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
08:00 425.60 425.80 419.80 423.40 0.4K
08:03 425.80 425.80 425.80 425.80 0.0K
08:07 425.80 425.80 425.80 425.80 0.0K
08:08 425.80 425.80 425.80 425.80 0.1K
08:10 425.60 426.00 424.80 426.00 13.2K
08:11 425.40 425.40 425.20 425.20 0.9K
08:13 425.00 425.00 425.00 425.00 0.0K
08:15 425.00 425.20 425.00 425.00 1.7K
08:18 426.00 426.00 425.80 425.80 19.2K
08:19 425.80 425.80 425.80 425.80 0.4K
08:23 425.80 425.80 425.80 425.80 0.0K
08:24 425.80 425.80 425.00 425.00 4.5K
08:26 425.20 425.20 424.86 424.86 3.2K
08:30 424.80 425.12 424.36 424.36 1.1K
08:31 424.20 424.20 424.20 424.20 0.0K
08:32 424.60 424.60 424.60 424.60 0.0K
08:33 424.14 424.14 424.14 424.14 0.8K
08:39 424.60 425.00 424.60 425.00 0.5K
08:40 425.00 425.00 424.40 424.40 0.1K
08:42 425.00 425.00 425.00 425.00 0.0K
08:49 425.80 425.80 425.80 425.80 0.0K
08:52 425.43 425.43 425.43 425.43 2.4K
08:56 425.22 425.22 425.22 425.22 0.5K
08:58 424.80 424.80 424.80 424.80 0.1K
08:59 424.60 425.00 424.60 425.00 0.9K
09:00 424.80 424.80 424.80 424.80 0.3K
09:03 425.00 425.00 425.00 425.00 0.0K
09:04 425.00 425.00 425.00 425.00 0.3K
09:05 425.00 425.00 425.00 425.00 0.0K
09:08 424.82 424.82 424.60 424.60 2.3K
09:11 425.00 425.00 425.00 425.00 1.0K
09:14 425.00 425.00 425.00 425.00 0.0K
09:16 424.40 424.40 424.40 424.40 0.5K
09:17 424.23 424.23 424.23 424.23 0.1K
09:20 424.32 424.32 423.80 423.80 0.4K
09:21 422.80 422.80 422.80 422.80 0.0K
09:22 423.60 424.20 423.60 424.20 1.2K
09:28 424.40 424.40 424.40 424.40 0.0K
09:29 424.20 424.20 424.20 424.20 0.0K
09:32 424.62 424.62 424.62 424.62 0.1K
09:35 424.52 424.52 424.52 424.52 0.1K
09:41 424.20 424.20 424.20 424.20 0.1K
09:48 424.80 424.80 424.80 424.80 0.0K
09:49 425.00 425.00 424.80 424.80 0.6K
09:50 424.60 424.60 424.60 424.60 0.0K
09:55 424.60 424.60 424.60 424.60 0.3K
09:58 424.72 424.72 424.72 424.72 0.5K
10:01 424.40 424.40 424.40 424.40 0.3K
10:02 424.40 424.40 424.40 424.40 0.3K
10:05 424.20 424.20 424.20 424.20 0.0K
10:08 424.63 424.63 424.63 424.63 0.8K
10:13 424.20 424.20 424.20 424.20 4.2K
10:16 424.20 424.20 424.20 424.20 0.5K
10:19 423.98 423.98 423.98 423.98 0.7K
10:20 423.80 423.80 423.80 423.80 0.3K
10:27 424.20 424.20 424.20 424.20 0.0K
10:36 423.80 424.00 423.60 423.60 1.1K
10:37 423.80 423.80 423.40 423.40 0.9K
10:45 423.40 424.00 423.40 424.00 0.2K
10:46 425.34 425.34 425.34 425.34 3.5K
10:47 423.40 423.60 423.40 423.60 2.0K
10:48 423.20 423.20 423.20 423.20 0.1K
10:52 423.42 423.60 423.42 423.60 0.6K
10:55 424.00 424.60 424.00 424.60 0.4K
10:56 424.18 424.18 424.18 424.18 0.5K
10:58 424.00 424.00 424.00 424.00 0.9K
10:59 423.80 423.80 423.80 423.80 0.3K
11:01 423.80 423.80 423.80 423.80 0.5K
11:08 423.60 423.60 423.60 423.60 0.0K
11:09 424.00 424.00 424.00 424.00 0.0K
11:10 423.60 423.60 423.60 423.60 0.1K
11:13 424.20 424.20 423.40 423.60 150.2K
11:15 423.12 423.12 422.40 422.40 2.2K
11:16 422.40 422.40 422.40 422.40 0.8K
11:17 422.40 422.40 422.40 422.40 0.6K
11:18 421.80 421.80 421.80 421.80 2.1K
11:19 421.20 421.20 420.80 420.80 11.3K
11:24 421.00 421.20 421.00 421.00 0.6K
11:28 420.80 420.80 420.80 420.80 0.0K
11:30 420.25 420.25 420.25 420.25 1.6K
11:32 421.00 421.00 421.00 421.00 2.5K
11:37 421.00 421.00 421.00 421.00 0.2K
11:39 421.00 421.00 421.00 421.00 0.4K
11:40 421.00 421.00 421.00 421.00 0.1K
11:45 420.80 420.80 420.80 420.80 0.2K
11:51 421.40 422.40 421.40 421.80 4.0K
11:52 422.00 422.00 421.40 421.40 2.7K
11:56 420.60 421.00 420.20 420.20 1.7K
11:57 420.20 420.20 420.20 420.20 0.5K
11:59 419.40 419.40 418.40 418.40 1.5K
12:00 419.60 419.60 418.60 418.60 9.7K
12:02 418.60 418.60 418.60 418.60 0.2K
12:10 419.00 419.00 419.00 419.00 0.2K
12:11 418.83 418.83 418.83 418.83 1.8K
12:20 418.80 418.80 418.80 418.80 0.1K
12:31 418.72 418.72 418.20 418.20 5.9K
12:32 417.80 417.80 417.80 417.80 1.0K
12:39 417.80 417.80 417.80 417.80 0.5K
12:40 417.20 417.20 417.20 417.20 0.3K
12:54 416.98 416.98 415.80 415.80 21.8K
12:59 415.60 415.60 415.60 415.60 0.5K
13:01 416.40 416.40 416.40 416.40 1.2K
13:09 416.20 416.20 416.20 416.20 0.7K
13:10 415.80 415.80 412.80 415.78 1.3K
13:11 416.30 416.30 416.30 416.30 2.6K
13:14 415.90 415.90 415.90 415.90 4.6K
13:16 415.60 416.60 414.80 414.80 4.4K
13:17 415.40 415.40 415.40 415.40 0.2K
13:19 414.60 414.60 414.41 414.41 1.4K
13:21 414.20 414.20 414.20 414.20 1.0K
13:22 414.20 414.37 414.20 414.37 46.0K
13:30 414.00 414.00 410.80 411.80 1.8K
13:34 412.45 412.45 412.45 412.45 1.3K
13:36 413.59 413.59 413.59 413.59 7.2K
13:40 411.60 411.60 410.20 410.20 2.4K
13:41 411.37 411.37 411.00 411.00 9.2K
13:43 411.20 411.40 411.20 411.40 1.1K
13:44 412.20 413.40 412.20 413.40 4.4K
13:46 413.20 413.20 413.20 413.20 1.0K
13:48 413.00 413.20 412.80 413.00 3.5K
13:50 412.60 412.60 412.60 412.60 0.3K
13:51 412.60 412.60 411.60 411.60 0.3K
13:52 411.60 411.60 411.60 411.60 0.0K
13:53 411.60 411.60 411.60 411.60 0.3K
13:55 411.60 412.60 411.60 412.40 1.6K
14:00 412.60 412.60 411.80 412.00 1.1K
14:01 410.60 410.60 410.60 410.60 0.7K
14:03 410.40 410.40 409.60 410.00 12.2K
14:04 409.63 409.63 409.63 409.63 0.2K
14:05 409.20 409.20 409.20 409.20 0.1K
14:07 410.00 410.40 410.00 410.40 0.8K
14:09 411.00 411.20 411.00 411.20 0.7K
14:10 410.80 410.80 410.80 410.80 0.0K
14:12 411.20 411.20 411.20 411.20 0.2K
14:13 411.10 411.10 411.10 411.10 1.2K
14:14 411.40 411.40 411.40 411.40 0.3K
14:15 411.60 411.60 411.60 411.60 0.4K
14:16 411.40 411.40 411.40 411.40 0.0K
14:18 412.40 412.40 412.40 412.40 0.2K
14:19 413.20 413.20 413.20 413.20 0.1K
14:21 412.89 413.18 412.89 413.18 12.0K
14:22 413.70 413.70 413.70 413.70 0.8K
14:24 414.20 414.20 414.20 414.20 0.0K
14:26 413.71 413.71 413.71 413.71 0.6K
14:29 413.20 413.20 413.20 413.20 1.0K
14:30 412.80 412.80 412.80 412.80 0.7K
14:32 412.60 412.60 411.80 411.80 0.4K
14:36 413.00 413.00 413.00 413.00 0.2K
14:43 413.40 413.40 413.40 413.40 0.1K
14:45 412.80 412.80 412.40 412.40 0.5K
14:48 413.20 413.40 413.20 413.40 5.8K
14:49 413.40 413.40 413.40 413.40 0.1K
14:51 413.40 413.40 413.40 413.40 0.1K
14:52 413.28 413.28 413.28 413.28 2.4K
14:56 413.80 413.80 413.40 413.40 0.7K
14:59 413.60 413.60 413.60 413.60 0.5K
15:01 412.60 412.60 412.40 412.40 6.8K
15:02 412.00 412.00 412.00 412.00 0.4K
15:04 412.60 412.60 412.60 412.60 1.9K
15:05 412.40 412.40 411.87 411.87 0.2K
15:07 412.39 412.39 412.39 412.39 21.1K
15:08 412.40 412.40 412.40 412.40 0.0K
15:10 412.00 412.00 411.00 411.00 4.4K
15:14 411.56 411.56 411.56 411.56 0.4K
15:17 411.40 411.40 411.40 411.40 0.3K
15:23 411.40 411.40 411.40 411.40 0.6K
15:27 411.40 411.40 411.40 411.40 0.0K
15:32 411.60 411.60 411.60 411.60 0.4K
15:33 411.00 411.00 411.00 411.00 0.8K
15:34 411.28 411.28 411.28 411.28 0.1K
15:35 411.00 411.20 410.88 410.88 0.1K
15:38 411.20 411.80 411.20 411.80 0.5K
15:41 411.00 411.00 411.00 411.00 0.0K
15:43 411.18 411.18 411.18 411.18 0.0K
15:44 411.00 411.00 411.00 411.00 0.2K
15:47 410.80 410.80 410.80 410.80 0.4K
15:48 410.80 410.80 410.80 410.80 0.0K
15:49 410.62 410.62 410.62 410.62 0.7K
15:52 410.80 410.80 410.80 410.80 0.0K
15:54 410.62 410.62 410.62 410.62 1.2K
15:55 410.20 410.20 410.20 410.20 0.0K
15:58 410.20 410.56 410.20 410.56 14.0K
16:00 410.20 410.20 410.20 410.20 1.7K
16:01 410.00 410.00 410.00 410.00 0.4K
16:02 410.00 410.00 410.00 410.00 1.1K
16:03 410.00 410.60 410.00 410.60 1.0K
16:04 410.80 410.80 410.80 410.80 0.0K
16:05 411.00 411.00 411.00 411.00 2.7K
16:07 411.20 411.40 411.20 411.22 1.6K
16:09 410.80 410.80 410.80 410.80 0.6K
16:10 411.60 411.60 411.60 411.60 1.4K
16:13 411.60 411.60 411.60 411.60 0.1K
16:14 411.20 411.20 411.20 411.20 0.2K
16:16 411.20 411.47 411.20 411.20 2.1K
16:17 411.40 411.40 410.80 410.80 5.2K
16:20 410.60 410.60 410.60 410.60 0.9K
16:21 410.00 410.56 410.00 410.56 0.2K
16:22 410.42 410.42 410.00 410.00 0.9K
16:23 409.96 409.96 409.40 409.40 0.5K
16:24 409.40 409.40 409.40 409.40 0.2K
16:25 410.20 410.20 410.20 410.20 1.2K
16:27 409.96 409.96 409.96 409.96 1.0K
16:29 410.20 410.20 409.80 409.80 2.6K
16:35 412.80 412.80 412.80 412.80 260.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし