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
08:00 416.08 416.08 416.03 416.03 5.1K
08:01 415.40 415.40 414.80 414.80 0.9K
08:02 416.40 416.40 415.40 415.40 1.2K
08:03 416.00 416.00 416.00 416.00 0.2K
08:04 417.80 417.80 417.80 417.80 0.3K
08:05 417.26 417.26 417.26 417.26 0.2K
08:06 418.60 418.60 417.88 418.60 1.1K
08:08 415.40 415.40 415.40 415.40 2.1K
08:12 415.20 415.20 415.00 415.00 0.3K
08:14 415.56 415.56 415.56 415.56 2.4K
08:15 416.20 416.20 416.20 416.20 0.0K
08:17 415.40 415.40 415.40 415.40 0.1K
08:18 414.60 414.60 414.60 414.60 0.0K
08:21 415.40 416.20 415.40 416.20 0.2K
08:23 416.20 416.20 416.20 416.20 0.0K
08:25 416.20 416.20 416.20 416.20 0.0K
08:32 415.86 415.86 415.86 415.86 0.1K
08:33 416.20 416.20 416.20 416.20 0.0K
08:35 415.95 415.95 415.95 415.95 0.0K
08:36 416.20 416.20 416.20 416.20 0.0K
08:41 415.60 415.60 415.60 415.60 0.5K
08:43 416.20 416.20 416.20 416.20 0.0K
08:44 416.20 416.20 416.00 416.00 0.3K
08:45 416.20 416.20 416.20 416.20 0.4K
08:46 416.00 416.20 416.00 416.20 0.3K
08:47 417.00 417.00 416.68 417.00 1.7K
08:48 417.80 417.80 417.80 417.80 0.2K
08:49 417.80 418.20 417.80 418.20 0.2K
08:50 418.20 418.20 417.80 417.80 0.7K
08:51 418.00 418.00 418.00 418.00 0.3K
08:52 418.00 418.00 417.20 417.20 5.4K
08:53 415.80 415.80 415.80 415.80 0.5K
08:57 416.80 416.80 416.80 416.80 0.0K
08:58 416.80 416.80 416.80 416.80 0.6K
09:01 417.40 417.40 417.40 417.40 0.2K
09:02 417.60 417.60 417.60 417.60 0.4K
09:03 416.80 416.80 416.80 416.80 2.6K
09:08 417.20 417.90 417.20 417.90 0.9K
09:10 418.20 418.20 418.00 418.00 0.8K
09:11 418.36 418.36 418.36 418.36 1.0K
09:12 418.60 418.60 418.60 418.60 0.2K
09:13 419.00 419.00 419.00 419.00 0.1K
09:14 419.38 419.38 419.38 419.38 0.9K
09:18 419.80 419.80 419.60 419.60 1.7K
09:19 419.40 419.40 419.40 419.40 0.4K
09:22 419.00 419.00 419.00 419.00 0.1K
09:25 419.40 419.80 419.40 419.80 0.6K
09:26 419.80 419.80 419.80 419.80 0.0K
09:27 419.80 419.80 419.80 419.80 0.0K
09:28 419.20 419.20 419.20 419.20 0.2K
09:30 419.20 419.20 419.00 419.00 1.2K
09:31 418.80 418.80 418.80 418.80 0.6K
09:33 418.84 419.00 418.84 419.00 5.0K
09:34 418.90 419.00 418.90 419.00 0.3K
09:36 419.20 419.20 419.20 419.20 0.0K
09:38 419.20 419.20 419.20 419.20 0.4K
09:40 419.00 419.04 419.00 419.04 2.3K
09:41 418.80 418.80 418.80 418.80 0.3K
09:42 418.60 418.60 418.60 418.60 0.1K
09:45 418.40 418.40 418.40 418.40 0.0K
09:46 418.20 418.20 418.20 418.20 0.3K
09:48 418.00 418.00 418.00 418.00 0.1K
09:51 418.20 418.20 418.20 418.20 0.4K
09:52 418.40 418.40 418.40 418.40 0.2K
09:54 418.60 418.60 418.60 418.60 0.0K
09:56 418.60 418.60 418.60 418.60 0.0K
09:57 418.40 418.40 418.40 418.40 0.4K
09:58 418.40 418.40 418.40 418.40 2.3K
10:01 418.20 418.20 418.20 418.20 0.0K
10:02 418.40 418.40 418.40 418.40 0.4K
10:03 418.00 418.00 418.00 418.00 0.0K
10:04 418.39 418.39 418.24 418.24 0.9K
10:05 418.00 418.00 418.00 418.00 0.1K
10:12 418.00 418.00 418.00 418.00 0.0K
10:13 418.00 418.00 418.00 418.00 1.0K
10:19 418.20 418.20 417.80 417.80 0.6K
10:20 418.00 418.00 418.00 418.00 0.1K
10:21 418.40 418.40 418.40 418.40 0.0K
10:24 418.20 418.20 418.00 418.00 1.5K
10:27 417.80 417.80 417.80 417.80 0.4K
10:30 417.60 417.60 417.60 417.60 0.3K
10:32 417.44 417.44 417.44 417.44 1.2K
10:35 417.20 417.20 417.20 417.20 0.2K
10:47 416.20 416.20 416.00 416.00 0.8K
10:50 415.80 415.80 415.80 415.80 0.2K
10:51 415.88 415.88 415.88 415.88 1.2K
10:56 416.20 416.20 416.20 416.20 0.0K
10:57 416.20 416.20 416.20 416.20 0.0K
10:58 416.00 416.00 415.80 415.80 1.8K
11:01 416.40 416.60 416.40 416.60 0.2K
11:12 417.00 417.00 417.00 417.00 0.3K
11:20 416.00 416.00 415.40 415.40 0.4K
11:26 415.30 415.60 415.30 415.60 2.4K
11:27 415.50 415.50 415.50 415.50 0.0K
11:28 416.00 416.00 416.00 416.00 0.1K
11:29 416.20 416.20 416.20 416.20 0.2K
11:35 416.20 416.20 416.20 416.20 0.0K
11:39 417.00 417.00 416.60 416.60 0.5K
11:44 416.60 416.60 416.60 416.60 0.0K
12:02 417.00 417.00 417.00 417.00 0.4K
12:04 417.00 417.00 416.80 416.80 2.5K
12:06 416.60 416.60 416.60 416.60 0.0K
12:10 416.60 416.60 416.60 416.60 0.0K
12:12 416.60 416.80 416.60 416.80 2.7K
12:19 416.60 416.60 416.60 416.60 0.0K
12:21 417.00 417.00 417.00 417.00 0.6K
12:22 417.00 417.00 417.00 417.00 0.4K
12:23 417.00 417.00 416.80 416.80 3.8K
12:24 416.80 416.80 416.80 416.80 0.0K
12:26 416.80 416.80 416.80 416.80 0.0K
12:30 416.80 416.80 416.80 416.80 0.0K
12:33 417.00 417.00 417.00 417.00 0.0K
12:35 416.84 416.84 416.84 416.84 0.2K
12:41 416.88 416.88 416.88 416.88 1.2K
12:45 417.00 417.00 416.92 416.92 3.6K
12:47 417.00 417.00 417.00 417.00 0.0K
12:48 416.80 417.20 416.80 417.20 2.3K
12:49 417.20 417.20 417.20 417.20 0.1K
12:52 417.00 417.00 417.00 417.00 0.0K
12:53 416.60 416.60 416.40 416.40 0.5K
12:59 416.76 416.76 416.76 416.76 2.3K
13:05 417.20 417.20 417.00 417.00 1.3K
13:06 416.98 416.98 416.98 416.98 1.9K
13:13 417.20 418.80 417.20 418.80 5.1K
13:15 418.60 418.80 418.60 418.80 0.3K
13:16 419.20 419.20 419.20 419.20 0.2K
13:17 419.40 419.40 419.40 419.40 0.4K
13:20 419.30 419.60 419.30 419.60 0.4K
13:21 419.60 419.60 419.60 419.60 0.3K
13:25 419.60 419.60 419.60 419.60 0.1K
13:29 419.20 419.20 418.20 418.20 38.0K
13:30 418.40 418.60 418.40 418.50 21.2K
13:31 418.40 418.40 418.40 418.40 0.2K
13:32 418.40 418.40 418.40 418.40 0.0K
13:35 418.40 418.40 418.40 418.40 0.0K
13:40 418.60 419.00 418.40 418.80 30.1K
13:46 418.80 419.00 418.80 419.00 3.5K
13:47 419.60 419.60 419.00 419.40 18.6K
13:48 419.00 419.80 419.00 419.80 29.7K
13:49 420.20 421.00 420.20 421.00 0.5K
13:52 421.20 421.60 421.20 421.60 0.4K
13:55 421.40 421.40 421.00 421.00 1.2K
13:56 421.40 421.40 421.40 421.40 0.1K
13:57 421.60 421.60 421.60 421.60 0.3K
13:58 421.60 421.60 421.22 421.22 2.9K
13:59 421.60 421.60 421.60 421.60 0.2K
14:02 421.20 421.20 421.20 421.20 0.0K
14:03 421.20 421.20 421.20 421.20 0.0K
14:04 421.73 421.73 421.73 421.73 0.7K
14:09 421.75 421.75 421.20 421.20 1.8K
14:10 421.00 421.00 421.00 421.00 2.0K
14:11 421.00 421.00 421.00 421.00 0.2K
14:12 420.80 420.80 420.60 420.60 0.4K
14:13 420.68 420.68 420.68 420.68 1.2K
14:15 420.60 420.60 420.60 420.60 0.0K
14:16 420.27 420.27 420.20 420.20 3.7K
14:18 420.20 420.20 420.20 420.20 0.1K
14:21 420.30 420.30 420.30 420.30 0.2K
14:22 420.40 420.40 420.40 420.40 0.1K
14:28 420.20 420.20 420.20 420.20 0.0K
14:30 420.00 420.00 420.00 420.00 0.3K
14:31 419.80 420.40 419.80 420.20 0.1K
14:34 419.60 419.60 419.60 419.60 0.8K
14:44 420.20 420.20 420.20 420.20 0.2K
14:45 420.20 420.20 420.20 420.20 0.4K
14:47 420.40 420.40 420.40 420.40 0.5K
14:49 420.00 420.00 420.00 420.00 0.4K
14:50 420.00 420.00 420.00 420.00 0.1K
14:51 420.60 421.00 420.60 421.00 14.9K
14:52 421.60 421.60 420.80 421.00 15.5K
14:53 421.60 421.60 421.60 421.60 0.7K
14:54 422.20 422.20 422.20 422.20 1.3K
14:56 422.30 422.60 422.20 422.60 8.0K
14:57 423.27 423.27 423.27 423.27 0.9K
14:58 423.20 423.20 423.20 423.20 1.1K
15:00 423.20 423.20 423.20 423.20 0.6K
15:01 423.20 423.20 422.80 422.80 2.4K
15:03 422.60 422.60 422.40 422.40 2.6K
15:06 422.40 422.40 421.80 421.80 1.0K
15:07 422.00 422.20 422.00 422.20 100.1K
15:08 422.80 422.80 422.80 422.80 0.1K
15:16 422.32 423.00 422.32 423.00 1.3K
15:18 423.20 423.20 423.20 423.20 0.0K
15:19 422.40 422.40 422.40 422.40 2.2K
15:22 422.40 422.40 422.00 422.00 1.3K
15:24 421.88 421.88 421.88 421.88 2.3K
15:26 421.60 421.80 421.60 421.80 0.3K
15:27 421.80 421.80 421.80 421.80 0.4K
15:28 422.00 422.00 422.00 422.00 0.0K
15:31 421.60 421.60 421.60 421.60 0.1K
15:36 421.60 422.00 421.60 422.00 10.0K
15:37 421.60 421.80 421.40 421.80 21.3K
15:38 422.00 422.00 421.60 421.80 3.1K
15:39 421.20 421.72 421.20 421.72 64.0K
15:40 421.80 421.80 421.80 421.80 0.0K
15:43 421.80 421.80 421.80 421.80 0.2K
15:44 421.80 421.80 421.60 421.60 0.5K
15:45 421.80 421.80 421.80 421.80 0.4K
15:47 422.20 422.60 422.20 422.60 5.4K
15:50 422.78 422.80 422.78 422.80 0.6K
15:51 423.20 423.40 423.07 423.07 2.9K
15:53 423.14 423.14 423.14 423.14 1.2K
15:54 423.00 423.00 423.00 423.00 0.9K
15:55 423.40 423.62 423.40 423.60 8.5K
15:57 424.00 424.00 423.96 423.96 1.1K
15:58 423.40 423.40 423.40 423.40 0.3K
16:01 423.20 423.20 423.20 423.20 0.0K
16:03 423.20 423.20 423.20 423.20 0.0K
16:05 423.20 423.40 423.20 423.20 0.3K
16:06 423.58 423.58 423.58 423.58 0.3K
16:07 423.20 423.20 423.20 423.20 0.0K
16:08 423.20 423.40 423.20 423.40 2.2K
16:10 423.16 423.16 423.16 423.16 0.3K
16:13 423.00 423.00 422.80 422.80 0.4K
16:15 423.20 423.20 423.20 423.20 0.0K
16:18 423.00 423.00 423.00 423.00 0.2K
16:19 422.80 422.80 422.80 422.80 0.2K
16:20 423.20 423.20 422.67 422.67 11.3K
16:21 422.60 422.60 422.52 422.52 10.0K
16:22 422.80 422.80 422.40 422.40 0.9K
16:24 422.80 422.80 422.80 422.80 1.2K
16:26 423.20 423.20 423.20 423.20 0.1K
16:29 423.20 423.20 422.60 423.00 1.9K
16:35 419.80 419.80 419.80 419.80 212.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし