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
08:00 406.00 410.80 406.00 410.80 2.6K
08:05 415.00 415.00 406.60 406.80 4.2K
08:06 407.20 407.40 407.20 407.40 6.5K
08:07 407.20 407.20 407.20 407.20 0.2K
08:10 406.40 407.20 406.40 407.20 0.1K
08:13 407.20 407.20 407.20 407.20 0.0K
08:15 407.20 407.60 407.20 407.60 11.6K
08:16 407.40 407.40 407.20 407.20 11.1K
08:18 406.80 406.80 406.80 406.80 0.8K
08:20 407.40 407.40 407.40 407.40 0.0K
08:21 406.60 407.40 406.60 407.40 0.0K
08:24 407.40 407.40 407.40 407.40 0.3K
08:29 406.80 406.80 406.20 406.20 0.5K
08:30 406.60 406.60 406.60 406.60 0.0K
08:31 406.60 407.00 406.60 407.00 0.0K
08:36 405.80 405.80 405.40 405.40 0.2K
08:38 405.80 405.80 405.80 405.80 0.2K
08:45 405.80 405.80 405.80 405.80 0.0K
08:50 406.00 406.00 406.00 406.00 0.2K
08:53 406.00 406.00 406.00 406.00 0.3K
08:58 405.80 405.80 405.80 405.80 1.5K
09:01 405.30 405.30 405.30 405.30 0.0K
09:02 405.30 405.30 405.30 405.30 0.2K
09:03 405.60 405.60 405.60 405.60 0.7K
09:04 405.30 405.48 405.00 405.48 1.4K
09:08 406.30 406.30 406.00 406.00 1.5K
09:09 405.98 406.00 405.80 405.80 1.9K
09:11 406.60 406.60 406.60 406.60 0.0K
09:13 406.62 406.62 406.62 406.62 1.0K
09:14 406.20 406.28 406.20 406.28 1.5K
09:15 406.30 406.30 406.30 406.30 0.1K
09:19 406.30 406.30 406.30 406.30 0.5K
09:21 406.00 406.00 406.00 406.00 0.0K
09:22 406.20 406.20 406.20 406.20 0.4K
09:26 406.80 406.80 406.80 406.80 0.2K
09:29 406.90 406.90 406.60 406.60 0.7K
09:31 406.80 406.80 406.80 406.80 0.4K
09:37 406.60 406.60 406.60 406.60 0.2K
09:38 406.60 406.60 406.60 406.60 0.6K
09:40 406.60 406.60 406.60 406.60 0.2K
09:41 407.00 407.00 407.00 407.00 0.6K
09:43 406.60 406.60 406.60 406.60 0.5K
09:44 406.80 406.80 406.80 406.80 0.1K
09:46 406.80 406.80 406.80 406.80 0.0K
09:48 406.80 407.00 406.80 407.00 0.2K
09:49 407.00 407.00 407.00 407.00 0.1K
09:57 406.80 406.80 406.80 406.80 0.2K
10:02 406.82 406.82 406.82 406.82 2.0K
10:04 406.70 406.70 406.70 406.70 0.3K
10:05 407.00 407.00 407.00 407.00 0.0K
10:10 406.80 406.80 406.80 406.80 3.3K
10:12 407.40 407.40 407.40 407.40 2.3K
10:16 407.00 407.00 407.00 407.00 50.0K
10:21 407.60 407.60 407.60 407.60 0.2K
10:22 407.40 408.60 407.40 408.20 2.5K
10:23 409.00 409.00 408.92 408.92 5.0K
10:30 408.40 408.40 408.40 408.40 0.0K
10:32 408.80 408.80 408.80 408.80 0.2K
10:34 408.60 408.60 408.60 408.60 3.3K
10:35 408.40 408.40 408.40 408.40 0.0K
10:42 409.70 409.70 409.70 409.70 2.3K
10:49 408.40 408.40 408.40 408.40 0.1K
10:56 408.82 408.82 408.40 408.40 1.0K
11:11 408.75 408.75 408.75 408.75 2.4K
11:13 409.20 409.20 409.20 409.20 1.8K
11:14 410.00 410.00 410.00 410.00 0.0K
11:15 409.20 409.20 409.20 409.20 0.4K
11:23 409.32 409.32 409.32 409.32 0.2K
11:24 409.60 409.60 409.60 409.60 0.5K
11:25 409.20 409.20 409.20 409.20 0.0K
11:40 409.40 409.40 409.40 409.40 0.1K
11:45 409.68 409.68 409.68 409.68 2.0K
11:48 409.40 409.40 409.40 409.40 0.0K
11:49 409.40 409.68 409.40 409.68 0.5K
11:56 409.80 409.80 409.80 409.80 0.0K
11:57 410.40 410.40 410.40 410.40 14.2K
11:58 410.56 410.56 410.56 410.56 1.2K
11:59 410.80 410.80 410.80 410.80 0.0K
12:00 410.60 410.60 410.30 410.30 51.0K
12:01 410.20 410.20 410.20 410.20 0.7K
12:02 410.20 410.20 410.20 410.20 0.2K
12:04 410.40 410.40 410.20 410.20 1.3K
12:06 410.60 410.60 410.60 410.60 0.1K
12:08 410.56 410.56 410.56 410.56 1.2K
12:13 410.61 410.61 410.61 410.61 0.2K
12:17 410.60 410.60 410.60 410.60 0.2K
12:20 410.74 410.74 409.80 409.80 5.2K
12:25 410.20 410.20 410.20 410.20 0.0K
12:38 410.20 410.40 410.20 410.40 4.6K
12:40 410.40 410.40 410.00 410.00 3.6K
12:45 410.00 410.00 410.00 410.00 1.1K
12:46 410.00 410.00 410.00 410.00 1.0K
12:47 410.20 410.20 410.20 410.20 0.2K
12:51 410.20 410.20 410.20 410.20 2.3K
12:53 410.20 410.20 410.20 410.20 0.1K
13:00 410.40 410.40 410.40 410.40 2.0K
13:01 410.00 410.00 410.00 410.00 0.0K
13:02 410.20 410.20 410.20 410.20 0.5K
13:08 410.40 410.40 410.40 410.40 0.0K
13:12 410.00 410.00 410.00 410.00 0.9K
13:13 409.80 409.80 409.80 409.80 0.0K
13:29 409.80 409.80 409.80 409.80 1.2K
13:36 409.53 409.53 409.53 409.53 23.0K
13:38 409.98 409.98 409.98 409.98 4.9K
13:41 410.15 410.15 409.80 409.80 0.3K
13:45 409.80 409.80 409.60 409.60 1.4K
13:47 409.70 409.70 409.40 409.40 0.2K
13:55 409.40 410.00 409.40 410.00 7.4K
13:56 410.40 410.40 410.40 410.40 50.6K
13:57 410.80 410.80 410.60 410.80 0.5K
13:58 410.80 410.80 410.80 410.80 0.0K
14:00 410.60 410.60 410.40 410.40 0.6K
14:02 410.60 410.60 410.60 410.60 0.2K
14:03 410.40 410.40 410.40 410.40 0.2K
14:14 410.22 410.22 410.22 410.22 2.0K
14:15 409.80 409.80 409.80 409.80 0.5K
14:18 410.04 410.04 410.04 410.04 9.9K
14:19 409.80 409.80 409.80 409.80 0.0K
14:23 409.60 409.60 409.60 409.60 0.0K
14:28 410.00 410.00 409.80 409.80 5.0K
14:29 409.60 409.84 409.60 409.84 2.5K
14:34 410.00 410.00 410.00 410.00 0.9K
14:40 409.20 409.20 409.20 409.20 0.0K
14:47 409.80 410.40 409.80 410.20 70.5K
14:48 410.20 410.40 410.20 410.40 50.0K
14:52 410.20 410.20 410.20 410.20 2.4K
14:55 410.00 410.00 410.00 410.00 0.0K
14:56 409.80 409.80 409.80 409.80 1.1K
15:03 409.20 409.20 409.00 409.00 2.3K
15:04 409.00 409.00 409.00 409.00 0.2K
15:07 408.40 408.40 408.40 408.40 0.2K
15:09 407.80 407.80 407.80 407.80 0.1K
15:10 408.00 408.00 408.00 408.00 0.2K
15:13 408.20 408.20 408.20 408.20 5.0K
15:17 407.40 407.40 407.40 407.40 0.5K
15:18 408.00 408.00 408.00 408.00 0.0K
15:22 408.20 408.20 408.20 408.20 0.3K
15:24 407.80 408.00 407.78 407.78 0.8K
15:28 408.00 408.00 408.00 408.00 0.1K
15:30 408.20 408.20 408.20 408.20 0.1K
15:31 408.00 408.00 408.00 408.00 0.1K
15:32 408.20 408.20 408.20 408.20 0.0K
15:33 408.00 408.00 408.00 408.00 0.1K
15:40 407.40 407.40 407.40 407.40 0.0K
15:43 407.80 407.80 407.80 407.80 0.4K
15:44 408.00 408.00 408.00 408.00 0.0K
15:45 408.08 408.08 408.08 408.08 0.8K
15:47 408.20 408.20 407.88 407.88 0.1K
15:52 408.00 408.00 407.93 407.93 0.9K
15:54 407.80 407.80 407.80 407.80 0.1K
15:56 407.40 407.40 407.40 407.40 0.3K
15:57 407.40 407.40 407.40 407.40 0.1K
15:58 407.80 407.80 407.80 407.80 0.0K
15:59 407.80 407.80 407.80 407.80 0.1K
16:02 407.80 407.80 407.80 407.80 1.0K
16:05 408.00 408.40 408.00 408.40 1.0K
16:07 409.20 409.80 409.20 409.60 6.2K
16:10 409.00 409.00 409.00 409.00 0.7K
16:11 409.20 409.20 409.20 409.20 0.2K
16:12 409.20 409.20 408.80 408.80 0.8K
16:14 408.88 408.88 408.88 408.88 0.7K
16:15 409.00 409.00 409.00 409.00 0.1K
16:16 409.00 409.00 409.00 409.00 0.5K
16:17 408.80 408.80 408.60 408.60 2.8K
16:21 408.80 409.20 408.80 409.20 1.4K
16:22 409.20 409.20 409.20 409.20 0.0K
16:23 409.00 409.00 408.80 408.80 1.3K
16:24 408.80 408.80 408.80 408.80 0.0K
16:26 408.60 408.60 408.60 408.60 0.0K
16:27 409.00 409.00 409.00 409.00 0.2K
16:28 409.00 409.00 409.00 409.00 0.1K
16:29 408.80 409.20 408.80 409.20 1.3K
16:35 409.00 409.00 409.00 409.00 335.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし