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
08:00 421.40 423.74 421.40 423.74 2.3K
08:01 420.20 420.20 420.20 420.20 2.0K
08:02 420.00 420.64 420.00 420.60 1.3K
08:04 422.00 422.00 422.00 422.00 0.0K
08:05 423.60 423.60 423.60 423.60 0.3K
08:06 423.60 423.60 423.60 423.60 0.0K
08:07 423.60 423.60 422.00 422.00 0.0K
08:08 423.60 423.60 423.60 423.60 0.0K
08:09 423.60 423.60 423.60 423.60 0.0K
08:10 422.40 422.40 422.40 422.40 0.0K
08:12 423.60 423.60 423.60 423.60 0.0K
08:13 422.60 422.60 422.60 422.60 0.4K
08:14 423.60 424.00 423.60 424.00 1.0K
08:15 423.80 423.80 423.80 423.80 0.5K
08:16 424.00 424.20 424.00 424.20 2.7K
08:17 424.60 424.60 424.00 424.00 1.4K
08:18 424.20 424.20 424.20 424.20 0.4K
08:19 425.00 425.60 425.00 425.30 0.6K
08:20 425.60 425.60 425.00 425.00 0.0K
08:21 425.80 426.00 425.80 425.80 0.4K
08:22 426.20 426.20 426.20 426.20 0.0K
08:25 426.60 426.60 426.60 426.60 0.0K
08:26 426.60 426.60 426.60 426.60 0.0K
08:27 425.00 425.20 424.40 425.20 3.1K
08:28 425.60 425.60 425.60 425.60 0.2K
08:29 425.80 426.60 425.80 426.60 0.1K
08:30 428.20 428.20 426.60 426.60 0.9K
08:31 425.56 425.56 425.56 425.56 0.2K
08:32 426.20 426.20 426.20 426.20 0.4K
08:34 426.00 426.00 426.00 426.00 0.0K
08:36 425.40 426.00 425.40 426.00 2.9K
08:37 426.91 426.91 426.91 426.91 0.0K
08:38 426.00 426.00 426.00 426.00 0.4K
08:41 426.00 426.00 425.40 425.40 0.6K
08:42 425.40 425.40 425.40 425.40 0.4K
08:43 425.80 425.80 425.20 425.60 0.9K
08:44 424.60 425.60 424.60 425.60 0.3K
08:45 424.60 425.60 424.60 425.60 0.8K
08:46 425.20 425.40 425.00 425.40 0.9K
08:47 426.20 426.20 426.20 426.20 0.9K
08:48 426.60 427.40 426.60 427.40 2.5K
08:49 426.40 426.40 426.40 426.40 0.0K
08:50 426.20 426.20 426.20 426.20 0.9K
08:52 427.00 427.00 427.00 427.00 0.0K
08:53 426.00 426.00 426.00 426.00 0.7K
08:55 426.00 426.00 426.00 426.00 0.0K
08:56 426.00 426.40 426.00 426.40 0.1K
09:00 426.20 426.20 425.40 425.40 2.7K
09:03 425.40 425.60 425.40 425.60 0.3K
09:04 425.00 425.00 424.00 424.00 0.4K
09:05 424.40 424.40 424.40 424.40 0.1K
09:06 424.80 424.80 424.80 424.80 0.0K
09:08 424.80 424.80 424.56 424.80 1.2K
09:10 425.40 426.20 425.40 426.20 0.2K
09:12 426.20 426.20 425.20 425.20 0.0K
09:13 425.98 425.98 425.98 425.98 0.7K
09:17 426.80 426.80 426.80 426.80 0.0K
09:18 426.00 426.00 426.00 426.00 0.0K
09:20 426.00 426.80 426.00 426.00 1.4K
09:22 426.19 427.60 426.19 427.60 0.4K
09:23 426.40 426.80 426.40 426.80 1.1K
09:25 426.60 426.60 426.20 426.40 0.3K
09:27 426.20 426.20 426.20 426.20 0.0K
09:28 426.20 426.40 426.20 426.40 0.1K
09:30 426.80 426.80 426.80 426.80 0.4K
09:31 426.60 426.60 426.40 426.40 0.3K
09:33 426.00 426.00 426.00 426.00 0.3K
09:34 426.00 426.00 426.00 426.00 0.0K
09:35 425.88 425.88 425.88 425.88 0.6K
09:36 425.88 425.88 425.80 425.80 1.2K
09:37 426.20 426.20 426.20 426.20 0.4K
09:38 426.20 426.20 426.20 426.20 0.2K
09:41 426.20 426.20 426.20 426.20 0.3K
09:42 426.40 426.40 426.40 426.40 0.1K
09:43 426.80 427.00 426.80 426.80 1.2K
09:44 427.00 427.00 427.00 427.00 0.0K
09:45 426.72 426.72 426.72 426.72 1.4K
09:46 426.20 426.20 426.20 426.20 0.0K
09:47 426.80 426.80 426.80 426.80 0.0K
09:48 426.60 426.60 426.60 426.60 0.5K
09:49 426.40 426.40 426.40 426.40 0.0K
09:52 427.00 427.00 427.00 427.00 0.1K
09:55 427.60 427.60 427.60 427.60 0.0K
09:56 427.40 427.40 427.40 427.40 0.0K
09:59 426.60 426.60 426.60 426.60 0.0K
10:00 426.80 427.00 426.60 427.00 1.1K
10:02 426.40 426.40 426.40 426.40 0.3K
10:06 426.60 426.60 426.60 426.60 0.3K
10:07 426.30 426.30 426.30 426.30 2.4K
10:09 426.00 426.60 426.00 426.60 0.4K
10:13 426.00 426.00 426.00 426.00 0.0K
10:14 426.00 426.00 426.00 426.00 0.0K
10:15 425.70 425.70 425.70 425.70 1.2K
10:16 425.40 425.40 425.40 425.40 0.0K
10:18 425.80 425.80 425.80 425.80 0.6K
10:19 425.40 425.40 425.40 425.40 0.5K
10:23 426.00 426.00 426.00 426.00 0.2K
10:24 426.00 426.00 426.00 426.00 2.4K
10:27 426.60 426.60 425.80 425.80 0.3K
10:30 426.40 426.40 426.00 426.00 0.7K
10:35 426.40 426.40 426.40 426.40 0.2K
10:36 426.00 426.00 426.00 426.00 0.7K
10:37 425.80 425.80 425.80 425.80 0.0K
10:38 426.40 426.40 426.40 426.40 0.0K
10:39 426.60 426.60 426.20 426.20 0.2K
10:41 426.00 426.00 425.80 425.80 0.2K
10:42 426.40 426.40 426.40 426.40 0.0K
10:45 426.60 426.60 426.60 426.60 0.0K
10:48 426.60 426.60 426.00 426.00 0.3K
10:49 426.44 426.44 426.44 426.44 0.2K
10:51 426.30 426.30 426.30 426.30 2.0K
10:58 426.60 426.60 426.60 426.60 0.0K
11:00 426.60 426.60 426.60 426.60 0.2K
11:06 427.00 427.00 427.00 427.00 0.0K
11:07 426.40 426.40 426.40 426.40 0.0K
11:08 427.20 427.20 427.20 427.20 0.7K
11:11 427.20 427.20 427.20 427.20 0.1K
11:15 427.40 427.80 427.40 427.80 0.4K
11:25 428.00 428.00 428.00 428.00 0.0K
11:29 427.40 427.40 427.40 427.40 1.3K
11:33 427.20 427.20 427.00 427.00 0.9K
11:36 427.20 427.20 427.20 427.20 1.1K
11:38 427.40 427.40 427.40 427.40 0.3K
11:40 428.18 428.60 428.10 428.10 1.9K
11:41 428.00 428.00 428.00 428.00 0.4K
11:43 428.60 428.60 428.60 428.60 0.0K
11:47 427.80 427.80 427.80 427.80 1.8K
11:48 428.40 428.40 428.40 428.40 0.0K
11:55 427.40 427.40 427.40 427.40 1.1K
12:03 427.60 427.60 427.40 427.40 0.3K
12:07 427.47 427.47 427.47 427.47 0.7K
12:11 427.60 427.80 427.60 427.80 0.2K
12:13 427.60 427.60 427.60 427.60 0.2K
12:15 427.80 427.80 427.58 427.80 0.8K
12:19 427.40 427.40 427.40 427.40 0.0K
12:21 427.40 427.40 427.40 427.40 3.5K
12:22 427.20 427.20 427.20 427.20 1.1K
12:23 427.60 427.60 427.60 427.60 0.0K
12:25 427.00 427.00 427.00 427.00 0.0K
12:26 427.20 427.20 426.20 426.20 113.8K
12:27 426.40 426.40 426.40 426.40 0.1K
12:28 426.60 426.60 426.60 426.60 0.3K
12:30 426.20 426.20 426.20 426.20 0.0K
12:31 426.60 426.80 426.60 426.80 0.8K
12:32 427.00 427.00 427.00 427.00 0.0K
12:33 426.80 427.20 426.80 427.20 0.0K
12:34 427.20 427.20 427.20 427.20 0.0K
12:37 426.64 426.64 426.64 426.64 0.1K
12:39 426.40 426.40 426.40 426.40 0.0K
12:41 426.60 426.80 426.60 426.80 0.1K
12:42 426.40 427.00 426.40 427.00 1.0K
12:45 426.20 426.20 426.00 426.00 1.0K
12:46 426.00 426.20 426.00 426.20 0.5K
12:47 425.80 425.80 425.40 425.40 0.2K
12:51 425.20 425.20 425.20 425.20 0.2K
12:53 425.20 425.20 425.20 425.20 0.1K
12:54 425.40 425.40 425.40 425.40 0.2K
12:55 424.36 425.00 424.36 425.00 12.2K
12:56 424.60 424.65 424.40 424.65 4.2K
12:57 425.00 425.00 424.80 424.80 1.3K
12:59 425.00 425.00 425.00 425.00 0.2K
13:00 425.00 425.40 425.00 425.40 0.3K
13:02 425.40 425.40 425.40 425.40 0.0K
13:03 425.40 425.60 425.40 425.60 1.2K
13:04 425.80 425.80 425.80 425.80 0.1K
13:11 425.80 425.80 425.80 425.80 0.1K
13:13 425.80 425.80 425.80 425.80 0.0K
13:14 425.80 425.80 425.80 425.80 0.2K
13:15 426.00 426.00 425.80 425.80 0.4K
13:18 426.00 426.00 426.00 426.00 0.8K
13:19 425.40 425.80 425.40 425.80 0.4K
13:20 425.40 425.40 425.40 425.40 0.3K
13:22 425.40 425.40 425.40 425.40 0.0K
13:26 425.40 425.40 425.40 425.40 0.0K
13:27 425.40 425.40 425.40 425.40 0.4K
13:28 425.20 426.00 425.20 426.00 2.5K
13:30 425.80 427.20 425.80 427.20 0.7K
13:34 426.20 426.60 426.20 426.60 1.1K
13:35 426.20 426.20 426.20 426.20 0.0K
13:37 426.60 426.60 426.60 426.60 0.3K
13:38 426.40 426.44 426.40 426.44 0.5K
13:39 426.60 426.60 426.60 426.60 0.1K
13:40 426.80 426.80 426.80 426.80 0.0K
13:42 426.20 426.20 426.20 426.20 0.4K
13:43 426.20 426.20 426.20 426.20 0.4K
13:44 426.40 426.40 426.40 426.40 0.0K
13:46 426.60 426.60 426.60 426.60 0.0K
13:47 426.44 426.60 426.44 426.60 1.5K
13:48 426.60 426.80 426.60 426.80 0.3K
13:50 426.60 426.60 426.60 426.60 0.0K
13:52 426.80 426.80 426.80 426.80 0.2K
13:53 427.00 427.00 426.80 426.80 0.5K
13:54 427.00 427.00 427.00 427.00 0.2K
13:55 427.00 427.00 426.80 427.00 0.7K
13:56 426.60 426.60 426.60 426.60 0.4K
13:57 426.60 426.60 426.60 426.60 0.3K
13:58 426.20 426.20 426.20 426.20 0.0K
13:59 426.80 426.80 426.80 426.80 0.1K
14:00 427.00 427.00 427.00 427.00 0.2K
14:03 427.40 427.40 427.40 427.40 0.0K
14:04 426.80 427.20 426.80 427.20 0.0K
14:05 427.00 427.00 427.00 427.00 0.3K
14:06 426.80 426.80 426.80 426.80 0.3K
14:09 426.86 426.86 426.86 426.86 0.1K
14:13 427.00 427.00 427.00 427.00 0.5K
14:15 427.20 427.20 427.20 427.20 0.0K
14:16 427.20 427.20 427.20 427.20 0.0K
14:18 426.80 426.80 426.80 426.80 5.1K
14:19 427.20 427.20 427.20 427.20 1.0K
14:20 427.00 427.00 427.00 427.00 0.0K
14:21 427.40 427.40 427.40 427.40 0.8K
14:23 427.20 427.20 427.20 427.20 0.1K
14:28 427.40 427.40 427.00 427.00 2.1K
14:30 427.20 427.40 427.00 427.00 2.3K
14:31 426.60 426.60 426.60 426.60 0.0K
14:32 427.20 427.60 427.20 427.60 0.1K
14:33 427.40 427.40 427.40 427.40 0.0K
14:34 427.40 427.40 427.00 427.00 0.0K
14:36 427.60 427.60 427.20 427.20 1.8K
14:37 427.20 427.40 427.20 427.40 0.4K
14:38 427.80 427.80 427.80 427.80 0.0K
14:39 427.80 427.80 427.80 427.80 0.1K
14:40 427.40 427.40 427.40 427.40 0.6K
14:42 427.80 428.00 427.56 428.00 4.3K
14:43 428.80 428.80 427.80 427.80 0.7K
14:44 427.88 427.88 427.88 427.88 1.6K
14:45 427.80 428.00 427.80 428.00 1.9K
14:46 427.80 427.80 427.80 427.80 1.0K
14:47 427.99 427.99 427.80 427.80 1.5K
14:48 427.80 427.80 427.80 427.80 2.1K
14:49 428.20 428.60 428.20 428.60 0.7K
14:52 428.00 428.00 428.00 428.00 2.1K
14:58 428.40 428.40 428.40 428.40 0.4K
15:00 428.60 428.60 428.60 428.60 0.0K
15:01 429.00 429.02 429.00 429.00 12.1K
15:02 429.57 429.57 429.57 429.57 2.3K
15:04 429.00 429.00 429.00 429.00 0.0K
15:05 429.60 429.60 429.60 429.60 0.0K
15:06 429.40 429.60 429.40 429.60 1.0K
15:07 429.60 429.60 429.60 429.60 0.0K
15:08 430.20 430.20 430.20 430.20 0.0K
15:09 430.20 430.20 430.20 430.20 11.0K
15:11 430.20 430.59 430.00 430.59 0.9K
15:12 430.40 430.40 430.40 430.40 0.4K
15:14 430.20 430.40 430.20 430.40 0.9K
15:16 430.80 430.80 430.80 430.80 0.7K
15:17 430.80 430.80 428.60 429.40 3.5K
15:18 429.20 429.20 429.20 429.20 0.0K
15:19 428.60 428.60 428.60 428.60 0.2K
15:20 428.60 428.80 428.60 428.80 0.9K
15:21 428.40 428.40 428.20 428.40 1.8K
15:22 428.40 428.40 428.22 428.40 1.8K
15:23 428.40 428.40 428.00 428.00 10.4K
15:24 428.00 428.40 428.00 428.40 15.3K
15:25 429.00 429.00 429.00 429.00 0.0K
15:26 429.00 429.40 429.00 429.40 6.5K
15:27 429.00 429.00 428.20 428.80 1.0K
15:28 429.00 429.00 429.00 429.00 0.1K
15:30 429.00 430.00 429.00 430.00 0.7K
15:31 429.00 429.00 429.00 429.00 0.1K
15:32 429.45 429.45 429.45 429.45 1.4K
15:33 429.60 429.60 429.60 429.60 0.1K
15:35 429.60 429.80 429.20 429.20 1.3K
15:36 429.60 429.60 429.60 429.60 0.2K
15:38 428.80 428.80 428.80 428.80 0.9K
15:39 428.60 428.60 428.40 428.40 0.8K
15:40 428.44 428.60 428.44 428.60 1.3K
15:41 429.40 429.40 429.40 429.40 2.0K
15:43 429.41 429.41 429.41 429.41 1.3K
15:44 430.40 430.40 430.40 430.40 0.7K
15:45 430.00 430.00 429.60 429.60 1.4K
15:46 428.60 428.80 428.60 428.60 1.0K
15:48 429.60 429.80 429.60 429.80 0.0K
15:51 429.60 429.60 429.60 429.60 0.0K
15:52 430.00 430.00 430.00 430.00 0.2K
15:53 430.20 430.20 430.20 430.20 0.0K
15:55 429.94 430.20 429.94 430.20 0.9K
15:56 430.60 430.60 429.80 430.20 2.8K
15:57 430.60 430.60 430.60 430.60 0.0K
15:59 429.80 430.60 429.80 430.40 2.4K
16:00 430.20 430.20 430.20 430.20 0.2K
16:01 430.40 430.40 430.40 430.40 0.5K
16:02 430.37 431.00 430.37 431.00 0.0K
16:03 430.20 430.20 430.20 430.20 0.0K
16:05 430.76 430.76 430.60 430.60 0.5K
16:06 430.60 430.60 430.60 430.60 0.5K
16:08 431.00 431.40 431.00 431.40 0.6K
16:09 431.20 431.20 431.20 431.20 0.5K
16:10 431.20 431.20 431.20 431.20 0.7K
16:12 430.80 430.80 430.80 430.80 0.0K
16:14 431.00 431.00 431.00 431.00 0.0K
16:16 431.00 431.00 431.00 431.00 0.0K
16:18 431.00 431.20 430.90 430.90 4.2K
16:19 431.20 431.20 431.20 431.20 0.0K
16:20 430.80 430.80 430.60 430.60 1.1K
16:21 430.60 430.60 430.60 430.60 0.2K
16:22 430.40 430.80 430.40 430.80 0.8K
16:23 430.60 431.00 430.60 431.00 0.3K
16:24 431.00 431.00 431.00 431.00 0.3K
16:25 430.80 431.00 430.80 430.80 0.7K
16:26 430.70 430.80 430.70 430.80 1.1K
16:27 431.00 431.20 430.83 431.20 0.9K
16:28 431.06 431.20 431.06 431.20 0.1K
16:29 430.80 431.20 430.80 431.20 1.9K
16:35 430.60 430.60 430.60 430.60 236.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし