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
08:00 415.40 415.40 415.40 415.40 0.9K
08:01 420.80 426.00 420.80 426.00 2.4K
08:02 422.40 422.40 422.40 422.40 0.3K
08:03 422.40 422.40 422.40 422.40 0.1K
08:05 426.20 426.20 426.20 426.20 0.0K
08:06 426.20 426.20 426.20 426.20 0.0K
08:08 424.20 426.00 424.20 426.00 1.8K
08:10 424.04 424.04 424.04 424.04 0.7K
08:12 426.40 426.40 426.40 426.40 0.0K
08:15 425.72 425.72 425.72 425.72 0.1K
08:19 425.70 425.70 425.70 425.70 2.0K
08:20 426.40 426.40 426.40 426.40 0.0K
08:21 425.74 426.40 425.74 426.10 2.1K
08:22 425.60 425.60 425.60 425.60 0.9K
08:23 424.60 424.60 424.60 424.60 0.6K
08:24 424.20 424.20 424.20 424.20 0.1K
08:25 424.93 424.93 424.93 424.93 0.0K
08:27 425.00 425.20 425.00 425.20 2.1K
08:28 425.20 425.20 425.20 425.20 0.8K
08:29 425.00 425.00 425.00 425.00 8.6K
08:30 424.80 425.20 424.80 425.00 1.1K
08:31 425.00 425.00 425.00 425.00 0.4K
08:33 425.20 425.20 425.20 425.20 0.0K
08:34 424.80 424.80 424.80 424.80 0.5K
08:37 424.20 424.20 424.20 424.20 0.0K
08:39 424.38 424.38 424.38 424.38 0.5K
08:40 424.20 424.20 424.00 424.00 0.2K
08:44 424.40 424.40 424.40 424.40 0.0K
08:45 423.40 423.40 423.40 423.40 0.0K
08:47 423.20 423.20 423.20 423.20 0.0K
08:49 423.00 424.60 423.00 424.60 0.2K
08:50 424.20 424.20 424.20 424.20 0.0K
08:54 424.60 424.60 424.60 424.60 0.3K
08:56 425.00 425.00 424.40 424.40 1.5K
08:57 424.40 424.40 424.40 424.40 0.6K
08:58 425.00 425.00 424.71 424.71 0.4K
09:00 425.00 425.00 425.00 425.00 0.9K
09:01 424.80 424.80 424.80 424.80 0.5K
09:03 424.20 424.20 423.40 423.40 1.0K
09:10 424.00 424.00 424.00 424.00 1.3K
09:11 424.20 424.20 423.45 423.45 0.3K
09:16 423.20 423.20 423.20 423.20 0.2K
09:17 424.20 424.80 424.20 424.80 3.2K
09:19 423.60 423.60 423.60 423.60 1.4K
09:20 423.20 424.20 423.20 424.20 7.1K
09:31 425.00 425.00 425.00 425.00 0.0K
09:32 425.00 425.00 424.60 424.60 4.4K
09:40 424.40 424.40 424.40 424.40 0.0K
09:42 424.60 424.60 424.60 424.60 0.0K
09:44 425.40 425.40 425.40 425.40 0.5K
09:46 424.20 424.20 424.20 424.20 0.0K
09:47 424.20 424.38 424.20 424.38 0.3K
09:51 424.44 424.44 424.44 424.44 1.3K
09:53 424.20 424.20 424.20 424.20 0.2K
09:55 424.44 424.44 424.44 424.44 1.0K
10:00 424.56 424.56 424.56 424.56 0.0K
10:01 424.20 424.60 424.20 424.60 17.9K
10:02 425.00 425.80 425.00 425.80 6.7K
10:04 426.20 426.20 426.20 426.20 1.3K
10:06 425.80 425.80 425.80 425.80 0.4K
10:09 426.20 426.20 426.20 426.20 0.3K
10:15 426.40 426.40 426.40 426.40 0.4K
10:16 426.67 426.67 426.60 426.60 0.3K
10:17 426.80 427.11 426.00 426.00 1.0K
10:20 426.04 426.04 426.04 426.04 1.4K
10:26 426.20 426.20 426.20 426.20 1.6K
10:30 426.20 426.20 426.20 426.20 0.4K
10:35 426.60 426.60 426.60 426.60 0.0K
10:36 426.40 426.40 426.20 426.20 0.2K
10:38 425.80 425.80 425.80 425.80 0.0K
10:42 426.60 426.60 426.20 426.40 1.5K
10:44 426.00 427.00 426.00 426.60 1.9K
10:45 426.60 426.60 426.60 426.60 0.0K
10:46 426.60 426.60 426.60 426.60 0.0K
10:47 426.60 426.60 426.60 426.60 0.0K
10:52 427.06 427.06 427.06 427.06 0.9K
10:56 426.67 426.67 426.67 426.67 0.0K
11:04 426.60 426.60 426.60 426.60 0.0K
11:07 426.60 426.60 426.60 426.60 0.1K
11:09 427.40 427.40 427.40 427.40 1.7K
11:18 427.40 427.40 427.40 427.40 0.6K
11:25 427.40 427.40 427.40 427.40 0.0K
11:27 427.40 427.40 427.40 427.40 0.0K
11:31 427.40 427.40 427.40 427.40 0.0K
11:33 428.06 428.06 428.06 428.06 0.2K
11:34 428.20 428.20 428.20 428.20 0.0K
11:35 427.88 428.40 427.88 428.40 3.7K
11:36 427.80 428.00 427.80 428.00 2.4K
11:38 428.40 428.40 428.40 428.40 0.0K
11:40 428.40 428.40 428.40 428.40 0.4K
11:41 428.60 428.60 428.60 428.60 0.3K
11:42 428.20 428.20 428.20 428.20 0.1K
11:45 427.60 427.80 427.60 427.80 0.4K
11:52 427.80 427.80 427.80 427.80 0.0K
11:58 427.40 427.40 427.40 427.40 0.1K
12:01 426.40 426.40 426.40 426.40 0.1K
12:03 427.60 427.60 427.60 427.60 0.2K
12:10 427.16 427.16 427.16 427.16 2.2K
12:11 427.00 427.00 427.00 427.00 0.0K
12:17 427.20 427.20 427.20 427.20 0.0K
12:24 427.20 427.40 427.20 427.40 0.0K
12:26 427.40 427.40 427.40 427.40 0.1K
12:29 427.60 427.80 427.60 427.80 0.0K
12:31 427.40 428.00 427.40 428.00 0.1K
12:35 428.00 428.00 428.00 428.00 0.1K
12:37 428.40 428.40 428.40 428.40 1.0K
12:45 428.00 428.00 428.00 428.00 0.5K
12:46 428.56 428.56 428.56 428.56 4.7K
12:50 428.40 429.51 428.40 429.51 4.2K
12:57 429.40 429.40 429.20 429.20 1.7K
12:59 429.40 429.40 429.40 429.40 0.0K
13:01 429.60 429.60 429.60 429.60 0.0K
13:03 429.31 429.31 429.31 429.31 1.8K
13:05 429.00 429.00 429.00 429.00 0.7K
13:08 429.40 429.40 429.40 429.40 0.0K
13:14 428.60 428.60 428.60 428.60 0.2K
13:16 429.20 429.20 429.20 429.20 0.0K
13:27 429.20 429.20 429.20 429.20 0.0K
13:30 429.60 431.80 428.66 431.00 4.2K
13:31 430.60 431.20 430.60 431.20 0.5K
13:32 428.80 428.80 428.80 428.80 0.2K
13:39 429.20 429.20 429.20 429.20 0.2K
13:40 429.80 429.80 429.80 429.80 0.0K
13:46 429.00 429.00 428.80 429.00 0.6K
13:47 429.44 430.00 429.44 430.00 2.1K
13:48 430.00 430.00 430.00 430.00 0.1K
13:56 430.00 430.00 430.00 430.00 1.1K
13:58 430.36 430.36 430.36 430.36 0.1K
13:59 429.57 429.57 429.57 429.57 8.4K
14:00 429.80 430.80 429.80 430.80 1.4K
14:03 429.20 429.20 427.80 428.20 0.9K
14:07 427.80 427.80 427.80 427.80 0.0K
14:10 428.48 428.48 428.48 428.48 1.0K
14:11 428.40 428.80 428.40 428.80 0.3K
14:18 429.20 429.20 429.20 429.20 0.0K
14:23 428.80 428.80 428.80 428.80 0.0K
14:38 429.60 429.60 429.60 429.60 0.0K
14:43 428.80 428.80 428.80 428.80 0.4K
14:46 428.80 428.80 428.80 428.80 0.1K
14:47 429.40 429.40 429.40 429.40 0.4K
14:50 429.80 429.80 429.80 429.80 0.3K
14:51 429.00 429.00 429.00 429.00 0.7K
14:52 429.20 429.20 429.20 429.20 0.0K
14:53 428.80 428.80 428.60 428.60 1.2K
14:54 428.60 428.60 428.60 428.60 0.2K
14:55 428.00 428.00 428.00 428.00 0.2K
14:57 428.00 428.60 428.00 428.60 0.3K
15:00 428.60 428.60 428.40 428.40 0.3K
15:01 428.62 428.62 428.62 428.62 10.0K
15:02 428.20 428.20 428.20 428.20 0.5K
15:03 427.64 427.64 427.64 427.64 0.3K
15:05 427.00 427.00 426.80 426.80 0.2K
15:06 426.20 426.20 426.00 426.00 0.5K
15:07 426.12 426.12 426.12 426.12 0.5K
15:08 426.60 426.60 426.60 426.60 1.6K
15:09 427.00 427.00 427.00 427.00 0.5K
15:12 427.20 427.20 427.20 427.20 0.0K
15:15 426.40 426.40 425.60 425.60 1.6K
15:23 425.00 425.00 425.00 425.00 0.2K
15:24 425.80 426.00 425.80 426.00 0.2K
15:25 426.00 426.00 426.00 426.00 0.0K
15:26 426.60 426.60 426.60 426.60 0.0K
15:32 426.60 426.60 426.40 426.40 0.3K
15:34 427.00 427.00 425.44 425.44 12.0K
15:35 426.20 426.20 426.20 426.20 0.1K
15:36 425.80 425.80 425.80 425.80 0.0K
15:39 426.00 426.00 425.40 425.40 2.1K
15:53 424.80 424.80 424.80 424.80 0.7K
15:54 423.60 423.60 422.16 422.16 1.1K
15:55 423.00 423.40 423.00 423.40 0.9K
16:01 422.60 422.60 422.00 422.00 1.0K
16:03 421.40 421.40 421.40 421.40 2.2K
16:04 422.00 422.00 422.00 422.00 0.0K
16:05 422.20 422.20 422.20 422.20 0.1K
16:06 422.00 422.00 422.00 422.00 0.4K
16:07 422.20 422.40 422.20 422.40 0.9K
16:08 422.80 422.80 422.80 422.80 0.0K
16:09 422.40 422.40 422.40 422.40 0.0K
16:10 422.40 422.40 422.40 422.40 0.0K
16:11 422.80 423.60 422.80 423.60 1.1K
16:14 423.20 423.20 423.20 423.20 0.1K
16:16 423.60 423.60 423.60 423.60 0.0K
16:18 423.74 424.20 423.74 424.20 0.7K
16:19 423.80 423.80 423.32 423.32 1.7K
16:20 423.00 423.40 423.00 423.40 0.3K
16:21 423.00 423.00 422.80 422.80 0.2K
16:22 423.00 423.00 423.00 423.00 0.1K
16:23 423.20 423.20 423.20 423.20 0.2K
16:25 422.60 422.80 422.60 422.80 0.4K
16:26 422.80 422.80 422.80 422.80 0.2K
16:28 422.40 422.40 422.40 422.40 0.6K
16:29 422.60 422.60 422.00 422.40 0.6K
16:35 421.80 421.80 421.80 421.80 159.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし