OSB Group PLC (OSBO)

OSBO
🏛️ イギリス →
567.50
最終更新: 2025-09-30
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
08:00 535.50 537.00 534.50 534.50 2.5K
08:01 535.50 535.50 535.50 535.50 0.0K
08:02 535.33 536.50 535.33 536.50 5.0K
08:04 536.50 536.98 536.50 536.98 1.0K
08:05 536.65 537.00 536.65 537.00 0.2K
08:06 536.65 536.65 536.56 536.56 3.1K
08:07 537.00 537.00 536.26 537.00 4.7K
08:08 536.85 536.85 536.85 536.85 0.4K
08:09 537.50 537.50 537.50 537.50 0.5K
08:10 537.50 537.50 537.50 537.50 0.2K
08:12 537.50 537.50 537.50 537.50 0.2K
08:13 538.00 538.00 538.00 538.00 0.7K
08:14 538.50 538.50 538.50 538.50 0.2K
08:17 537.50 537.50 537.50 537.50 0.0K
08:19 537.50 537.50 537.50 537.50 0.1K
08:20 538.50 538.50 538.50 538.50 0.0K
08:22 537.50 537.50 537.50 537.50 5.4K
08:26 537.50 537.50 537.25 537.25 3.6K
08:27 537.50 538.00 537.50 538.00 1.5K
08:29 537.50 537.50 537.00 537.00 3.8K
08:33 537.47 537.47 537.47 537.47 0.0K
08:35 536.85 537.50 536.85 537.50 0.2K
08:37 537.50 537.50 537.50 537.50 0.0K
08:39 538.00 538.00 537.50 537.50 72.4K
08:40 539.00 539.50 539.00 539.00 0.9K
08:41 539.00 540.00 539.00 540.00 2.3K
08:43 540.00 540.00 540.00 540.00 0.4K
08:45 540.00 540.00 540.00 540.00 0.3K
08:48 539.00 539.00 539.00 539.00 0.0K
08:49 539.71 539.71 539.71 539.71 1.9K
08:50 540.00 540.00 540.00 540.00 397.2K
08:51 542.00 542.00 541.50 542.00 0.4K
08:53 543.00 543.00 542.50 542.50 0.5K
08:55 542.50 542.50 542.50 542.50 1.0K
08:56 542.00 542.00 542.00 542.00 0.0K
08:58 543.00 543.50 543.00 543.50 1.3K
08:59 544.00 544.50 544.00 544.00 0.6K
09:00 544.15 544.15 544.15 544.15 0.3K
09:01 544.50 544.50 543.50 543.50 0.3K
09:02 544.50 544.50 544.50 544.50 0.2K
09:03 545.00 545.00 544.00 544.00 0.6K
09:04 545.00 545.00 545.00 545.00 0.0K
09:05 545.00 545.00 545.00 545.00 0.0K
09:08 544.00 545.00 544.00 545.00 4.1K
09:10 545.00 545.00 545.00 545.00 0.0K
09:15 545.00 545.00 545.00 545.00 0.4K
09:16 544.00 544.00 544.00 544.00 0.0K
09:17 544.00 544.50 543.00 543.00 3.9K
09:18 543.50 543.50 543.50 543.50 0.0K
09:19 543.50 543.50 543.50 543.50 0.1K
09:20 543.00 544.00 543.00 543.53 0.5K
09:21 543.50 544.00 543.50 544.00 3.2K
09:24 543.68 543.68 543.68 543.68 0.1K
09:27 543.65 543.65 543.65 543.65 1.8K
09:28 543.65 543.65 543.65 543.65 1.0K
09:29 543.65 543.65 543.65 543.65 0.1K
09:30 544.00 544.00 543.00 543.00 0.7K
09:31 542.73 542.73 542.73 542.73 0.3K
09:32 543.00 543.00 543.00 543.00 0.0K
09:33 542.50 543.50 542.50 543.50 1.5K
09:34 543.15 543.15 543.15 543.15 1.5K
09:35 542.50 542.50 542.50 542.50 0.3K
09:36 541.50 542.00 541.50 542.00 1.0K
09:37 542.50 542.50 541.00 541.00 0.4K
09:38 542.50 542.50 542.50 542.50 0.0K
09:41 541.66 541.66 541.66 541.66 14.8K
09:44 542.20 542.20 541.00 541.00 4.0K
09:48 543.00 544.00 543.00 544.00 2.5K
09:49 543.00 544.00 543.00 544.00 6.9K
09:50 544.00 544.65 544.00 544.65 19.6K
09:54 545.50 545.50 545.50 545.50 0.0K
09:55 544.50 545.18 544.50 545.18 10.3K
09:56 545.00 545.00 544.50 544.50 2.1K
09:57 544.00 544.00 544.00 544.00 0.0K
09:59 545.00 545.00 545.00 545.00 0.3K
10:00 545.00 545.50 545.00 545.50 1.6K
10:04 545.20 545.20 545.20 545.20 0.0K
10:05 546.50 546.50 546.50 546.50 0.0K
10:06 546.50 547.50 546.50 547.50 8.8K
10:08 547.18 547.50 547.00 547.50 0.2K
10:09 547.50 547.65 547.50 547.65 0.4K
10:10 548.00 548.50 548.00 548.50 0.8K
10:11 548.31 548.31 548.31 548.31 0.4K
10:12 548.30 548.30 548.30 548.30 0.1K
10:13 549.00 549.00 548.30 548.30 0.8K
10:15 548.50 548.50 548.50 548.50 0.4K
10:18 548.50 548.50 548.50 548.50 0.0K
10:19 548.50 548.50 548.00 548.00 0.6K
10:20 549.00 549.00 549.00 549.00 0.7K
10:21 549.50 549.50 547.50 547.50 1.7K
10:22 547.50 547.50 547.50 547.50 0.0K
10:23 547.50 548.00 547.50 548.00 1.3K
10:26 548.48 548.48 548.17 548.17 1.3K
10:27 548.28 548.28 548.28 548.28 1.0K
10:28 549.00 549.00 549.00 549.00 1.8K
10:29 548.50 549.00 548.50 548.50 0.8K
10:30 548.50 548.50 548.50 548.50 0.5K
10:32 548.00 548.00 548.00 548.00 0.0K
10:33 548.65 548.65 548.00 548.00 0.3K
10:34 548.45 548.45 548.45 548.45 2.1K
10:35 549.00 549.00 548.00 548.00 50.9K
10:36 548.50 549.00 548.00 549.00 53.9K
10:37 548.50 548.50 548.50 548.50 1.5K
10:38 549.00 550.00 549.00 549.00 0.2K
10:40 550.00 550.00 548.50 548.50 1.5K
10:41 549.50 549.50 549.50 549.50 0.3K
10:45 549.15 549.15 549.15 549.15 2.1K
10:46 549.15 549.15 548.98 549.00 2.1K
10:47 548.95 549.15 548.85 549.15 1.2K
10:50 548.50 548.50 548.00 548.00 1.1K
10:51 548.65 548.65 548.65 548.65 1.8K
10:52 549.00 549.00 549.00 549.00 0.0K
10:54 548.65 548.65 548.65 548.65 0.8K
10:55 549.00 549.00 548.00 548.00 0.0K
10:56 548.50 548.50 548.50 548.50 1.8K
10:58 548.00 548.00 548.00 548.00 0.0K
10:59 548.50 549.00 548.50 549.00 174.9K
11:00 548.45 548.70 548.45 548.70 0.2K
11:04 549.50 549.50 549.50 549.50 0.0K
11:05 549.00 549.00 549.00 549.00 1.5K
11:06 549.00 549.00 549.00 549.00 0.4K
11:10 549.50 549.50 548.50 549.50 1.6K
11:13 549.00 549.00 549.00 549.00 0.1K
11:14 550.18 551.00 550.18 550.50 3.1K
11:16 550.00 550.00 550.00 550.00 0.5K
11:18 549.50 549.50 549.50 549.50 5.0K
11:19 550.00 551.00 550.00 551.00 7.9K
11:22 551.00 551.00 550.49 550.49 0.5K
11:25 550.42 550.42 550.42 550.42 0.4K
11:26 550.50 550.50 550.50 550.50 1.0K
11:27 551.00 551.00 551.00 551.00 0.0K
11:29 549.00 549.00 549.00 549.00 5.4K
11:30 549.00 549.00 549.00 549.00 1.1K
11:32 548.95 548.95 548.95 548.95 1.8K
11:34 549.00 549.00 548.75 549.00 0.8K
11:35 549.50 549.50 549.50 549.50 1.9K
11:38 550.50 550.50 550.50 550.50 0.0K
11:40 549.75 549.75 549.75 549.75 0.2K
11:42 549.75 549.75 549.75 549.75 0.0K
11:46 550.50 550.50 550.50 550.50 0.0K
11:47 549.50 550.50 549.50 550.50 0.1K
11:48 550.50 550.50 550.00 550.50 6.9K
11:49 550.45 550.50 550.45 550.45 0.4K
11:51 550.00 550.00 550.00 550.00 2.0K
11:52 550.00 550.00 550.00 550.00 2.0K
11:54 550.00 550.46 550.00 550.46 3.6K
11:56 550.45 550.45 550.45 550.45 0.1K
11:57 550.53 550.53 550.00 550.00 0.4K
11:58 550.52 550.52 550.52 550.52 0.1K
11:59 550.57 550.57 550.57 550.57 1.8K
12:02 550.00 551.00 550.00 551.00 0.0K
12:03 551.00 551.00 551.00 551.00 0.0K
12:04 550.00 550.00 550.00 550.00 0.0K
12:05 551.00 551.00 551.00 551.00 0.9K
12:06 550.50 550.50 550.50 550.50 0.3K
12:12 551.00 551.00 551.00 551.00 0.0K
12:18 550.00 550.65 550.00 550.00 10.4K
12:19 550.00 550.00 550.00 550.00 5.9K
12:21 550.50 550.50 550.50 550.50 9.9K
12:22 550.68 551.00 550.68 551.00 3.9K
12:23 551.45 551.45 551.00 551.00 2.4K
12:24 551.45 551.45 551.45 551.45 0.0K
12:25 552.00 552.00 552.00 552.00 0.0K
12:26 552.00 552.00 552.00 552.00 2.1K
12:27 552.47 552.47 551.95 551.95 0.1K
12:28 552.50 552.50 552.00 552.00 0.8K
12:29 551.00 552.00 551.00 551.00 2.3K
12:30 553.00 553.00 553.00 553.00 0.0K
12:31 553.00 553.00 552.50 552.50 1.1K
12:35 552.68 552.68 551.50 551.50 2.4K
12:36 551.00 551.00 551.00 551.00 1.9K
12:38 551.00 551.50 551.00 551.50 3.3K
12:40 550.50 551.00 549.00 549.00 7.3K
12:41 549.50 550.00 549.50 550.00 0.9K
12:42 551.00 551.00 551.00 551.00 0.3K
12:43 551.00 551.50 551.00 551.50 1.8K
12:44 552.00 552.00 552.00 552.00 0.0K
12:45 551.96 551.96 551.96 551.96 0.0K
12:50 552.00 552.00 552.00 552.00 0.2K
12:51 552.00 552.00 552.00 552.00 0.0K
12:52 551.00 551.00 551.00 551.00 0.0K
12:53 552.00 552.00 552.00 552.00 0.0K
12:55 552.00 552.00 552.00 552.00 0.2K
12:57 552.00 553.00 552.00 553.00 3.7K
12:59 553.00 553.00 553.00 553.00 0.1K
13:00 552.51 552.51 552.51 552.51 0.2K
13:01 552.50 553.00 552.50 553.00 0.8K
13:02 552.75 552.75 552.75 552.75 3.2K
13:03 551.50 551.50 551.50 551.50 3.1K
13:04 553.00 553.00 553.00 553.00 1.1K
13:05 554.00 554.00 553.25 553.25 2.1K
13:08 553.00 553.00 553.00 553.00 3.6K
13:10 552.50 552.50 552.50 552.50 0.0K
13:13 551.50 552.50 551.50 552.50 0.3K
13:15 552.00 552.50 552.00 552.50 0.4K
13:16 552.50 552.50 552.50 552.50 0.4K
13:18 552.50 552.50 552.50 552.50 0.5K
13:22 553.00 553.00 552.00 552.00 0.0K
13:25 552.00 552.00 552.00 552.00 0.2K
13:30 552.50 552.50 552.50 552.50 0.0K
13:33 552.50 552.50 552.50 552.50 0.2K
13:35 552.50 552.50 551.50 551.50 0.0K
13:36 552.00 552.50 551.96 551.96 1.0K
13:37 551.97 551.97 551.97 551.97 0.5K
13:38 552.50 552.50 551.96 551.96 1.4K
13:40 551.50 552.00 551.50 552.00 0.2K
13:41 552.00 552.00 552.00 552.00 1.3K
13:42 551.50 551.50 551.00 551.00 3.6K
13:45 552.00 552.00 552.00 552.00 1.4K
13:46 552.00 552.50 552.00 552.50 17.0K
13:47 552.62 552.62 552.62 552.62 5.4K
13:48 552.60 552.60 552.60 552.60 10.3K
13:49 552.60 553.50 552.60 553.50 10.2K
13:50 553.00 553.00 553.00 553.00 74.5K
13:51 552.50 552.50 552.50 552.50 1.9K
13:52 553.00 553.00 553.00 553.00 0.6K
13:53 552.50 552.50 552.00 552.00 4.5K
13:54 552.00 552.00 551.00 551.50 1.9K
13:56 552.50 552.50 552.50 552.50 1.5K
13:58 552.00 552.00 551.00 551.00 4.5K
14:01 551.50 551.50 551.00 551.00 0.9K
14:02 551.00 551.00 551.00 551.00 0.2K
14:03 551.00 551.50 551.00 551.50 1.7K
14:04 551.50 551.50 551.50 551.50 0.1K
14:05 551.50 551.50 551.50 551.50 0.5K
14:06 551.50 551.50 551.50 551.50 0.1K
14:07 552.00 552.00 552.00 552.00 0.5K
14:08 551.50 552.00 551.50 552.00 1.3K
14:09 552.50 552.50 551.60 551.60 37.0K
14:10 552.50 552.50 552.50 552.50 0.0K
14:12 551.50 552.50 551.50 552.50 0.4K
14:13 552.50 552.50 552.50 552.50 0.5K
14:15 553.00 553.00 551.50 551.50 1.6K
14:18 551.50 551.50 551.50 551.50 0.1K
14:23 552.00 552.00 552.00 552.00 0.0K
14:25 551.00 552.50 551.00 552.50 1.7K
14:27 552.00 552.00 552.00 552.00 1.0K
14:28 552.50 552.50 552.50 552.50 0.0K
14:29 552.00 552.00 552.00 552.00 0.5K
14:30 552.50 552.50 552.00 552.50 2.2K
14:31 552.00 552.00 552.00 552.00 0.1K
14:32 552.00 552.00 552.00 552.00 3.3K
14:33 552.00 552.00 552.00 552.00 0.6K
14:34 552.50 552.50 552.50 552.50 0.1K
14:35 552.50 552.50 552.50 552.50 0.1K
14:36 552.50 552.50 552.50 552.50 0.0K
14:38 552.00 552.00 552.00 552.00 1.1K
14:41 553.00 553.00 552.30 552.30 4.1K
14:42 553.50 553.50 552.50 552.80 46.0K
14:43 553.50 553.50 553.00 553.00 4.0K
14:45 553.00 553.00 553.00 553.00 0.1K
14:48 553.00 553.00 552.00 552.00 3.1K
14:49 552.00 552.00 551.00 551.00 2.1K
14:52 551.50 551.50 551.50 551.50 0.1K
14:54 551.50 551.50 551.50 551.50 0.0K
14:55 550.50 550.50 550.50 550.50 0.0K
14:56 550.50 550.50 550.50 550.50 0.0K
14:57 551.50 551.50 551.50 551.50 0.0K
15:01 550.50 551.00 550.00 550.50 21.7K
15:02 550.00 550.00 550.00 550.00 0.2K
15:03 550.50 550.50 550.50 550.50 2.0K
15:05 551.00 551.00 551.00 551.00 0.7K
15:06 551.12 551.12 550.50 550.50 1.2K
15:07 551.00 551.00 551.00 551.00 0.3K
15:10 551.00 552.00 551.00 552.00 0.9K
15:11 552.00 552.00 552.00 552.00 0.0K
15:12 552.00 552.00 552.00 552.00 0.3K
15:13 552.50 552.50 552.00 552.00 0.3K
15:14 552.50 552.50 552.50 552.50 0.7K
15:15 552.50 552.50 552.50 552.50 0.0K
15:17 551.50 551.50 551.50 551.50 0.3K
15:18 551.50 551.50 551.50 551.50 0.2K
15:19 551.50 551.50 551.00 551.00 1.6K
15:20 551.00 551.00 551.00 551.00 0.7K
15:22 551.50 551.50 551.50 551.50 1.5K
15:23 551.50 551.50 551.00 551.50 1.3K
15:24 551.00 551.00 551.00 551.00 0.0K
15:25 551.00 551.50 551.00 551.50 0.7K
15:27 551.00 551.50 551.00 551.50 0.4K
15:30 550.50 550.50 550.50 550.50 0.0K
15:31 551.50 551.50 551.50 551.50 0.0K
15:32 550.50 551.00 550.50 551.00 1.0K
15:33 550.50 550.50 550.50 550.50 0.2K
15:34 551.50 551.50 551.50 551.50 0.0K
15:35 550.50 550.50 550.50 550.50 0.6K
15:37 550.50 551.00 550.50 551.00 4.2K
15:38 551.00 551.00 551.00 551.00 0.4K
15:39 551.00 551.00 551.00 551.00 0.2K
15:40 550.50 550.50 550.50 550.50 0.6K
15:42 550.50 550.50 550.00 550.00 0.5K
15:43 550.51 550.51 550.51 550.51 1.8K
15:45 551.00 551.00 550.50 550.50 1.5K
15:46 550.00 550.30 550.00 550.00 0.1K
15:47 550.00 550.50 550.00 550.50 2.0K
15:52 551.00 551.00 551.00 551.00 0.3K
15:53 550.25 550.25 550.25 550.25 5.0K
15:55 550.13 550.13 550.13 550.13 0.0K
15:56 550.30 550.30 550.30 550.30 0.1K
15:57 550.50 550.50 550.50 550.50 1.1K
15:58 551.00 551.00 551.00 551.00 0.7K
16:00 551.00 551.00 549.50 549.50 4.5K
16:01 548.50 549.00 548.50 549.00 2.0K
16:02 549.00 549.00 548.31 548.31 3.7K
16:03 548.00 549.00 548.00 549.00 0.8K
16:04 549.00 549.00 549.00 549.00 0.0K
16:05 548.00 549.00 548.00 549.00 0.3K
16:06 549.50 549.50 549.50 549.50 0.4K
16:07 549.50 549.50 549.00 549.50 2.7K
16:08 549.50 549.50 549.50 549.50 1.5K
16:09 550.00 550.00 550.00 550.00 0.1K
16:10 550.25 550.25 550.25 550.25 1.2K
16:12 550.00 550.00 550.00 550.00 0.0K
16:13 551.00 551.00 550.25 550.50 0.9K
16:14 550.00 550.00 550.00 550.00 0.0K
16:15 550.50 551.00 550.50 550.50 427.8K
16:16 551.00 551.00 551.00 551.00 423.8K
16:17 550.50 551.00 550.50 551.00 0.5K
16:18 551.00 551.00 550.50 551.00 3.7K
16:19 551.00 551.00 551.00 551.00 0.0K
16:20 550.00 550.50 550.00 550.50 0.5K
16:21 550.46 550.46 550.00 550.00 0.8K
16:22 550.00 550.00 550.00 550.00 0.6K
16:24 550.47 550.47 549.50 550.00 0.6K
16:25 550.50 550.50 550.00 550.00 0.1K
16:26 550.50 550.50 549.50 549.50 0.0K
16:28 550.50 551.50 550.00 551.50 6.2K
16:29 550.50 551.50 550.50 551.50 0.1K
16:30 551.50 551.50 551.50 551.50 0.3K
16:35 553.00 553.00 553.00 553.00 768.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし