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
08:00 416.20 416.20 416.20 416.20 0.4K
08:01 421.20 421.20 417.60 417.60 0.1K
08:03 420.40 420.40 420.40 420.40 1.1K
08:04 418.60 421.00 418.60 420.60 0.3K
08:07 420.60 420.60 420.60 420.60 0.0K
08:10 420.20 421.60 420.20 421.60 0.4K
08:12 419.60 419.60 419.60 419.60 0.2K
08:14 420.40 420.40 420.00 420.00 0.4K
08:16 420.80 421.00 420.80 421.00 0.9K
08:17 421.00 421.00 420.60 420.60 0.3K
08:20 420.80 420.80 420.20 420.80 0.7K
08:21 419.80 420.60 419.40 419.80 0.7K
08:22 419.80 419.80 419.80 419.80 0.3K
08:24 420.40 420.40 420.40 420.40 0.8K
08:25 420.20 420.20 420.20 420.20 0.0K
08:26 420.00 420.00 420.00 420.00 0.3K
08:34 420.20 421.00 420.20 421.00 0.0K
08:36 421.00 421.00 421.00 421.00 0.2K
08:39 421.00 421.00 421.00 421.00 0.2K
08:40 423.00 423.00 423.00 423.00 0.0K
08:43 422.80 422.80 422.80 422.80 0.0K
08:45 421.40 421.40 420.60 420.60 0.6K
08:47 421.00 421.20 421.00 421.20 0.6K
08:50 422.00 422.00 422.00 422.00 0.0K
08:53 422.00 422.00 422.00 422.00 0.0K
08:56 421.40 421.40 421.40 421.40 0.3K
08:57 421.40 421.40 421.40 421.40 0.1K
08:59 421.56 421.80 421.56 421.80 0.8K
09:00 421.80 421.80 421.80 421.80 0.0K
09:06 421.80 421.80 421.80 421.80 0.8K
09:07 421.80 421.80 421.80 421.80 0.1K
09:09 421.98 422.20 421.98 422.20 0.6K
09:11 421.60 421.60 421.40 421.40 0.6K
09:14 421.60 422.58 421.60 422.58 14.7K
09:15 422.50 422.60 422.50 422.60 15.3K
09:16 422.40 422.40 422.40 422.40 0.0K
09:19 423.80 423.80 422.80 422.80 0.2K
09:22 423.12 423.12 423.12 423.12 10.1K
09:23 423.20 423.20 423.20 423.20 0.6K
09:25 423.20 423.20 423.20 423.20 0.0K
09:28 423.20 423.20 423.20 423.20 0.0K
09:33 423.60 423.60 423.60 423.60 1.1K
09:35 424.00 424.00 423.20 423.20 0.0K
09:36 423.60 423.60 423.60 423.60 0.3K
09:38 424.02 424.02 424.02 424.02 3.5K
09:39 424.40 424.60 424.40 424.60 0.2K
09:40 424.60 424.60 424.60 424.60 0.7K
09:41 424.20 424.40 424.20 424.40 0.1K
09:43 425.00 425.00 424.20 424.20 0.4K
09:46 424.60 424.60 424.60 424.60 0.4K
09:47 423.60 423.60 423.00 423.00 10.7K
09:50 422.80 423.20 422.80 423.20 0.3K
09:53 423.40 423.40 423.40 423.40 0.0K
09:55 423.20 423.20 423.20 423.20 0.6K
09:59 423.40 423.40 422.60 422.60 0.4K
10:02 422.60 422.60 422.60 422.60 0.2K
10:04 423.40 423.40 423.40 423.40 0.2K
10:06 422.80 422.80 422.80 422.80 0.0K
10:07 422.78 422.78 422.78 422.77 2.7K
10:13 422.40 422.40 422.40 422.40 0.3K
10:14 422.40 422.40 422.40 422.40 0.0K
10:27 422.28 422.28 422.28 422.28 0.5K
10:28 422.00 422.00 422.00 422.00 0.9K
10:31 420.83 420.83 420.83 420.83 39.5K
10:33 422.40 422.40 422.40 422.40 0.0K
10:39 421.80 421.80 421.60 421.80 50.5K
10:40 422.00 422.00 421.60 421.80 0.5K
10:44 422.00 422.40 422.00 422.40 0.7K
10:45 422.60 422.60 422.60 422.60 0.9K
10:47 422.40 422.60 422.40 422.60 1.0K
10:48 422.80 422.80 422.40 422.60 0.4K
10:49 422.40 422.40 422.40 422.40 0.3K
10:50 422.40 422.40 422.40 422.40 0.2K
10:55 422.20 422.20 422.00 422.00 1.0K
10:57 422.00 422.00 422.00 422.00 0.3K
10:58 422.36 422.36 422.36 422.36 2.4K
11:00 422.40 422.40 422.00 422.00 7.4K
11:01 422.40 422.40 422.20 422.20 0.7K
11:02 422.38 422.60 422.38 422.60 3.6K
11:03 422.40 422.40 422.20 422.20 2.1K
11:04 422.20 422.20 422.00 422.00 0.7K
11:08 422.40 422.40 422.20 422.20 1.3K
11:10 422.00 422.00 421.60 421.60 0.9K
11:11 421.80 421.80 421.80 421.80 0.4K
11:13 422.50 422.60 422.20 422.60 38.1K
11:14 422.40 422.40 422.20 422.20 3.6K
11:15 422.40 422.40 422.20 422.20 3.1K
11:16 422.40 422.40 422.20 422.20 2.7K
11:17 422.40 422.40 421.96 421.96 3.1K
11:18 422.20 422.20 421.80 421.80 0.2K
11:19 421.60 421.60 421.60 421.60 0.0K
11:20 421.60 421.60 421.60 421.60 0.4K
11:21 422.00 422.00 422.00 422.00 1.1K
11:23 422.00 422.00 422.00 422.00 7.8K
11:24 422.00 422.20 421.80 421.80 1.7K
11:26 422.00 422.00 422.00 422.00 0.0K
11:29 422.20 422.20 422.20 422.20 0.7K
11:32 422.40 423.20 422.20 423.20 13.3K
11:34 423.00 423.00 422.80 423.00 22.6K
11:35 423.00 423.20 423.00 423.20 6.6K
11:36 423.20 423.20 423.20 423.20 1.0K
11:38 423.20 423.20 423.20 423.20 2.2K
11:39 423.20 423.60 423.00 423.60 3.2K
11:40 423.20 423.20 423.20 423.20 0.1K
11:41 423.40 423.40 423.40 423.40 0.0K
11:43 423.00 423.00 422.80 422.80 0.2K
11:44 422.80 423.00 422.80 423.00 0.5K
11:47 423.00 423.00 423.00 423.00 0.0K
11:48 422.60 422.60 422.60 422.60 0.9K
11:49 422.20 422.20 422.20 422.20 0.8K
11:50 422.00 422.00 422.00 422.00 0.2K
11:51 421.80 421.80 421.80 421.80 0.0K
11:53 421.60 421.60 421.60 421.60 0.2K
11:55 421.60 421.60 421.60 421.60 0.2K
11:57 421.60 421.60 421.60 421.60 0.3K
11:59 422.00 422.00 422.00 422.00 0.0K
12:00 422.00 422.00 422.00 422.00 0.0K
12:01 422.00 422.00 422.00 422.00 1.0K
12:02 422.20 422.20 422.20 422.20 0.0K
12:03 422.00 422.00 422.00 422.00 0.0K
12:08 422.40 422.40 422.40 422.40 0.1K
12:10 422.60 422.60 422.60 422.60 0.0K
12:11 422.80 422.80 422.40 422.40 1.0K
12:13 423.00 423.00 423.00 423.00 0.0K
12:20 423.00 423.00 422.80 422.80 0.7K
12:21 423.00 423.00 422.80 423.00 0.9K
12:22 423.00 423.20 423.00 423.20 0.1K
12:23 423.20 423.20 423.20 423.20 0.2K
12:24 423.40 423.40 423.40 423.40 1.3K
12:25 423.40 423.40 423.40 423.40 0.0K
12:26 423.40 423.40 423.40 423.40 0.1K
12:28 423.40 423.40 423.40 423.40 3.6K
12:29 423.40 423.80 423.20 423.80 19.5K
12:30 424.20 425.00 424.20 425.00 1.2K
12:31 425.40 425.40 424.60 425.00 9.0K
12:32 424.80 425.00 424.80 425.00 0.5K
12:33 424.80 424.80 424.39 424.60 4.0K
12:34 424.60 425.60 424.60 425.60 2.9K
12:38 425.08 425.40 425.00 425.00 2.5K
12:40 424.60 424.60 424.60 424.60 0.7K
12:41 424.40 424.40 424.40 424.40 0.6K
12:42 424.60 424.60 424.60 424.60 0.0K
12:43 424.20 424.20 424.20 424.20 0.1K
12:45 424.40 424.40 424.40 424.40 0.5K
12:46 424.40 424.40 424.40 424.40 0.3K
12:48 424.40 424.40 424.40 424.40 0.5K
12:52 424.40 424.40 424.40 424.40 0.2K
12:58 424.20 424.20 424.20 424.20 0.0K
12:59 424.20 424.20 424.20 424.20 0.5K
13:00 424.00 424.00 424.00 424.00 0.1K
13:01 423.40 423.40 423.40 423.40 0.0K
13:03 423.80 423.80 423.80 423.80 0.2K
13:04 423.40 423.40 423.40 423.40 0.2K
13:06 423.40 423.40 423.40 423.40 0.2K
13:07 423.47 423.47 423.47 423.47 1.4K
13:09 423.20 423.20 423.20 423.20 0.2K
13:10 423.51 423.51 423.51 423.51 2.5K
13:11 423.80 423.80 423.80 423.80 0.2K
13:15 423.40 423.60 423.40 423.60 1.0K
13:18 423.60 423.60 423.60 423.60 0.0K
13:19 423.80 423.80 423.80 423.80 0.0K
13:21 423.40 423.40 423.40 423.40 0.3K
13:24 423.80 423.80 423.80 423.80 0.7K
13:26 423.80 423.80 423.80 423.80 0.1K
13:29 427.06 427.06 427.06 427.06 17.0K
13:31 424.40 424.50 424.20 424.20 1.6K
13:32 424.00 424.00 424.00 424.00 0.6K
13:34 423.80 423.80 423.60 423.60 0.3K
13:39 424.00 424.00 424.00 424.00 0.1K
13:40 423.40 424.00 423.20 423.20 0.7K
13:45 423.20 423.20 423.20 423.20 0.2K
13:47 423.20 423.20 423.00 423.00 0.3K
13:48 423.00 423.00 422.80 422.80 0.6K
13:51 422.80 422.80 422.80 422.80 0.2K
13:52 423.40 423.40 423.20 423.40 1.9K
13:53 423.20 423.20 423.20 423.20 0.3K
13:56 423.00 423.00 422.80 423.00 0.7K
13:58 423.20 423.20 423.20 423.20 0.7K
13:59 423.00 423.00 423.00 423.00 0.4K
14:00 422.80 422.80 422.80 422.80 0.1K
14:01 423.40 423.40 423.40 423.40 0.7K
14:02 422.80 422.80 422.80 422.80 0.0K
14:03 422.40 422.40 422.40 422.40 0.2K
14:11 422.20 422.20 422.00 422.00 1.0K
14:12 421.60 421.60 421.60 421.60 0.0K
14:15 421.40 421.40 421.40 421.40 1.3K
14:16 421.60 422.00 421.60 422.00 0.6K
14:17 421.60 421.60 421.60 421.60 0.3K
14:18 423.00 423.00 423.00 423.00 0.0K
14:21 422.40 422.40 422.20 422.20 2.4K
14:22 422.00 422.00 422.00 422.00 0.0K
14:23 421.80 421.80 418.80 418.80 0.2K
14:27 422.00 422.00 422.00 422.00 0.4K
14:28 422.60 422.60 422.00 422.00 0.8K
14:29 422.20 422.20 421.80 421.80 1.8K
14:32 421.60 421.60 421.60 421.60 0.3K
14:35 421.80 422.00 421.80 422.00 1.7K
14:39 421.40 421.40 421.40 421.40 0.2K
14:40 421.40 421.40 421.40 421.40 0.3K
14:41 421.40 421.40 421.20 421.20 0.2K
14:42 421.00 421.00 421.00 421.00 0.2K
14:45 421.00 421.60 421.00 421.00 0.4K
14:46 421.60 421.60 421.60 421.60 0.7K
14:47 421.60 421.60 421.60 421.60 0.3K
14:49 422.00 422.00 421.80 421.80 0.1K
14:50 421.80 421.80 421.80 421.80 33.1K
14:51 421.80 421.80 421.80 421.80 0.5K
14:52 422.00 422.00 422.00 422.00 0.4K
14:54 422.50 422.50 422.50 422.50 9.0K
14:55 422.20 422.20 422.20 422.20 0.3K
14:56 422.00 422.00 422.00 422.00 0.3K
14:57 421.80 421.80 421.80 421.80 0.0K
14:59 421.87 421.87 421.87 421.87 4.0K
15:00 421.60 421.60 421.40 421.40 0.8K
15:02 421.00 421.00 421.00 421.00 0.0K
15:03 420.60 420.60 420.60 420.60 0.0K
15:05 420.80 420.80 420.80 420.80 0.2K
15:07 421.20 421.20 421.20 421.20 0.1K
15:08 420.60 420.60 420.60 420.60 1.7K
15:09 420.80 420.80 420.80 420.80 0.2K
15:10 421.20 421.20 421.20 421.20 0.1K
15:12 421.40 423.20 421.20 423.20 6.1K
15:13 421.80 421.80 421.80 421.80 1.5K
15:15 422.40 422.40 422.40 422.40 0.0K
15:16 422.00 422.80 422.00 422.80 0.7K
15:17 422.20 422.80 422.20 422.80 4.6K
15:19 422.40 422.40 421.00 421.70 5.9K
15:23 421.60 421.60 421.60 421.60 1.8K
15:24 421.80 421.80 421.80 421.80 1.3K
15:25 421.20 421.20 421.20 421.20 0.3K
15:26 421.20 421.80 421.16 421.16 8.1K
15:27 421.00 421.00 421.00 421.00 1.0K
15:28 421.00 421.00 421.00 421.00 0.0K
15:29 421.60 421.60 421.60 421.60 0.3K
15:30 422.00 422.00 422.00 422.00 0.3K
15:31 422.20 422.20 422.20 422.20 0.3K
15:33 422.00 422.00 422.00 422.00 0.1K
15:34 422.18 422.18 422.18 422.18 1.0K
15:38 422.40 422.40 422.40 422.40 0.3K
15:39 422.00 422.00 422.00 422.00 4.2K
15:41 422.00 422.00 422.00 422.00 0.9K
15:42 422.20 422.20 422.20 422.20 1.7K
15:43 422.20 422.20 422.20 422.20 3.0K
15:44 422.20 422.20 422.00 422.00 1.1K
15:45 421.96 421.96 421.96 421.96 0.3K
15:46 422.40 422.40 422.40 422.40 0.7K
15:48 422.60 422.60 422.20 422.20 5.3K
15:49 422.20 422.20 422.20 422.20 0.0K
15:50 422.40 422.40 422.40 422.40 0.1K
15:57 422.40 422.80 422.00 422.80 0.4K
15:58 422.40 422.40 422.40 422.40 0.1K
15:59 422.00 422.00 422.00 422.00 0.2K
16:00 422.20 422.40 422.20 422.20 1.7K
16:02 422.20 422.20 422.20 422.20 1.1K
16:03 422.30 422.60 422.30 422.60 1.5K
16:05 422.20 422.20 422.20 422.20 0.0K
16:06 422.20 422.20 422.20 422.20 0.7K
16:08 422.60 423.00 422.60 422.80 1.5K
16:09 423.00 423.00 422.80 422.80 0.5K
16:10 423.00 423.00 422.60 422.60 1.4K
16:11 422.20 422.20 422.20 422.20 0.1K
16:13 422.60 422.60 422.60 422.60 1.4K
16:14 422.80 422.80 422.80 422.80 0.4K
16:15 423.00 424.80 423.00 424.00 8.6K
16:16 423.20 423.20 423.00 423.00 5.2K
16:17 423.20 423.20 423.20 423.20 0.4K
16:18 423.00 423.00 422.20 422.20 16.9K
16:19 422.20 422.20 421.94 421.94 2.6K
16:20 422.00 422.00 421.40 422.00 4.3K
16:21 422.00 422.00 422.00 422.00 2.0K
16:22 422.00 422.00 421.60 421.60 7.2K
16:23 421.60 421.60 421.40 421.40 4.7K
16:24 421.60 421.60 421.40 421.40 3.2K
16:25 421.60 421.80 421.20 421.20 2.2K
16:26 421.40 421.40 421.00 421.00 2.9K
16:27 421.00 421.00 421.00 421.00 2.3K
16:28 421.00 421.00 420.46 420.46 6.5K
16:29 420.60 421.80 420.00 421.80 5.2K
16:35 420.40 420.40 420.40 420.40 608.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし