.60 0.5K
10:25 395.00 395.00 395.00 395.00 0.2K
10:26 394.80 395.00 394.80 395.00 2.1K
10:28 395.20 395.20 395.00 395.00 0.6K
10:30 394.80 394.80 394.60 394.60 2.1K
10:31 394.60 394.60 394.60 394.60 2.9K
10:34 395.00 395.00 394.80 394.80 0.8K
10:39 394.80 395.00 394.80 395.00 1.0K
10:43 395.03 395.03 394.60 394.60 4.5K
10:45 394.40 394.40 394.40 394.40 0.2K
10:48 394.20 394.20 394.20 394.20 2.2K
10:49 394.40 394.80 394.40 394.80 0.3K
10:57 394.60 394.60 394.40 394.40 0.8K
11:00 394.80 395.20 394.80 395.20 5.3K
11:01 395.00 395.00 394.60 394.60 1.0K
11:02 394.40 394.40 394.40 394.40 0.3K
11:05 394.60 394.60 394.60 394.60 0.1K
11:09 394.88 394.88 394.88 394.88 3.8K
11:11 394.20 394.20 394.20 394.20 0.3K
11:13 394.80 395.00 394.60 395.00 2.8K
11:15 395.20 395.40 395.20 395.20 4.1K
11:17 395.40 395.40 395.40 395.40 0.2K
11:20 395.40 396.53 395.40 396.53 2.5K
11:25 396.60 396.80 396.60 396.80 2.2K
11:26 396.80 396.80 396.80 396.80 0.3K
11:28 396.60 396.60 395.80 395.80 2.9K
11:29 396.00 396.00 396.00 396.00 0.2K
11:32 395.60 395.60 395.20 395.20 2.6K
11:33 395.20 395.20 395.20 395.20 0.8K
11:34 395.00 395.00 395.00 395.00 1.4K
11:35 394.80 394.80 394.80 394.80 0.6K
11:39 394.60 394.60 394.60 394.60 0.7K
11:41 394.40 394.40 394.20 394.20 0.9K
11:42 394.00 394.00 394.00 394.00 0.1K
11:56 394.10 394.10 394.10 394.10 0.7K
12:02 393.80 393.80 393.60 393.60 0.9K
12:04 393.76 393.76 393.76 393.76 1.2K
12:08 393.40 393.40 393.40 393.40 0.5K
12:12 394.00 394.20 393.80 394.20 1.2K
12:13 394.00 394.00 394.00 394.00 0.5K
12:16 394.40 395.20 394.40 395.00 3.6K
12:17 395.20 395.40 395.20 395.20 2.0K
12:18 395.40 395.40 395.40 395.40 1.7K
12:20 395.60 395.60 395.20 395.20 1.3K
12:21 395.20 395.20 395.00 395.20 1.3K
12:23 395.40 395.40 395.20 395.40 4.6K
12:24 395.40 395.80 395.40 395.60 1.8K
12:25 396.00 396.40 396.00 396.00 2.9K
12:27 396.20 396.20 396.00 396.00 4.5K
12:28 396.00 396.20 396.00 396.20 1.0K
12:29 396.20 396.20 396.20 396.20 0.8K
12:31 396.40 396.46 396.40 396.46 0.8K
12:33 396.20 396.20 395.80 395.80 1.8K
12:39 396.20 396.20 396.20 396.20 0.4K
12:41 396.20 396.20 396.20 396.20 0.2K
12:43 395.80 395.80 395.60 395.60 1.5K
12:44 395.40 395.40 395.40 395.40 0.2K
12:49 395.43 395.43 395.20 395.20 1.7K
12:52 395.20 396.00 395.00 396.00 6.1K
12:53 396.00 396.00 396.00 396.00 0.1K
12:57 396.13 396.13 396.13 396.13 0.8K
13:00 396.00 396.20 395.80 395.80 2.3K
13:01 395.80 395.80 395.80 395.80 1.3K
13:03 395.60 395.60 395.60 395.60 0.8K
13:09 395.60 395.60 395.40 395.40 13.8K
13:10 395.20 395.60 395.00 395.40 4.4K
13:12 395.40 395.40 395.40 395.40 0.1K
13:15 395.20 395.20 395.20 395.20 2.4K
13:21 395.60 395.60 395.20 395.60 5.5K
13:24 395.60 395.60 395.00 395.00 2.7K
13:25 395.40 395.40 395.40 395.40 1.5K
13:26 395.40 395.40 395.40 395.40 0.4K
13:27 395.40 395.40 395.20 395.20 0.3K
13:29 395.46 395.46 395.46 395.46 0.1K
13:32 395.60 395.60 395.60 395.60 1.2K
13:33 395.40 395.40 395.20 395.20 1.8K
13:36 395.20 395.20 395.00 395.00 1.5K
13:45 394.96 394.96 394.96 394.96 1.1K
13:46 394.80 395.00 394.60 394.60 2.5K
13:48 395.00 395.00 395.00 395.00 0.3K
13:49 395.00 395.00 394.80 394.80 2.8K
13:52 394.60 394.60 394.60 394.60 1.1K
13:54 394.60 394.60 394.60 394.60 0.2K
13:57 394.40 394.60 394.40 394.60 1.4K
14:00 394.60 394.60 394.60 394.60 0.5K
14:02 394.60 394.60 394.60 394.60 0.7K
14:04 394.60 394.60 394.60 394.60 0.4K
14:05 394.60 394.60 394.60 394.60 0.4K
14:06 394.20 394.20 394.20 394.20 0.8K
14:09 393.80 393.80 393.80 393.80 16.7K
14:10 394.00 394.00 394.00 394.00 2.6K
14:12 393.80 393.80 393.80 393.80 2.5K
14:14 393.60 393.60 393.60 393.60 0.5K
14:15 393.40 393.40 393.20 393.20 1.8K
14:16 392.80 392.80 392.40 392.40 3.5K
14:17 391.20 391.20 391.00 391.20 2.5K
14:18 391.00 391.00 391.00 391.00 1.3K
14:19 390.60 390.60 390.60 390.60 0.7K
14:21 391.61 391.61 391.61 391.61 8.0K
14:22 390.60 390.60 390.40 390.40 1.8K
14:25 391.14 391.14 390.40 390.40 13.4K
14:26 390.34 390.34 390.34 390.34 5.4K
14:28 390.60 391.40 390.60 391.40 3.4K
14:29 391.40 392.20 391.40 392.20 2.5K
14:30 392.40 392.40 392.40 392.40 0.0K
14:31 392.40 392.40 392.40 392.40 1.4K
14:32 392.20 392.20 392.00 392.20 2.4K
14:34 392.60 392.60 392.60 392.60 2.1K
14:35 392.80 393.00 392.80 392.80 3.1K
14:37 392.60 392.60 392.40 392.40 2.1K
14:40 392.20 392.60 392.20 392.60 2.0K
14:41 392.60 392.60 392.20 392.20 1.4K
14:44 392.20 392.20 392.00 392.00 4.4K
14:47 392.00 392.40 392.00 392.40 7.1K
14:48 392.00 392.00 392.00 392.00 4.3K
14:49 392.00 392.20 392.00 392.20 0.6K
14:53 392.20 392.20 392.20 392.20 3.7K
14:54 392.20 392.40 392.20 392.40 15.4K
14:55 392.60 392.80 392.60 392.80 1.0K
14:56 392.80 392.80 392.80 392.80 0.0K
14:58 392.80 392.80 392.60 392.60 6.3K
15:00 392.60 392.60 392.40 392.40 1.7K
15:01 392.20 392.20 392.00 392.00 1.1K
15:02 392.40 392.60 392.40 392.60 0.7K
15:03 392.40 392.60 392.40 392.60 1.2K
15:05 392.80 392.80 392.80 392.80 25.7K
15:06 393.00 394.00 393.00 393.60 8.2K
15:09 393.80 393.80 393.80 393.80 0.1K
15:11 393.60 393.80 393.40 393.40 3.5K
15:15 393.45 393.45 393.45 393.45 4.0K
15:16 393.20 393.45 393.20 393.45 6.7K
15:17 393.00 393.20 393.00 393.20 1.5K
15:19 393.40 393.80 393.40 393.80 1.0K
15:20 393.40 393.40 393.40 393.40 1.1K
15:24 393.20 393.40 393.20 393.40 2.0K
15:26 393.20 393.20 393.20 393.20 1.6K
15:29 393.00 393.20 393.00 393.20 3.1K
15:30 393.00 393.00 393.00 393.00 2.2K
15:32 393.20 393.20 393.20 393.20 0.4K
15:36 393.00 393.00 393.00 393.00 2.2K
15:38 393.00 393.00 392.40 392.40 7.0K
15:39 392.20 392.20 392.20 392.20 0.0K
15:41 392.60 392.80 392.60 392.80 3.1K
15:42 392.60 392.60 392.60 392.60 1.7K
15:43 392.60 392.60 392.60 392.60 0.0K
15:44 392.80 392.80 392.80 392.80 0.2K
15:46 393.00 393.00 393.00 393.00 0.2K
15:49 392.80 393.00 392.40 392.40 4.8K
15:52 392.80 393.20 392.80 393.20 1.9K
15:55 393.40 393.40 393.40 393.40 0.4K
16:00 393.20 393.40 393.00 393.00 6.1K
16:01 392.80 393.00 392.80 393.00 0.9K
16:02 393.00 393.00 393.00 393.00 0.0K
16:03 393.00 393.10 393.00 393.00 1.5K
16:04 393.00 393.00 393.00 393.00 0.2K
16:05 393.00 393.00 393.00 393.00 0.4K
16:12 393.20 393.80 393.20 393.80 3.5K
16:18 393.60 393.80 393.40 393.40 4.2K
16:19 393.40 393.40 393.40 393.40 0.3K
16:20 393.80 394.00 393.60 393.60 12.8K
16:21 393.80 393.80 393.80 393.80 0.2K
16:23 394.00 394.00 394.00 394.00 1.4K
16:28 394.40 394.60 394.20 394.20 3.9K
16:29 394.40 394.40 394.00 394.00 2.7K
16:35 393.60 393.60 393.60 393.60 226.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし