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
08:00 404.60 407.64 404.60 407.64 0.6K
08:03 409.20 409.20 407.80 407.80 2.7K
08:04 407.68 407.68 407.68 407.68 0.1K
08:05 408.80 408.80 408.80 408.80 0.0K
08:07 408.00 408.00 408.00 408.00 0.3K
08:09 408.20 408.20 407.00 407.00 0.1K
08:11 406.00 406.20 406.00 406.20 0.6K
08:15 405.20 406.60 405.20 406.60 2.2K
08:16 406.80 406.80 406.80 406.80 0.1K
08:20 407.40 407.40 405.40 406.60 0.3K
08:21 406.60 406.60 406.60 406.60 0.0K
08:28 406.60 406.60 406.60 406.60 0.3K
08:31 406.20 406.20 406.20 406.20 0.0K
08:33 406.00 406.00 404.60 404.60 2.5K
08:35 404.00 404.80 404.00 404.80 2.1K
08:37 404.60 404.80 404.60 404.80 1.1K
08:38 405.00 405.00 405.00 405.00 0.2K
08:39 407.00 407.00 407.00 407.00 0.0K
08:40 405.80 405.80 405.80 405.80 0.5K
08:42 406.00 406.00 406.00 406.00 0.6K
08:43 405.60 405.80 405.60 405.80 3.0K
08:45 405.80 405.80 405.80 405.80 0.5K
08:48 406.40 406.60 406.40 406.60 1.6K
08:49 406.60 406.60 406.40 406.60 1.2K
08:51 406.88 406.88 406.88 406.88 1.9K
08:55 406.40 406.40 406.20 406.20 0.6K
09:01 406.80 406.80 406.60 406.60 0.6K
09:05 406.80 406.80 406.80 406.80 0.1K
09:08 407.80 407.80 407.80 407.80 0.0K
09:09 407.00 407.60 407.00 407.40 0.8K
09:12 407.60 407.60 407.60 407.60 0.2K
09:14 407.60 407.60 407.60 407.60 0.2K
09:18 407.60 407.60 407.60 407.60 0.4K
09:20 407.60 407.60 407.60 407.60 0.0K
09:21 408.60 408.60 408.40 408.40 2.4K
09:31 409.00 409.00 409.00 409.00 2.3K
09:35 409.40 409.40 409.40 409.40 0.1K
09:36 409.20 409.20 409.20 409.20 0.6K
09:45 409.20 409.80 409.20 409.80 2.8K
09:46 410.00 410.00 409.60 409.60 0.1K
09:47 409.80 409.80 409.80 409.80 0.1K
09:52 409.71 409.71 409.71 409.71 1.2K
09:55 409.40 409.40 409.20 409.20 0.2K
09:57 408.60 408.60 408.60 408.60 0.0K
10:00 409.00 409.00 408.60 408.80 2.3K
10:01 408.40 408.80 408.40 408.80 50.2K
10:02 409.20 409.20 408.60 408.60 6.7K
10:04 409.20 409.20 409.20 409.20 0.1K
10:05 408.80 409.40 408.80 408.80 3.9K
10:06 408.20 408.20 408.20 408.20 1.5K
10:10 409.00 409.00 409.00 409.00 0.1K
10:12 408.20 408.20 408.20 408.20 0.6K
10:15 408.20 408.20 408.20 408.20 0.2K
10:33 408.00 408.00 407.80 407.80 0.4K
10:37 407.60 407.60 407.60 407.60 1.0K
10:38 408.00 408.00 408.00 408.00 0.1K
10:41 408.00 408.00 408.00 408.00 7.0K
10:42 407.80 407.80 407.80 407.80 0.2K
10:51 407.80 407.80 407.80 407.80 0.0K
10:54 407.70 407.70 407.70 407.70 0.1K
10:56 407.40 407.40 407.40 407.40 0.0K
10:59 408.00 408.20 408.00 408.20 2.3K
11:00 408.60 408.60 408.20 408.20 0.7K
11:01 408.20 408.20 408.20 408.20 10.0K
11:10 408.00 408.00 408.00 408.00 0.0K
11:11 408.40 408.40 408.40 408.40 0.0K
11:12 408.60 408.80 408.40 408.40 15.7K
11:13 408.40 408.40 408.40 408.40 0.1K
11:20 408.40 408.40 408.40 408.40 0.3K
11:22 407.40 408.20 407.40 408.20 0.1K
11:51 407.00 407.00 407.00 407.00 0.0K
11:53 407.20 407.20 407.00 407.00 0.8K
11:57 407.00 407.13 407.00 407.13 0.3K
11:58 407.40 407.40 407.40 407.40 2.2K
12:02 407.20 407.20 407.20 407.20 0.5K
12:05 407.00 407.00 406.80 406.80 0.4K
12:10 406.60 406.60 406.60 406.60 0.0K
12:15 407.40 407.40 407.40 407.40 0.0K
12:16 407.15 407.15 407.15 407.15 1.0K
12:21 407.40 407.40 407.40 407.40 1.7K
12:22 407.00 407.00 407.00 407.00 0.3K
12:26 407.40 407.40 407.40 407.40 0.3K
12:29 407.00 407.00 407.00 407.00 0.3K
12:32 407.20 407.40 407.20 407.40 1.9K
12:33 407.60 407.60 407.60 407.60 0.0K
12:35 408.00 408.20 408.00 408.20 0.6K
12:38 408.30 408.30 408.30 408.30 0.0K
12:40 408.00 408.00 408.00 408.00 0.0K
12:41 408.00 408.00 408.00 408.00 0.2K
12:43 407.60 407.65 407.60 407.65 19.7K
12:47 407.80 407.80 407.80 407.80 0.4K
12:48 407.80 407.80 407.80 407.80 0.6K
12:51 408.40 408.40 408.40 408.40 0.1K
12:52 408.20 408.20 408.20 408.20 0.0K
12:57 407.40 407.40 407.10 407.10 0.5K
13:00 407.00 407.00 407.00 407.00 0.2K
13:06 406.60 406.60 406.00 406.00 2.7K
13:07 405.80 405.80 405.80 405.80 0.6K
13:15 405.80 405.80 405.80 405.80 0.2K
13:16 405.30 405.30 405.30 405.30 7.3K
13:17 404.80 404.80 403.80 404.60 11.7K
13:20 404.80 405.00 404.80 405.00 7.7K
13:23 405.00 405.20 405.00 405.00 0.7K
13:24 405.00 405.00 405.00 405.00 0.3K
13:25 405.40 405.40 405.40 405.40 0.0K
13:27 405.00 405.00 405.00 405.00 0.5K
13:33 405.20 405.60 405.20 405.60 0.5K
13:38 405.00 405.00 405.00 405.00 0.4K
13:39 405.00 405.00 405.00 405.00 0.8K
13:40 405.20 405.20 405.20 405.20 0.2K
13:42 405.76 405.76 405.76 405.76 1.2K
13:48 405.80 405.80 405.80 405.80 0.0K
13:55 405.80 405.80 405.80 405.80 0.0K
14:00 405.20 405.20 405.20 405.20 0.2K
14:10 405.20 405.20 405.20 405.20 0.4K
14:12 405.20 405.60 405.20 405.60 0.9K
14:13 405.80 405.80 405.80 405.80 0.5K
14:14 405.60 405.64 405.60 405.64 1.0K
14:15 405.60 405.60 405.60 405.60 0.3K
14:17 405.40 407.40 405.40 407.40 2.7K
14:18 407.60 407.60 407.60 407.60 0.1K
14:19 407.20 407.20 407.20 407.20 0.0K
14:20 406.80 406.80 406.80 406.80 0.0K
14:21 407.00 407.00 407.00 407.00 1.8K
14:25 406.26 406.26 406.26 406.26 1.2K
14:27 406.00 406.00 406.00 406.00 0.5K
14:28 406.60 406.60 406.60 406.60 0.5K
14:29 407.00 407.00 407.00 407.00 0.2K
14:30 406.60 406.60 406.60 406.60 0.0K
14:31 407.40 407.40 407.40 407.40 0.0K
14:35 406.60 406.60 406.60 406.60 0.2K
14:36 406.60 406.60 406.60 406.60 0.0K
14:37 406.60 406.60 406.60 406.60 1.7K
14:38 406.50 406.50 406.50 406.50 0.5K
14:39 406.43 406.43 406.40 406.40 0.2K
14:40 406.60 406.60 406.60 406.60 0.4K
14:42 406.20 406.20 405.60 405.60 0.8K
14:44 406.00 406.00 406.00 406.00 0.0K
14:45 406.00 406.00 406.00 406.00 0.5K
14:51 406.00 406.00 406.00 406.00 3.0K
14:52 406.40 406.40 406.40 406.40 0.5K
14:53 406.40 406.40 406.40 406.40 0.0K
14:55 406.80 406.80 406.80 406.80 0.3K
14:58 406.00 406.00 406.00 406.00 0.0K
14:59 407.00 407.00 407.00 407.00 0.2K
15:00 407.00 407.40 407.00 407.20 1.5K
15:02 406.80 406.80 406.40 406.40 10.5K
15:05 406.60 406.60 406.60 406.60 1.1K
15:07 406.60 406.60 406.40 406.40 1.1K
15:12 406.20 406.20 406.20 406.20 1.1K
15:14 406.00 406.00 406.00 406.00 0.5K
15:15 406.30 406.30 406.30 406.30 1.0K
15:16 406.60 407.60 406.60 407.60 9.1K
15:17 407.40 407.40 407.00 407.00 0.7K
15:23 406.80 406.80 406.65 406.65 15.6K
15:24 406.60 406.60 406.20 406.20 1.0K
15:25 406.80 406.80 406.80 406.80 0.0K
15:26 405.60 405.60 405.60 405.60 0.3K
15:30 405.60 405.60 405.60 405.60 2.5K
15:33 406.20 406.20 405.80 405.80 0.2K
15:38 406.40 406.40 406.40 406.40 0.0K
15:40 406.40 406.40 406.40 406.40 0.1K
15:41 406.20 406.40 406.20 406.40 0.6K
15:44 406.20 406.40 406.20 406.40 0.4K
15:45 406.60 406.60 406.40 406.40 0.1K
15:46 406.20 406.40 406.20 406.40 0.3K
15:47 406.28 406.28 406.28 406.28 7.3K
15:50 406.25 406.60 406.25 406.60 10.2K
15:51 407.00 407.00 407.00 407.00 0.1K
15:52 406.40 406.60 406.40 406.60 0.2K
15:54 406.40 406.40 406.40 406.40 1.5K
15:55 406.60 406.60 406.60 406.60 0.4K
15:57 406.60 406.60 406.60 406.60 0.1K
15:59 406.20 406.20 406.20 406.20 0.1K
16:00 406.40 406.40 406.40 406.40 0.0K
16:02 406.20 406.40 406.20 406.40 0.7K
16:03 406.20 406.60 406.20 406.60 0.8K
16:05 407.00 407.00 406.40 406.40 0.7K
16:06 406.20 406.20 406.20 406.20 0.1K
16:07 406.20 406.20 406.20 406.20 0.3K
16:09 406.40 406.40 406.40 406.40 0.0K
16:12 406.00 406.00 406.00 406.00 0.3K
16:17 406.00 406.00 406.00 406.00 0.5K
16:18 406.20 406.20 406.20 406.20 0.6K
16:20 406.39 406.39 405.80 405.80 1.3K
16:22 406.20 406.20 406.20 406.20 0.6K
16:23 406.00 406.00 406.00 406.00 0.4K
16:24 406.00 406.20 405.80 405.80 3.4K
16:27 406.20 406.40 405.80 406.20 2.1K
16:29 406.00 406.00 405.80 405.80 0.7K
16:35 407.00 407.00 407.00 407.00 190.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし