OSB Group PLC (OSBO)

OSBO
🏛️ イギリス →
559.00
最終更新: 2025-10-02
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
08:00 472.60 474.20 470.80 474.20 4.3K
08:04 473.60 473.60 473.60 473.60 0.0K
08:05 474.80 474.80 474.60 474.60 0.0K
08:08 474.60 474.60 474.60 474.60 0.0K
08:09 475.40 475.40 475.40 475.40 0.0K
08:10 475.40 475.40 475.40 475.40 0.1K
08:14 475.60 475.60 475.60 475.60 0.0K
08:17 473.80 473.80 473.80 473.80 0.0K
08:18 473.80 473.80 473.80 473.80 0.0K
08:19 473.80 473.80 473.80 473.80 0.0K
08:20 473.80 473.80 473.80 473.80 1.4K
08:22 473.80 473.80 473.80 473.80 0.0K
08:25 473.60 474.00 473.60 474.00 0.0K
08:27 473.21 473.80 473.21 473.80 0.2K
08:29 472.80 472.80 472.80 472.80 0.0K
08:30 473.20 473.80 473.20 473.80 0.2K
08:31 473.00 473.00 473.00 473.00 0.8K
08:32 473.20 473.59 473.20 473.59 0.2K
08:34 473.20 473.80 473.20 473.80 0.8K
08:35 473.19 473.60 473.19 473.60 0.1K
08:36 473.60 473.60 473.60 473.60 0.0K
08:38 473.40 475.16 473.20 475.16 2.5K
08:39 475.40 475.40 475.40 475.40 0.2K
08:42 475.60 476.40 475.60 476.40 0.7K
08:43 475.47 475.47 475.47 475.47 0.5K
08:44 475.20 475.60 474.00 474.00 3.5K
08:45 474.00 474.00 474.00 474.00 0.0K
08:47 475.00 475.40 475.00 475.40 0.0K
08:48 475.20 475.20 475.20 475.20 0.0K
08:49 475.40 475.40 475.40 475.40 0.4K
08:52 476.00 476.00 476.00 476.00 0.0K
08:57 475.20 475.20 475.20 475.20 0.2K
08:58 475.40 475.40 475.00 475.00 0.3K
08:59 474.20 474.20 474.20 474.20 0.0K
09:02 474.00 474.00 474.00 474.00 0.0K
09:03 474.00 474.00 474.00 474.00 0.0K
09:04 475.00 475.00 475.00 475.00 0.0K
09:06 474.20 474.20 474.20 474.20 0.1K
09:07 475.00 475.00 475.00 475.00 0.0K
09:08 475.00 475.60 475.00 475.60 1.5K
09:10 474.60 474.60 474.60 474.60 0.4K
09:11 474.40 474.40 474.00 474.00 0.7K
09:13 474.20 474.20 474.20 474.20 0.5K
09:17 474.20 474.20 474.13 474.13 2.6K
09:20 474.00 474.00 474.00 474.00 0.1K
09:25 473.80 474.60 473.80 473.80 2.9K
09:26 473.40 473.40 473.40 473.40 0.0K
09:28 474.00 474.00 474.00 474.00 0.5K
09:29 473.40 473.40 473.40 473.40 0.2K
09:30 474.00 474.00 474.00 474.00 0.3K
09:33 474.12 474.12 474.12 474.12 0.6K
09:35 473.80 473.80 473.80 473.80 0.0K
09:36 474.11 474.11 474.11 474.11 0.6K
09:37 474.08 474.08 474.08 474.08 3.0K
09:39 474.40 474.40 474.40 474.40 0.3K
09:43 473.55 473.55 473.55 473.55 0.4K
09:49 473.70 473.70 473.70 473.70 0.2K
09:50 474.00 474.60 473.80 473.80 1.3K
09:56 474.40 474.40 474.40 474.40 0.0K
09:58 474.20 474.80 474.20 474.80 0.0K
10:00 474.32 474.32 473.96 473.96 3.0K
10:06 474.80 474.80 474.80 474.80 0.2K
10:07 474.20 474.20 473.81 473.81 3.0K
10:11 474.07 474.07 474.07 474.07 1.0K
10:12 474.60 474.60 474.60 474.60 0.0K
10:15 474.20 474.20 474.20 474.20 0.2K
10:16 474.60 474.60 474.60 474.60 0.2K
10:17 474.18 474.18 474.18 474.18 0.2K
10:22 474.60 474.60 474.60 474.60 0.0K
10:23 474.40 474.40 474.40 474.40 0.0K
10:28 474.40 474.40 473.80 473.80 0.1K
10:31 474.40 474.40 474.00 474.00 1.1K
10:32 474.20 474.20 474.20 474.20 0.0K
10:33 474.60 475.20 474.60 475.20 1.2K
10:35 474.80 475.20 474.80 475.20 1.3K
10:36 475.00 475.00 475.00 475.00 0.0K
10:37 475.00 475.00 475.00 475.00 0.0K
10:38 475.00 475.00 475.00 475.00 0.1K
10:40 474.80 475.00 474.80 475.00 1.2K
10:41 474.60 474.60 474.13 474.13 1.3K
10:42 474.00 474.60 474.00 474.60 0.2K
10:43 474.20 474.60 474.20 474.60 11.1K
10:46 473.80 473.80 473.80 473.80 0.3K
10:53 474.60 474.60 474.60 474.60 0.0K
10:54 474.60 474.60 474.60 474.60 0.0K
10:56 473.80 473.80 473.80 473.80 0.0K
10:57 473.80 474.40 473.80 474.40 0.0K
10:59 474.19 474.19 474.10 474.10 0.3K
11:06 474.80 474.80 474.80 474.80 0.0K
11:10 474.60 474.60 474.60 474.60 0.2K
11:11 475.20 475.20 475.20 475.20 0.0K
11:14 475.20 475.20 475.20 475.20 0.0K
11:15 474.60 474.60 474.60 474.60 0.0K
11:16 475.60 475.60 475.32 475.32 1.2K
11:26 475.20 475.60 475.20 475.60 0.2K
11:28 475.60 475.60 475.60 475.60 0.3K
11:32 475.20 475.20 475.20 475.20 0.3K
11:33 475.20 475.60 475.20 475.20 2.8K
11:34 476.00 476.00 476.00 476.00 1.0K
11:35 475.60 475.60 475.60 475.60 0.0K
11:39 476.00 476.00 476.00 476.00 0.2K
11:41 475.20 475.40 475.20 475.40 0.1K
11:42 474.60 475.07 474.60 475.07 0.2K
11:45 474.60 474.60 474.60 474.60 0.0K
11:46 475.60 475.60 475.60 475.60 0.0K
11:48 474.60 474.60 474.20 474.20 0.6K
11:50 475.40 475.40 475.40 475.40 0.0K
11:52 475.40 475.40 475.40 475.40 0.0K
11:55 475.20 475.20 475.20 475.20 0.4K
11:56 475.40 475.40 475.40 475.40 1.0K
11:58 475.80 475.80 475.80 475.80 0.0K
12:00 476.09 476.09 476.09 476.09 4.0K
12:01 475.80 475.80 475.80 475.80 0.0K
12:02 476.60 476.60 475.90 476.00 4.4K
12:11 476.20 476.20 476.20 476.20 0.0K
12:19 476.20 476.20 475.80 476.20 0.9K
12:25 475.80 476.00 475.80 476.00 0.0K
12:26 476.40 476.60 476.40 476.60 7.5K
12:27 476.60 476.60 476.33 476.33 2.9K
12:29 476.80 477.20 476.80 477.20 0.2K
12:31 477.20 477.20 477.20 477.20 0.0K
12:35 477.00 477.01 477.00 477.01 2.4K
12:38 476.95 476.95 476.95 476.95 1.3K
12:39 476.66 476.66 476.66 476.66 5.0K
12:41 477.00 477.00 477.00 477.00 0.0K
12:42 477.60 477.60 477.60 477.60 0.0K
12:45 477.60 477.60 477.60 477.60 0.2K
12:49 479.00 479.26 478.00 478.80 9.3K
12:50 479.40 479.40 479.40 479.40 0.0K
12:51 479.30 479.60 479.30 479.40 34.5K
12:52 479.40 479.40 479.00 479.20 5.5K
12:53 479.40 479.40 479.14 479.14 0.9K
12:54 479.20 479.20 479.20 479.20 0.7K
12:55 479.20 479.60 479.20 479.60 0.5K
12:56 479.40 479.40 479.40 479.40 0.4K
12:58 479.60 479.60 479.40 479.40 0.2K
12:59 479.60 479.60 479.60 479.60 0.0K
13:00 478.05 479.80 478.05 479.40 36.9K
13:01 479.40 479.40 479.40 479.40 0.0K
13:02 479.20 479.20 479.20 479.20 0.7K
13:03 479.20 479.40 479.20 479.40 0.3K
13:05 479.40 479.40 479.40 479.40 0.0K
13:06 479.30 479.40 479.30 479.40 0.2K
13:08 479.60 479.60 479.40 479.40 3.6K
13:09 479.20 479.20 478.60 478.60 0.9K
13:13 479.60 479.60 479.60 479.60 0.0K
13:15 479.60 479.80 479.60 479.80 0.3K
13:16 479.40 479.40 479.40 479.40 0.0K
13:19 479.40 479.40 479.40 479.40 1.1K
13:20 479.80 479.80 479.80 479.80 0.0K
13:21 479.40 479.60 479.40 479.60 0.2K
13:22 479.40 479.40 479.40 479.40 0.0K
13:25 479.60 479.60 479.60 479.60 4.4K
13:26 479.80 479.80 479.80 479.80 0.1K
13:27 479.60 479.60 479.60 479.60 0.0K
13:29 479.60 479.60 479.60 479.60 1.8K
13:30 479.80 479.80 479.80 479.80 0.0K
13:31 479.60 479.60 479.60 479.60 0.2K
13:32 479.60 479.60 479.60 479.60 0.0K
13:36 479.80 479.80 479.60 479.60 0.7K
13:38 479.80 479.80 479.80 479.80 1.9K
13:39 480.00 480.00 479.40 479.80 4.6K
13:43 480.00 480.00 480.00 480.00 0.0K
13:45 479.60 479.60 479.60 479.60 0.0K
13:46 480.00 480.00 479.40 479.60 1.3K
13:47 479.18 479.18 479.18 479.18 0.3K
13:51 479.00 479.00 479.00 479.00 0.0K
13:54 478.60 478.80 476.20 476.20 7.8K
13:55 476.40 478.99 476.40 476.80 110.0K
13:56 476.80 476.80 476.80 476.80 0.2K
13:57 477.20 477.20 477.20 477.20 0.0K
13:58 477.20 477.20 477.20 477.20 0.5K
14:00 475.80 475.80 475.80 475.80 1.4K
14:01 474.40 474.40 474.40 474.40 4.9K
14:04 474.00 475.00 474.00 475.00 13.2K
14:05 474.20 474.20 474.20 474.20 2.4K
14:06 475.00 475.00 474.40 474.40 2.7K
14:07 475.00 475.00 474.00 474.00 5.1K
14:08 473.60 473.60 473.60 473.60 1.1K
14:09 473.60 480.00 473.60 480.00 73.2K
14:10 474.20 474.20 474.20 474.20 0.4K
14:11 474.20 474.20 474.20 474.20 3.6K
14:12 474.40 474.60 474.00 474.00 81.6K
14:14 474.40 474.40 474.40 474.40 0.0K
14:15 474.60 474.60 474.40 474.40 0.5K
14:21 473.80 473.80 473.80 473.80 4.3K
14:24 473.81 474.20 473.81 474.20 0.5K
14:25 474.40 475.00 474.40 475.00 0.2K
14:27 474.40 474.40 474.40 474.40 0.0K
14:29 474.80 474.80 474.80 474.80 0.4K
14:30 475.00 475.00 474.80 474.80 8.1K
14:31 474.80 475.00 474.80 475.00 2.8K
14:32 474.80 474.80 474.80 474.80 1.8K
14:33 474.80 474.80 474.60 474.80 9.0K
14:34 474.40 474.40 474.40 474.40 2.3K
14:35 474.00 474.00 474.00 474.00 1.0K
14:36 474.40 474.50 474.40 474.50 1.4K
14:37 474.48 474.48 474.00 474.00 2.0K
14:38 474.40 474.40 474.40 474.40 0.6K
14:39 474.38 474.38 474.38 474.38 3.1K
14:40 474.60 474.60 474.40 474.40 2.0K
14:41 474.40 478.06 474.40 474.60 21.8K
14:42 474.40 474.40 474.00 474.00 3.3K
14:43 474.00 474.00 474.00 474.00 3.2K
14:44 474.20 474.20 474.20 474.20 0.2K
14:46 474.00 474.00 474.00 474.00 1.8K
14:47 473.70 473.70 473.40 473.40 0.7K
14:48 473.80 474.00 473.80 474.00 1.4K
14:49 474.34 474.34 474.34 474.34 0.5K
14:50 474.00 474.20 474.00 474.20 3.9K
14:52 474.00 474.00 474.00 474.00 0.0K
14:53 474.20 474.40 474.20 474.40 0.5K
14:56 474.60 474.60 474.40 474.40 1.8K
14:57 474.60 474.60 474.20 474.20 1.3K
14:59 474.00 474.40 473.36 473.36 43.3K
15:00 474.00 474.40 474.00 474.40 5.6K
15:04 474.20 474.20 474.20 474.20 4.1K
15:05 474.00 474.00 474.00 474.00 3.1K
15:06 473.80 473.80 473.80 473.80 1.0K
15:08 473.80 473.80 473.80 473.80 43.7K
15:12 474.20 474.20 473.80 473.90 1.7K
15:14 474.00 474.00 473.40 474.00 44.3K
15:15 473.84 473.84 473.84 473.84 70.4K
15:16 473.60 473.80 473.60 473.80 2.8K
15:17 474.00 474.00 473.80 473.80 2.5K
15:18 473.60 473.80 473.60 473.80 6.4K
15:19 474.00 474.00 474.00 474.00 10.7K
15:20 474.10 474.20 474.10 474.20 0.2K
15:21 474.00 474.00 473.00 473.00 25.2K
15:22 472.60 472.60 472.20 472.20 0.7K
15:23 471.40 471.50 471.40 471.50 0.7K
15:25 472.00 473.57 472.00 472.20 32.7K
15:26 472.60 472.60 472.20 472.20 0.9K
15:28 471.63 471.90 471.60 471.60 2.5K
15:29 471.60 471.60 470.80 470.88 2.6K
15:30 470.60 470.80 470.20 470.80 3.3K
15:31 471.00 471.00 470.40 470.40 0.4K
15:32 470.40 470.40 470.40 470.40 0.5K
15:34 470.80 470.80 470.76 470.76 0.8K
15:36 470.40 470.40 470.40 470.40 0.9K
15:39 470.00 470.80 470.00 470.60 0.6K
15:40 470.00 470.80 470.00 470.40 4.5K
15:41 470.80 471.00 470.80 471.00 2.9K
15:43 470.60 470.86 470.60 470.60 1.9K
15:44 470.60 470.60 470.40 470.40 1.3K
15:46 470.20 470.20 470.20 470.20 1.4K
15:49 470.80 470.80 470.80 470.80 0.2K
15:51 470.60 470.60 470.60 470.60 6.1K
15:53 470.60 470.60 470.60 470.60 0.8K
15:55 470.80 470.80 470.80 470.80 1.1K
15:56 471.00 471.00 470.90 470.90 6.5K
15:57 471.00 471.20 470.80 470.80 6.8K
15:58 471.00 471.00 471.00 471.00 3.6K
15:59 470.80 470.80 470.80 470.80 2.5K
16:00 470.80 470.80 470.40 470.40 3.0K
16:01 471.00 471.00 471.00 471.00 0.0K
16:02 471.00 471.00 471.00 471.00 0.0K
16:03 470.60 470.60 470.60 470.60 0.3K
16:04 470.40 470.40 470.40 470.40 0.5K
16:05 470.80 471.00 470.80 471.00 1.9K
16:07 470.80 470.80 470.80 470.80 0.2K
16:08 471.00 471.00 471.00 471.00 50.0K
16:09 470.80 470.80 470.40 470.40 3.4K
16:10 470.40 470.40 470.00 470.00 1.9K
16:11 469.60 469.60 468.40 468.60 3.8K
16:12 468.60 468.60 467.60 467.60 4.6K
16:13 468.40 468.40 468.00 468.00 1.9K
16:16 468.60 468.60 468.60 468.60 0.0K
16:17 468.40 468.40 468.20 468.20 1.2K
16:19 468.20 468.20 468.20 468.20 0.0K
16:20 468.20 468.60 468.20 468.60 0.3K
16:21 468.20 468.20 468.20 468.20 0.4K
16:22 468.30 468.60 468.00 468.00 3.9K
16:23 467.97 468.00 467.80 467.80 30.6K
16:25 468.20 468.60 468.00 468.00 8.5K
16:26 468.58 469.20 468.58 469.20 2.2K
16:27 469.20 469.40 468.80 469.40 1.6K
16:28 469.40 469.40 469.00 469.36 3.5K
16:29 469.00 469.20 468.40 468.40 0.7K
16:35 468.80 468.80 468.80 468.80 233.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし