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
08:00 413.60 413.60 412.90 413.60 1.0K
08:01 413.40 413.40 413.40 413.40 0.1K
08:02 412.74 412.74 412.74 412.74 1.1K
08:03 410.40 411.59 410.40 411.59 0.8K
08:06 411.39 411.39 411.37 411.37 1.3K
08:07 411.40 411.40 411.40 411.40 1.4K
08:10 409.60 409.66 409.60 409.66 1.1K
08:11 410.37 410.54 410.37 410.54 4.1K
08:15 410.60 410.60 410.60 410.60 0.2K
08:16 411.20 411.20 410.60 410.60 0.5K
08:17 409.40 409.40 409.40 409.40 1.4K
08:19 409.00 409.66 409.00 409.66 12.6K
08:20 409.00 409.80 409.00 409.80 1.2K
08:21 409.62 409.78 409.62 409.78 1.7K
08:23 410.60 412.00 410.60 412.00 0.3K
08:25 412.00 412.00 412.00 412.00 1.0K
08:26 410.80 410.80 410.80 410.80 1.4K
08:27 410.00 410.00 410.00 410.00 0.3K
08:28 410.40 410.40 410.40 410.40 0.0K
08:30 409.20 409.20 409.20 409.20 0.3K
08:31 408.60 409.20 408.60 409.20 0.1K
08:32 409.40 409.40 409.40 409.40 0.9K
08:37 410.20 410.20 410.20 410.20 0.3K
08:39 410.80 410.80 410.80 410.80 0.4K
08:41 409.60 409.60 409.60 409.60 0.1K
08:46 410.40 410.40 410.40 410.40 0.0K
08:49 410.40 410.40 409.80 409.80 0.5K
08:50 410.17 410.40 409.40 409.40 9.7K
08:51 410.10 410.10 410.10 410.10 0.2K
09:00 410.80 410.80 410.80 410.80 0.0K
09:02 410.40 410.40 410.40 410.40 0.5K
09:05 410.00 410.00 410.00 410.00 0.5K
09:07 410.60 410.80 410.30 410.60 3.2K
09:09 410.60 410.60 410.60 410.60 0.3K
09:10 410.20 410.20 410.20 410.20 0.9K
09:11 410.80 410.80 409.80 409.80 0.3K
09:14 409.88 410.60 409.88 410.60 10.0K
09:16 409.20 409.20 408.80 408.80 0.9K
09:17 408.40 408.50 408.40 408.50 12.6K
09:22 407.90 407.90 407.90 407.90 1.4K
09:23 408.80 408.80 408.80 408.80 0.0K
09:24 407.60 407.60 407.60 407.60 0.9K
09:26 407.80 407.80 407.80 407.80 0.9K
09:35 407.60 407.60 407.00 407.00 0.3K
09:38 407.00 408.40 407.00 408.40 0.2K
09:45 408.20 408.20 408.20 408.20 0.2K
09:48 408.40 408.40 408.40 408.40 0.5K
09:49 408.40 408.40 408.40 408.40 0.6K
09:52 408.00 408.00 407.79 407.79 1.2K
09:53 407.91 407.91 407.91 407.91 0.0K
09:56 408.20 408.20 408.20 408.20 0.0K
09:58 407.90 407.90 407.90 407.90 1.2K
10:01 408.40 408.40 408.40 408.40 0.0K
10:03 408.40 408.40 407.80 407.80 1.3K
10:04 407.87 407.87 407.87 407.87 0.2K
10:05 408.40 408.40 408.40 408.40 0.6K
10:07 408.80 408.80 408.20 408.20 0.0K
10:10 409.80 409.80 409.80 409.80 0.0K
10:12 408.84 408.84 408.84 408.84 1.4K
10:14 409.40 409.40 409.40 409.40 0.2K
10:19 409.80 409.80 409.80 409.80 0.0K
10:20 409.43 409.60 409.10 409.10 0.9K
10:22 408.92 408.92 408.92 408.92 0.1K
10:28 408.60 408.60 408.60 408.60 0.3K
10:31 409.40 409.40 409.40 409.40 0.1K
10:34 408.40 408.40 408.40 408.40 1.0K
10:35 409.00 409.00 409.00 409.00 2.9K
10:38 409.60 409.60 409.60 409.60 0.0K
10:40 409.20 409.87 409.20 409.87 2.5K
10:55 410.20 410.20 410.20 410.20 0.0K
10:59 409.59 409.59 409.59 409.59 1.7K
11:02 410.20 410.20 410.20 410.20 0.2K
11:06 410.40 410.40 410.40 410.40 0.2K
11:07 409.80 409.80 409.80 409.80 0.5K
11:08 410.00 410.00 410.00 410.00 0.0K
11:10 409.60 410.11 409.60 410.11 1.7K
11:15 410.40 410.40 410.40 410.40 0.2K
11:16 409.80 409.80 409.40 409.40 1.2K
11:18 409.20 409.20 409.20 409.20 0.4K
11:20 409.40 409.40 408.58 408.58 0.6K
11:21 408.80 409.00 408.80 409.00 0.7K
11:25 409.00 409.00 409.00 409.00 0.1K
11:27 408.82 408.82 408.82 408.82 0.0K
11:36 409.00 409.00 409.00 409.00 0.0K
11:42 408.40 408.40 407.40 407.40 1.3K
11:43 406.80 406.80 406.80 406.80 0.6K
11:44 406.40 406.40 406.40 406.40 0.2K
11:45 407.20 407.20 407.20 407.20 0.1K
11:46 406.80 407.31 406.80 407.31 0.3K
11:50 406.80 406.80 406.80 406.80 0.1K
11:54 406.40 406.40 406.40 406.40 0.5K
11:55 406.40 406.40 406.40 406.40 0.6K
11:58 406.20 406.20 406.20 406.20 0.8K
11:59 406.20 406.20 406.20 406.20 0.0K
12:00 406.20 406.40 406.20 406.40 1.0K
12:02 405.60 405.60 405.60 405.60 0.0K
12:10 406.13 406.13 405.60 405.60 5.3K
12:11 405.68 405.68 405.68 405.68 2.4K
12:12 405.40 405.40 405.40 405.40 0.0K
12:13 405.40 405.60 404.40 404.40 3.7K
12:14 403.80 403.80 403.80 403.80 0.3K
12:15 404.90 404.90 404.90 404.90 1.1K
12:17 404.76 404.76 404.76 404.76 0.2K
12:20 405.00 405.00 405.00 405.00 0.1K
12:28 405.56 405.56 404.20 404.60 15.3K
12:29 404.60 404.80 404.60 404.80 0.3K
12:30 405.00 405.00 405.00 405.00 0.0K
12:31 405.00 405.00 405.00 405.00 0.2K
12:33 404.60 405.40 404.60 405.40 1.3K
12:35 405.00 405.00 405.00 405.00 0.3K
12:40 404.80 404.80 404.80 404.80 0.0K
12:45 404.80 404.80 404.80 404.80 0.2K
12:47 404.60 404.60 404.60 404.60 0.0K
12:48 404.60 404.60 404.60 404.60 0.0K
12:49 404.60 404.60 404.60 404.60 0.0K
12:51 404.60 405.20 404.60 405.00 0.3K
12:56 404.90 404.90 404.90 404.90 0.1K
12:58 404.60 404.60 404.60 404.60 0.0K
13:00 405.20 405.60 405.20 405.20 1.6K
13:04 405.60 405.60 405.60 405.60 0.1K
13:05 405.60 406.00 405.60 405.60 0.5K
13:09 406.20 406.20 406.20 406.20 0.3K
13:10 406.00 406.08 406.00 406.08 1.9K
13:11 406.20 406.20 406.20 406.20 0.0K
13:12 405.80 405.80 405.80 405.80 0.2K
13:14 406.20 406.20 406.20 406.20 0.0K
13:15 406.20 406.20 406.20 406.20 0.2K
13:16 406.20 406.20 406.20 406.20 0.0K
13:20 406.40 406.40 406.40 406.40 0.9K
13:22 405.60 405.60 405.60 405.60 0.4K
13:26 404.60 404.60 404.60 404.60 0.3K
13:27 405.00 405.00 405.00 405.00 0.0K
13:33 404.80 404.80 404.40 404.40 1.3K
13:35 404.20 404.20 404.20 404.20 0.7K
13:36 404.40 404.40 404.40 404.40 0.6K
13:44 405.00 405.00 405.00 405.00 1.2K
13:45 404.60 404.60 404.60 404.60 0.0K
13:47 405.60 405.60 405.60 405.60 0.1K
13:52 406.40 406.40 406.40 406.40 3.0K
13:55 406.60 406.60 406.60 406.60 0.0K
13:56 406.60 406.60 406.60 406.60 1.1K
13:58 406.31 406.40 406.31 406.40 3.3K
13:59 406.60 406.60 406.60 406.60 0.5K
14:02 406.40 406.40 406.00 406.00 0.7K
14:04 407.00 407.00 407.00 407.00 2.3K
14:05 406.60 406.60 406.60 406.60 0.3K
14:07 406.68 406.80 406.68 406.80 1.1K
14:08 406.55 407.80 406.55 407.80 1.0K
14:09 408.20 408.20 407.80 407.80 0.3K
14:11 408.00 408.00 408.00 408.00 0.1K
14:14 408.20 408.20 408.20 408.20 0.9K
14:16 408.40 408.40 408.40 408.40 0.7K
14:20 408.20 408.20 408.20 408.20 0.0K
14:23 408.20 408.20 408.00 408.00 0.6K
14:25 407.90 407.90 407.90 407.90 0.4K
14:26 408.20 408.20 408.20 408.20 0.1K
14:27 407.60 407.60 407.60 407.60 0.3K
14:31 407.60 407.60 407.60 407.60 0.4K
14:32 407.80 407.80 407.40 407.40 2.6K
14:33 408.20 408.20 408.20 408.20 0.0K
14:35 408.20 408.20 408.20 408.20 0.2K
14:37 408.20 408.40 407.80 408.40 0.4K
14:40 408.80 408.80 408.80 408.80 0.0K
14:43 408.40 408.40 408.40 408.40 0.0K
14:44 408.40 408.40 408.40 408.40 0.6K
14:46 407.80 407.80 407.80 407.80 0.6K
14:47 407.60 407.60 407.60 407.60 0.7K
14:48 409.00 409.00 408.80 408.80 9.2K
14:50 409.00 409.00 409.00 409.00 1.1K
14:51 409.40 409.60 409.40 409.60 4.7K
14:53 409.00 409.00 409.00 409.00 1.1K
14:54 408.80 408.80 408.40 408.40 0.5K
14:56 408.20 408.20 408.20 408.20 0.4K
14:59 408.20 408.20 408.20 408.20 0.0K
15:00 407.60 408.20 407.60 408.20 5.7K
15:01 408.60 408.60 408.60 408.60 0.0K
15:07 408.39 408.39 408.39 408.39 0.2K
15:08 408.60 408.60 408.60 408.60 0.0K
15:09 408.80 409.00 408.80 409.00 0.5K
15:10 408.40 408.40 408.40 408.40 0.2K
15:11 409.40 409.40 409.40 409.40 0.2K
15:12 408.60 408.60 408.60 408.60 0.3K
15:13 408.00 408.00 408.00 408.00 0.1K
15:14 408.00 408.00 408.00 408.00 0.0K
15:15 408.27 408.27 408.27 408.27 1.0K
15:21 408.00 408.60 408.00 408.60 1.0K
15:24 410.00 410.00 409.60 409.60 1.3K
15:25 409.20 410.00 409.20 410.00 6.4K
15:28 410.00 410.80 410.00 410.40 3.9K
15:29 410.50 410.50 410.50 410.50 0.7K
15:30 410.80 411.40 410.80 411.40 0.0K
15:32 411.20 411.20 410.80 410.80 0.9K
15:34 411.00 411.00 411.00 411.00 0.4K
15:35 411.00 411.00 410.80 410.80 0.9K
15:36 410.00 410.00 410.00 410.00 1.1K
15:39 410.00 410.00 409.60 409.60 1.4K
15:40 409.60 409.60 409.20 409.20 0.5K
15:41 408.60 410.20 408.60 410.20 7.2K
15:43 411.00 411.00 411.00 411.00 1.1K
15:44 410.60 410.60 409.80 409.80 3.5K
15:45 409.40 409.40 409.40 409.40 0.4K
15:47 409.20 409.20 408.80 408.80 1.3K
15:50 409.40 409.40 409.40 409.40 1.8K
15:51 409.60 409.60 409.20 409.20 0.6K
15:54 409.00 409.00 409.00 409.00 0.8K
15:55 408.80 408.80 408.80 408.80 0.5K
15:56 408.60 408.80 408.60 408.80 1.1K
15:57 408.60 408.60 408.60 408.60 1.1K
15:58 408.40 408.40 408.40 408.40 0.0K
15:59 408.80 408.80 408.60 408.60 1.2K
16:00 408.40 408.40 408.40 408.40 0.8K
16:01 408.80 408.80 408.80 408.80 0.1K
16:02 409.00 409.00 409.00 409.00 0.3K
16:03 408.60 408.60 408.00 408.00 1.6K
16:04 408.20 408.20 408.20 408.20 0.5K
16:05 408.00 408.00 407.40 407.40 2.0K
16:06 407.20 407.20 407.20 407.20 1.6K
16:10 407.60 407.80 407.60 407.80 1.2K
16:11 407.80 407.80 407.80 407.80 0.9K
16:12 407.80 407.80 407.40 407.40 1.0K
16:15 407.80 407.80 407.80 407.80 0.5K
16:20 407.40 407.40 407.40 407.40 0.0K
16:21 407.80 408.00 407.80 407.80 2.7K
16:22 407.60 407.80 407.60 407.80 0.8K
16:24 408.08 408.08 407.80 408.00 2.7K
16:25 407.80 408.20 407.80 408.00 1.3K
16:28 407.60 408.00 407.60 408.00 0.1K
16:29 408.00 408.00 408.00 408.00 0.5K
16:35 408.60 408.60 408.60 408.60 170.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし