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
08:00 456.60 460.60 455.20 458.20 8.6K
08:01 459.80 460.20 459.00 459.00 2.9K
08:02 458.80 458.80 458.80 458.80 0.2K
08:03 459.20 459.20 459.20 459.20 0.0K
08:04 455.60 458.60 455.60 458.60 0.4K
08:05 458.60 458.60 458.20 458.20 0.0K
08:08 458.40 458.69 458.40 458.69 0.3K
08:11 458.60 458.60 458.00 458.00 0.0K
08:14 456.40 456.40 456.40 456.40 0.0K
08:19 456.60 458.20 456.60 457.40 0.5K
08:22 457.80 457.80 456.00 456.00 0.5K
08:24 456.20 456.20 456.20 456.20 0.0K
08:26 455.60 456.20 455.60 456.20 1.1K
08:29 454.31 454.40 454.20 454.40 4.7K
08:30 454.60 454.60 453.60 453.60 0.2K
08:31 454.53 454.53 454.53 454.53 0.0K
08:32 454.41 454.41 454.41 454.41 0.1K
08:33 454.40 454.40 454.40 454.40 0.2K
08:34 456.00 457.60 456.00 457.40 72.8K
08:35 458.00 459.80 458.00 459.80 2.9K
08:36 459.80 461.40 459.80 461.40 1.5K
08:37 463.20 465.00 463.20 465.00 21.5K
08:38 466.80 466.80 463.80 463.80 1.2K
08:39 463.60 463.60 463.60 463.60 0.0K
08:42 463.80 463.80 463.00 463.00 3.9K
08:43 462.00 462.00 462.00 462.00 0.8K
08:45 462.20 462.20 462.20 462.20 75.1K
08:49 461.20 461.20 461.20 461.20 0.0K
08:50 461.00 461.00 461.00 461.00 0.0K
08:55 462.40 462.40 462.40 462.40 0.0K
08:57 461.60 461.60 461.60 461.60 0.0K
08:58 461.60 461.60 461.60 461.60 0.0K
09:00 461.60 462.40 461.60 462.40 4.7K
09:01 462.40 462.40 461.20 461.20 0.5K
09:03 461.80 461.80 461.00 461.00 0.1K
09:08 460.40 460.40 460.40 460.40 0.8K
09:10 461.00 461.00 461.00 461.00 0.0K
09:12 460.20 460.40 460.20 460.40 0.2K
09:14 459.40 459.40 459.40 459.40 0.2K
09:17 459.80 459.80 459.80 459.80 0.1K
09:20 460.20 460.20 460.20 460.20 0.0K
09:21 459.70 459.70 459.70 459.70 0.2K
09:25 460.20 460.20 460.20 460.20 0.0K
09:28 459.61 459.61 459.61 459.61 1.0K
09:29 459.70 459.70 459.70 459.70 1.1K
09:30 458.50 458.50 458.50 458.50 0.9K
09:32 458.40 459.00 458.40 459.00 0.2K
09:33 459.60 459.60 459.60 459.60 0.6K
09:36 459.30 459.30 459.30 459.30 0.3K
09:38 460.40 460.40 460.40 460.40 1.2K
09:39 461.00 461.00 460.60 460.60 6.1K
09:41 460.80 460.80 460.80 460.80 0.1K
09:44 460.20 460.20 460.20 460.20 70.0K
09:46 461.80 461.80 461.60 461.80 0.4K
09:47 462.20 462.20 461.00 461.00 1.0K
09:50 460.80 460.80 460.80 460.80 0.2K
09:54 461.80 461.80 461.80 461.80 0.0K
09:55 461.80 461.80 461.80 461.80 0.0K
09:56 460.40 460.40 460.40 460.40 1.5K
09:57 460.60 460.60 460.60 460.60 0.0K
09:58 461.00 461.30 461.00 461.30 0.4K
10:01 461.40 461.60 461.40 461.60 0.4K
10:02 460.80 461.10 460.80 461.10 0.5K
10:04 461.20 461.20 461.20 461.20 0.4K
10:05 461.40 461.40 461.40 461.40 0.0K
10:15 461.00 462.60 461.00 462.60 217.7K
10:16 463.60 464.00 463.00 463.00 19.9K
10:17 463.00 463.00 462.00 462.20 24.0K
10:18 462.40 463.20 462.40 463.20 0.5K
10:27 463.05 463.05 463.05 463.05 0.6K
10:28 462.20 462.20 462.20 462.20 2.2K
10:31 461.70 461.70 461.70 461.70 0.2K
10:34 462.20 462.20 462.20 462.20 0.6K
10:37 461.00 461.00 461.00 461.00 0.2K
10:40 461.00 461.60 461.00 461.60 0.4K
10:45 462.20 462.20 462.20 462.20 0.3K
10:46 461.80 461.80 461.80 461.80 0.4K
10:48 462.20 462.20 462.20 462.20 0.0K
10:50 463.00 463.00 462.80 462.80 2.6K
10:51 463.20 463.20 463.20 463.20 0.2K
10:52 463.40 463.40 463.40 463.40 1.1K
10:55 462.40 462.40 462.00 462.20 1.8K
10:56 463.00 463.00 463.00 463.00 0.0K
11:00 463.00 463.20 463.00 463.20 0.7K
11:01 463.00 463.00 462.00 462.00 6.1K
11:03 461.80 462.00 461.80 462.00 0.2K
11:10 461.60 462.20 461.40 462.20 0.4K
11:12 462.00 462.00 462.00 462.00 0.0K
11:15 462.20 462.20 462.20 462.20 0.0K
11:16 462.20 462.40 462.20 462.40 0.2K
11:17 462.60 462.80 462.60 462.80 0.1K
11:19 462.80 462.80 462.74 462.74 0.0K
11:26 462.60 462.80 462.60 462.80 0.3K
11:28 463.20 463.20 463.20 463.20 0.3K
11:33 462.65 462.65 462.65 462.65 0.1K
11:35 459.77 462.40 459.77 462.40 17.7K
11:36 461.60 461.60 461.60 461.60 6.5K
11:37 461.40 461.40 461.40 461.40 1.5K
11:38 461.40 461.40 461.40 461.40 0.0K
11:41 461.08 461.08 461.08 461.08 1.1K
11:48 460.60 460.60 460.60 460.60 0.4K
11:49 460.80 460.80 460.80 460.80 3.4K
11:51 460.80 460.80 460.80 460.80 0.0K
11:52 461.00 461.20 460.69 461.20 10.2K
11:54 461.00 461.60 459.89 459.89 2.8K
11:55 459.91 460.40 459.91 460.40 17.3K
11:56 460.80 461.20 460.80 461.20 12.4K
11:57 460.45 460.45 460.45 460.45 10.0K
11:58 459.60 459.60 459.60 459.60 0.0K
12:02 460.60 460.80 460.60 460.80 0.2K
12:04 461.20 461.20 461.20 461.20 0.1K
12:05 461.20 461.40 461.20 461.40 0.2K
12:08 461.20 461.20 461.20 461.20 0.2K
12:10 461.20 461.20 461.20 461.20 0.4K
12:13 460.80 460.80 460.80 460.80 0.2K
12:14 461.20 461.20 461.13 461.13 0.7K
12:15 461.40 461.40 461.40 461.40 0.5K
12:16 461.00 461.00 460.80 460.80 14.1K
12:18 461.40 461.40 461.40 461.40 0.1K
12:23 461.00 461.00 461.00 461.00 0.0K
12:24 461.40 461.40 460.60 460.60 0.2K
12:25 461.25 461.25 461.25 461.25 4.3K
12:26 460.67 460.67 460.67 460.67 0.4K
12:30 460.80 460.80 460.80 460.80 0.2K
12:31 460.00 460.00 460.00 460.00 0.1K
12:32 460.20 460.80 460.20 460.20 0.3K
12:38 460.79 460.79 460.79 460.79 0.1K
12:43 461.00 461.00 461.00 461.00 0.0K
12:47 461.00 461.00 461.00 461.00 0.8K
12:50 460.90 460.90 460.90 460.90 0.7K
12:54 460.40 460.40 459.97 459.97 1.1K
12:55 460.20 460.20 460.20 460.20 0.0K
12:57 459.80 459.80 459.80 459.80 0.2K
12:58 460.00 460.00 460.00 460.00 0.1K
13:01 459.80 459.80 459.80 459.80 0.1K
13:03 459.40 459.40 459.40 459.40 3.8K
13:09 459.40 459.40 459.40 459.40 0.3K
13:15 459.60 459.60 459.60 459.60 0.0K
13:21 459.80 459.80 459.80 459.80 0.0K
13:22 459.20 459.20 459.20 459.20 1.4K
13:25 458.40 458.40 458.40 458.40 0.3K
13:26 458.40 458.40 458.40 458.40 0.0K
13:29 458.40 458.40 458.40 458.40 0.3K
13:31 458.60 458.60 458.60 458.60 0.2K
13:33 459.00 459.00 459.00 459.00 0.1K
13:35 458.40 458.40 458.40 458.40 1.5K
13:36 458.00 458.80 458.00 458.80 0.2K
13:39 458.60 458.80 458.60 458.80 0.9K
13:42 458.80 459.40 458.80 459.40 0.0K
13:49 458.60 458.60 458.60 458.60 1.1K
13:50 458.72 458.72 458.72 458.72 0.0K
13:52 458.60 458.60 458.60 458.60 0.3K
13:54 458.20 458.20 458.20 458.20 0.2K
13:57 458.00 458.00 458.00 458.00 0.0K
13:58 458.26 458.26 457.84 457.84 0.6K
14:01 457.60 457.60 457.60 457.60 0.4K
14:04 457.20 457.20 457.20 457.20 0.0K
14:06 457.20 457.20 457.20 457.20 0.0K
14:08 457.03 457.03 457.03 457.03 0.8K
14:09 456.80 457.00 456.80 457.00 0.2K
14:10 456.60 456.60 456.60 456.60 0.2K
14:11 456.80 456.80 456.40 456.40 1.1K
14:12 457.00 457.00 457.00 457.00 0.0K
14:13 456.80 456.80 456.80 456.80 0.3K
14:15 456.80 456.80 456.80 456.80 0.1K
14:18 456.84 457.20 456.84 457.20 0.1K
14:19 456.80 456.80 456.80 456.80 0.5K
14:20 457.00 457.00 457.00 457.00 0.1K
14:23 457.40 457.40 457.40 457.40 0.3K
14:26 457.80 457.80 457.80 457.80 0.2K
14:27 457.40 457.40 457.40 457.40 0.0K
14:29 458.00 458.00 458.00 458.00 0.2K
14:30 457.40 457.40 457.20 457.20 0.7K
14:32 457.60 457.60 457.60 457.60 0.1K
14:43 458.00 458.00 458.00 458.00 0.9K
14:44 458.00 458.00 458.00 458.00 0.1K
14:46 458.20 458.20 458.20 458.20 0.6K
14:47 457.80 457.80 457.80 457.80 0.4K
14:50 458.00 458.00 458.00 458.00 0.1K
14:56 458.12 458.12 458.12 458.12 0.1K
14:57 457.40 457.40 457.40 457.40 6.1K
14:58 457.40 457.40 457.20 457.20 0.5K
14:59 457.40 457.60 457.40 457.60 2.0K
15:00 457.60 457.66 457.60 457.66 0.5K
15:01 457.80 457.80 457.80 457.80 0.0K
15:05 458.60 458.96 458.60 458.96 0.2K
15:06 459.20 459.20 459.20 459.20 0.0K
15:10 458.40 458.40 458.00 458.20 2.2K
15:13 457.80 457.80 457.80 457.80 0.1K
15:14 458.60 458.80 458.60 458.80 0.3K
15:18 459.00 459.00 459.00 459.00 0.4K
15:19 458.92 458.92 458.92 458.92 0.2K
15:22 458.60 458.60 458.60 458.60 1.3K
15:24 459.00 459.00 459.00 459.00 0.0K
15:26 458.40 459.00 458.40 458.40 1.5K
15:27 457.40 457.40 457.40 457.40 1.4K
15:28 457.20 457.40 457.20 457.40 0.2K
15:29 457.60 458.00 457.60 458.00 0.2K
15:32 458.00 458.00 458.00 458.00 0.2K
15:33 457.80 457.80 457.80 457.80 0.0K
15:35 457.80 457.80 457.80 457.80 0.1K
15:37 457.60 457.60 457.60 457.60 0.7K
15:39 457.80 457.80 457.40 457.40 0.3K
15:40 457.60 457.60 457.40 457.60 0.4K
15:41 457.60 457.60 457.60 457.60 0.2K
15:42 457.72 457.72 457.72 457.72 1.2K
15:46 457.20 457.20 457.20 457.20 0.1K
15:48 457.57 457.57 457.57 457.57 2.3K
15:52 457.80 457.80 457.80 457.80 0.5K
15:53 457.60 457.60 457.00 457.00 1.4K
15:56 457.20 457.40 457.00 457.00 0.3K
15:57 457.00 457.00 457.00 457.00 0.3K
15:58 457.20 457.40 457.20 457.40 0.4K
16:01 457.40 458.00 457.40 458.00 0.4K
16:02 457.60 457.60 457.60 457.60 1.2K
16:03 457.80 458.00 457.80 458.00 1.1K
16:06 458.40 458.40 458.40 458.40 0.2K
16:07 458.60 458.60 458.60 458.60 0.8K
16:10 459.20 459.20 459.20 459.20 0.4K
16:11 459.00 459.00 459.00 459.00 0.8K
16:12 458.80 459.06 458.80 459.06 0.3K
16:15 458.80 458.80 458.80 458.80 0.3K
16:16 458.60 458.80 458.60 458.80 0.5K
16:18 458.50 458.80 458.50 458.80 8.5K
16:19 458.60 458.60 458.02 458.02 3.3K
16:20 457.95 458.60 457.95 458.60 5.8K
16:21 458.80 458.80 458.80 458.80 0.2K
16:23 458.60 458.60 458.60 458.60 0.2K
16:25 458.60 458.60 458.20 458.20 0.9K
16:26 458.44 458.60 458.00 458.00 2.4K
16:27 458.60 458.60 458.60 458.60 0.0K
16:28 458.60 458.60 458.60 458.60 0.4K
16:29 458.00 458.00 457.60 457.60 1.6K
16:35 458.60 458.60 458.60 458.60 982.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし