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
08:00 434.74 435.35 434.48 435.35 12.0K
08:02 435.64 435.64 435.64 435.64 0.0K
08:08 435.80 436.60 435.80 436.60 1.3K
08:10 436.80 436.80 434.80 434.80 1.0K
08:11 435.40 436.00 435.40 436.00 0.2K
08:12 436.40 436.40 436.40 436.40 0.0K
08:19 435.00 435.60 435.00 435.60 0.7K
08:22 435.00 435.00 435.00 435.00 0.6K
08:24 435.00 435.00 435.00 435.00 0.0K
08:25 434.00 434.00 434.00 434.00 0.2K
08:28 434.60 435.20 434.60 435.20 1.4K
08:29 434.60 434.60 434.60 434.60 0.0K
08:30 434.47 434.47 434.47 434.47 0.2K
08:34 433.74 434.00 433.74 434.00 1.2K
08:38 433.55 433.55 432.40 432.40 0.8K
08:42 432.60 432.60 431.20 431.20 0.2K
08:43 431.40 432.00 431.40 432.00 1.6K
08:45 431.60 431.60 431.60 431.60 0.2K
08:48 431.44 431.44 431.24 431.24 3.1K
08:50 431.00 431.00 431.00 431.00 0.4K
08:51 431.00 431.00 431.00 431.00 0.3K
08:59 430.60 430.60 430.60 430.60 0.4K
09:05 430.30 430.30 430.30 430.30 1.5K
09:06 430.00 430.00 430.00 430.00 0.3K
09:07 429.80 429.80 429.80 429.80 0.0K
09:08 429.60 429.60 429.60 429.60 0.6K
09:09 429.90 429.90 429.90 429.90 0.2K
09:10 429.90 429.90 429.90 429.90 2.5K
09:13 429.60 429.60 429.40 429.40 0.3K
09:14 429.40 429.40 429.20 429.20 0.5K
09:15 429.00 429.00 429.00 429.00 0.3K
09:17 428.80 428.80 428.80 428.80 0.1K
09:19 429.80 430.40 429.80 430.40 3.1K
09:20 430.40 430.80 430.40 430.60 0.9K
09:21 430.73 431.00 430.60 431.00 1.4K
09:22 431.00 431.00 430.80 430.80 0.8K
09:23 431.00 431.00 431.00 431.00 0.3K
09:29 430.40 430.60 430.40 430.60 0.3K
09:30 430.20 430.20 430.20 430.20 0.0K
09:32 430.60 430.60 430.60 430.60 0.0K
09:36 430.60 430.60 430.60 430.60 0.0K
09:38 429.78 429.78 429.40 429.40 1.4K
09:40 429.14 429.14 429.14 429.14 0.2K
09:42 428.80 428.80 428.80 428.80 0.3K
09:44 428.40 428.40 428.40 428.40 0.0K
09:45 428.40 428.40 428.40 428.40 0.9K
09:48 428.22 428.22 428.22 428.22 2.5K
09:50 428.00 428.00 427.40 427.40 0.9K
09:54 427.72 427.72 427.72 427.72 4.7K
09:55 427.40 427.40 426.60 426.80 8.3K
09:56 426.20 426.20 426.20 426.20 0.7K
09:57 426.00 426.00 426.00 426.00 0.0K
10:00 425.80 425.80 425.80 425.80 0.4K
10:02 425.72 425.72 425.38 425.38 9.1K
10:04 426.20 426.20 426.20 426.20 0.0K
10:07 425.72 425.72 425.43 425.43 2.6K
10:08 425.80 425.80 425.80 425.80 2.5K
10:09 426.20 426.20 426.20 426.20 0.7K
10:16 426.76 426.76 426.76 426.76 7.0K
10:17 427.38 428.00 427.38 428.00 8.4K
10:18 428.10 428.10 428.10 428.10 0.2K
10:19 428.72 428.72 428.40 428.40 4.7K
10:20 428.80 430.40 428.80 430.40 1.6K
10:21 429.60 429.60 429.60 429.60 0.0K
10:24 429.80 429.80 429.20 429.20 1.2K
10:25 429.40 429.40 429.40 429.40 0.0K
10:26 429.60 429.60 429.60 429.60 0.1K
10:31 429.20 429.20 429.20 429.20 0.3K
10:33 429.60 429.60 428.80 428.80 0.5K
10:34 428.40 428.60 428.40 428.60 2.0K
10:46 429.60 429.60 429.60 429.60 0.0K
10:47 429.60 429.60 429.60 429.60 0.1K
10:49 428.80 428.80 428.80 428.80 0.4K
10:50 428.60 428.60 428.60 428.60 0.0K
10:54 428.80 428.80 428.80 428.80 0.1K
10:58 429.00 429.25 429.00 429.25 4.5K
11:03 428.98 428.98 428.98 428.98 0.3K
11:04 428.00 428.00 428.00 428.00 1.0K
11:10 428.20 428.40 428.20 428.40 0.0K
11:15 428.16 428.16 428.16 428.16 0.2K
11:19 428.16 428.40 428.16 428.40 0.2K
11:20 428.00 428.00 428.00 428.00 0.1K
11:23 428.00 428.00 428.00 428.00 0.2K
11:28 428.18 428.18 428.18 428.18 0.2K
11:29 427.80 427.80 427.80 427.80 0.1K
11:32 427.80 427.80 427.80 427.80 2.1K
11:33 428.00 428.00 427.40 427.40 0.8K
11:35 427.44 427.44 427.44 427.44 2.3K
11:36 427.20 427.44 427.20 427.44 0.8K
11:37 427.60 427.60 427.60 427.60 0.4K
11:38 428.00 428.00 428.00 428.00 0.2K
11:39 427.80 427.80 427.80 427.80 0.1K
11:41 428.00 428.20 428.00 428.20 0.6K
11:43 428.60 428.60 428.60 428.60 0.0K
11:45 428.60 428.80 428.40 428.40 0.8K
11:51 428.20 428.60 428.20 428.60 1.9K
11:52 428.20 428.20 428.00 428.00 1.1K
11:53 427.80 427.80 427.80 427.80 0.3K
11:55 427.60 427.60 427.20 427.20 1.3K
11:58 427.60 427.60 427.00 427.00 0.9K
11:59 426.96 426.96 426.96 426.96 1.2K
12:00 427.20 427.20 427.20 427.20 0.6K
12:02 426.60 426.60 426.60 426.60 0.1K
12:03 426.60 426.60 426.40 426.40 0.3K
12:04 426.00 426.00 426.00 426.00 0.2K
12:05 426.40 426.40 426.40 426.40 1.7K
12:09 426.00 426.00 426.00 426.00 0.1K
12:13 426.20 426.20 426.20 426.20 20.3K
12:14 426.00 426.00 425.80 425.80 0.6K
12:15 425.60 425.60 425.60 425.60 1.8K
12:16 425.60 425.60 425.40 425.40 0.7K
12:17 425.60 425.60 425.60 425.60 0.0K
12:20 425.40 425.40 425.00 425.00 3.4K
12:21 425.00 425.20 425.00 425.20 1.0K
12:25 424.80 424.80 424.80 424.80 0.3K
12:28 425.00 425.00 425.00 425.00 1.2K
12:29 425.40 425.40 425.40 425.40 0.2K
12:30 425.20 425.20 425.20 425.20 1.3K
12:34 425.20 425.20 425.20 425.20 0.3K
12:35 424.40 424.40 424.40 424.40 0.8K
12:37 424.20 424.20 424.20 424.20 0.3K
12:38 424.20 424.20 424.20 424.20 0.0K
12:41 423.70 423.70 423.70 423.70 0.2K
12:43 424.20 424.20 424.20 424.20 0.0K
12:45 423.70 423.80 423.70 423.80 0.8K
12:46 424.00 424.00 424.00 424.00 1.0K
12:47 424.00 424.00 424.00 424.00 2.2K
12:48 423.80 423.80 423.80 423.80 0.1K
12:49 424.00 424.00 424.00 424.00 0.0K
12:50 423.40 423.40 423.40 423.40 0.0K
12:51 424.00 424.20 424.00 424.20 0.1K
12:52 425.00 425.00 425.00 425.00 0.7K
12:56 424.60 424.60 424.40 424.40 0.8K
12:59 424.60 424.60 424.60 424.60 2.8K
13:00 424.80 424.80 424.60 424.60 0.1K
13:06 424.40 424.40 424.40 424.40 0.0K
13:10 424.40 424.40 424.40 424.40 0.2K
13:13 424.40 424.40 423.75 423.75 10.5K
13:14 423.60 423.60 423.00 423.00 1.8K
13:15 422.80 422.80 422.80 422.80 0.5K
13:17 423.00 423.00 423.00 423.00 0.0K
13:18 423.00 423.20 423.00 423.20 1.7K
13:21 423.23 423.23 423.23 423.23 1.4K
13:22 423.00 423.00 423.00 423.00 0.2K
13:23 423.40 423.40 423.40 423.40 0.5K
13:24 423.40 423.40 423.40 423.40 0.0K
13:28 423.00 423.00 422.80 422.80 0.7K
13:29 422.80 422.80 422.80 422.80 0.2K
13:30 423.00 423.00 423.00 423.00 0.0K
13:31 422.60 422.60 422.60 422.60 0.3K
13:32 422.80 422.80 422.80 422.80 0.0K
13:33 422.40 423.03 422.40 423.03 9.0K
13:34 422.40 422.40 422.40 422.40 0.4K
13:35 422.60 422.60 422.60 422.60 0.2K
13:36 422.40 422.40 422.40 422.40 0.8K
13:40 422.20 422.70 422.20 422.70 1.0K
13:41 422.20 422.20 422.20 422.20 0.0K
13:43 423.80 424.40 423.80 424.40 1.9K
13:44 424.00 424.00 424.00 424.00 0.0K
13:47 424.00 424.00 424.00 424.00 0.1K
13:49 424.00 424.00 424.00 424.00 0.4K
13:51 424.80 424.80 424.80 424.80 1.4K
13:53 424.40 424.40 424.40 424.40 0.3K
13:56 424.20 424.20 424.00 424.00 0.7K
13:57 424.20 424.80 424.20 424.80 1.8K
13:58 425.20 425.40 425.00 425.00 0.9K
13:59 425.60 425.60 424.60 424.60 0.8K
14:03 424.60 425.00 424.60 425.00 0.7K
14:04 425.40 425.40 424.60 424.60 1.2K
14:05 425.20 425.20 425.20 425.20 1.7K
14:11 425.40 425.40 425.40 425.40 0.0K
14:14 425.40 425.40 425.40 425.40 0.0K
14:15 425.40 425.40 425.40 425.40 0.0K
14:17 425.40 425.40 425.40 425.40 0.3K
14:20 425.40 425.40 425.40 425.40 0.0K
14:21 425.20 425.20 425.20 425.20 0.0K
14:26 426.00 426.20 426.00 426.00 0.9K
14:27 426.00 426.00 425.60 425.60 0.3K
14:30 426.00 426.00 426.00 426.00 0.0K
14:32 425.40 425.40 424.60 424.60 0.6K
14:33 425.00 425.00 425.00 425.00 0.0K
14:34 424.20 424.20 424.20 424.20 0.0K
14:35 425.00 425.00 425.00 425.00 0.0K
14:36 425.00 425.00 424.80 424.80 1.6K
14:42 424.50 424.80 424.50 424.80 0.9K
14:43 424.20 424.20 424.00 424.00 1.2K
14:45 424.20 424.20 424.20 424.20 0.4K
14:46 424.60 424.60 424.60 424.60 0.4K
14:47 425.40 425.60 425.16 425.53 26.6K
14:48 424.60 424.60 424.60 424.60 0.0K
14:50 424.80 424.80 424.80 424.80 0.2K
14:51 424.80 425.20 424.80 425.20 1.7K
14:52 424.60 424.80 424.60 424.80 0.3K
14:53 424.00 424.00 423.60 423.60 0.6K
14:54 423.60 423.60 423.60 423.60 0.0K
14:55 423.40 423.40 423.40 423.40 0.3K
14:56 423.00 423.00 423.00 423.00 2.6K
14:57 423.00 423.00 423.00 423.00 0.2K
14:58 422.80 423.00 422.80 423.00 10.0K
14:59 423.00 423.00 423.00 423.00 0.2K
15:00 422.80 422.80 422.38 422.60 10.7K
15:02 422.20 422.20 422.20 422.20 0.3K
15:03 421.60 421.60 421.60 421.60 0.2K
15:04 421.48 421.48 421.48 421.48 0.1K
15:05 421.80 421.80 421.40 421.58 1.4K
15:06 421.40 421.40 420.60 420.60 0.5K
15:07 420.80 420.80 420.40 420.40 0.4K
15:08 420.80 420.80 420.80 420.80 0.1K
15:10 420.00 420.00 420.00 420.00 0.2K
15:11 420.00 420.00 420.00 420.00 2.5K
15:12 420.40 420.76 420.40 420.76 0.4K
15:15 420.40 420.40 420.00 420.00 0.8K
15:16 419.20 419.20 419.20 419.20 0.3K
15:17 418.53 418.53 418.53 418.53 0.8K
15:20 418.80 418.80 418.80 418.80 0.0K
15:21 418.80 418.80 418.80 418.80 0.0K
15:22 418.60 418.80 418.60 418.80 0.5K
15:24 419.00 419.00 419.00 419.00 0.0K
15:25 418.60 418.60 418.60 418.60 0.2K
15:27 418.60 418.60 418.60 418.60 1.2K
15:29 419.00 419.00 419.00 419.00 0.2K
15:30 418.80 418.80 418.80 418.80 0.1K
15:31 418.60 418.60 418.00 418.00 0.4K
15:32 418.40 418.40 418.40 418.40 0.0K
15:33 417.88 417.88 417.88 417.88 2.3K
15:35 418.00 418.20 418.00 418.20 0.5K
15:36 418.00 418.00 418.00 418.00 4.3K
15:38 418.40 418.40 418.40 418.40 0.2K
15:39 418.40 418.40 418.00 418.00 0.7K
15:40 418.20 418.20 418.20 418.20 0.0K
15:41 418.40 418.40 418.40 418.40 0.3K
15:42 418.20 418.20 418.20 418.20 0.1K
15:43 418.60 418.60 418.60 418.60 0.0K
15:44 418.60 418.60 418.60 418.60 0.0K
15:45 418.60 418.80 418.60 418.80 0.4K
15:46 418.88 418.88 418.60 418.60 0.5K
15:49 418.20 418.20 417.60 417.60 1.2K
15:50 417.76 417.76 417.76 417.76 0.9K
15:52 417.40 417.40 417.40 417.40 0.0K
15:53 417.20 417.20 417.20 417.20 0.2K
15:54 417.60 418.00 417.60 418.00 4.6K
15:55 418.00 418.00 418.00 418.00 0.1K
15:57 417.80 417.80 417.60 417.60 0.8K
15:58 417.60 418.00 417.40 417.40 0.5K
16:00 418.60 418.60 418.00 418.00 0.0K
16:01 418.00 418.00 418.00 418.00 1.3K
16:02 418.20 418.20 417.31 417.31 9.5K
16:03 417.80 417.80 417.80 417.80 0.3K
16:04 417.40 417.48 417.40 417.48 0.7K
16:07 418.40 418.40 418.40 418.40 3.4K
16:08 420.00 420.00 419.20 419.20 0.7K
16:11 419.20 419.20 419.20 419.20 0.0K
16:13 420.00 420.00 420.00 420.00 0.2K
16:14 420.00 420.60 420.00 420.20 2.7K
16:15 419.80 420.00 419.60 419.80 1.1K
16:16 420.40 420.40 420.40 420.40 0.4K
16:17 420.20 420.40 420.20 420.40 0.8K
16:18 420.27 420.27 420.27 420.27 0.7K
16:19 420.40 420.40 420.00 420.00 0.3K
16:20 420.00 420.80 420.00 420.80 2.6K
16:21 421.20 421.20 421.20 421.20 0.1K
16:22 421.40 422.00 421.40 422.00 0.3K
16:23 422.20 422.20 422.20 422.20 5.9K
16:24 423.00 423.00 423.00 423.00 0.3K
16:25 422.40 422.40 422.20 422.40 5.3K
16:26 422.60 422.80 422.60 422.80 0.7K
16:27 422.40 422.40 422.40 422.40 0.0K
16:29 422.40 423.00 422.40 423.00 1.8K
16:35 422.60 422.60 422.60 422.60 355.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし