OSB Group PLC (OSBO)

OSBO
🏛️ イギリス →
558.50
最終更新: 2025-09-29
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
08:00 540.50 540.50 538.79 539.25 5.4K
08:02 540.00 540.00 540.00 540.00 0.0K
08:03 539.50 539.56 539.50 539.56 2.4K
08:04 539.00 539.00 539.00 539.00 0.7K
08:05 538.50 538.50 538.50 538.50 1.2K
08:06 538.00 538.00 538.00 538.00 0.0K
08:07 537.02 538.50 537.02 538.50 1.1K
08:10 538.00 540.50 538.00 540.50 0.5K
08:12 538.50 538.50 538.50 538.50 0.0K
08:13 538.50 538.50 538.50 538.50 0.0K
08:14 538.50 538.50 538.50 538.50 0.0K
08:15 538.50 538.50 538.50 538.50 0.0K
08:16 538.50 538.50 538.50 538.50 0.9K
08:17 539.00 539.00 539.00 539.00 0.0K
08:18 539.50 539.50 538.50 538.50 0.0K
08:19 539.00 539.00 539.00 539.00 0.0K
08:21 538.50 538.50 538.50 538.50 0.8K
08:22 538.50 538.50 538.00 538.00 0.7K
08:24 538.00 538.50 538.00 538.50 1.2K
08:29 538.50 538.50 538.50 538.50 1.3K
08:32 539.00 539.00 539.00 539.00 0.0K
08:35 539.00 539.00 538.50 538.50 0.8K
08:40 538.50 538.50 538.50 538.50 0.0K
08:43 539.50 539.50 539.50 539.50 0.0K
08:47 539.50 539.50 539.50 539.50 3.5K
08:49 539.00 539.00 539.00 539.00 0.1K
08:51 539.00 539.00 539.00 539.00 0.0K
08:54 539.00 539.00 539.00 539.00 0.0K
08:58 538.50 538.50 538.50 538.50 0.7K
08:59 539.00 539.00 539.00 539.00 0.0K
09:01 538.00 538.00 538.00 538.00 1.0K
09:03 538.50 538.50 538.50 538.50 1.0K
09:04 539.00 539.00 539.00 539.00 0.0K
09:05 539.00 539.00 539.00 539.00 0.0K
09:06 538.00 538.00 538.00 538.00 0.0K
09:07 538.00 539.00 538.00 539.00 0.0K
09:08 539.00 540.00 539.00 540.00 5.5K
09:12 541.00 541.00 541.00 541.00 0.0K
09:13 541.00 541.00 541.00 541.00 0.0K
09:24 541.00 541.00 541.00 541.00 0.0K
09:29 540.00 540.00 540.00 540.00 0.8K
09:32 541.00 541.00 541.00 541.00 0.0K
09:34 540.50 540.50 540.00 540.00 0.9K
09:37 541.00 541.00 541.00 541.00 0.0K
09:42 540.00 540.00 540.00 540.00 0.6K
09:43 540.00 540.00 540.00 540.00 0.2K
09:46 541.00 541.00 540.00 540.00 0.0K
09:47 539.50 539.50 538.50 538.50 7.6K
09:48 538.50 539.00 538.50 539.00 0.0K
09:49 538.50 538.50 538.00 538.00 1.6K
09:55 539.00 539.00 539.00 539.00 0.0K
09:59 539.00 539.00 539.00 539.00 0.0K
10:03 538.00 538.00 538.00 538.00 0.0K
10:06 538.50 538.50 538.50 538.50 0.0K
10:09 538.00 538.00 538.00 538.00 0.0K
10:11 539.00 539.00 539.00 539.00 0.0K
10:13 538.00 538.00 538.00 538.00 0.0K
10:17 539.00 539.00 539.00 539.00 0.0K
10:18 539.00 539.00 539.00 539.00 0.0K
10:20 538.20 538.50 538.20 538.50 8.4K
10:21 539.50 539.50 539.50 539.50 6.9K
10:24 539.50 539.50 539.50 539.50 0.6K
10:28 538.50 538.50 538.50 538.50 0.0K
10:36 539.50 539.50 539.50 539.50 1.4K
10:38 539.50 539.50 539.50 539.50 0.1K
10:39 540.00 540.00 540.00 540.00 0.2K
10:40 540.00 540.00 540.00 540.00 0.1K
10:41 539.00 539.00 539.00 539.00 3.0K
10:44 539.00 539.00 539.00 539.00 0.2K
10:45 539.00 539.00 539.00 539.00 0.0K
10:49 540.00 540.00 540.00 540.00 0.0K
10:50 539.50 539.50 539.50 539.50 0.1K
10:51 539.00 539.50 539.00 539.50 0.6K
10:53 539.00 539.50 539.00 539.50 1.0K
10:55 539.28 539.28 539.28 539.28 0.2K
10:59 540.00 540.00 540.00 540.00 0.0K
11:06 540.00 540.00 540.00 540.00 0.0K
11:09 539.00 539.00 539.00 539.00 0.0K
11:11 539.00 539.00 539.00 539.00 0.3K
11:12 539.00 539.00 539.00 539.00 0.3K
11:15 539.00 539.00 539.00 539.00 0.0K
11:20 539.00 539.00 539.00 539.00 12.9K
11:21 539.00 539.00 538.00 538.00 0.4K
11:22 539.00 539.00 539.00 539.00 0.3K
11:25 539.00 539.00 539.00 539.00 0.6K
11:28 538.69 539.00 538.69 539.00 2.6K
11:33 538.50 539.50 538.50 539.50 0.0K
11:34 539.50 539.50 539.50 539.50 0.0K
11:43 538.50 538.50 538.50 538.50 0.0K
11:44 539.50 539.50 539.50 539.50 0.0K
11:45 539.50 539.50 539.50 539.50 0.0K
11:47 538.50 538.50 538.50 538.50 2.5K
11:48 538.00 539.00 538.00 538.00 3.1K
11:56 537.50 537.50 537.50 537.50 0.0K
11:59 538.50 538.50 538.50 538.50 0.0K
12:00 538.17 538.50 538.17 538.50 0.2K
12:01 537.50 537.50 537.50 537.50 0.0K
12:02 538.00 538.50 538.00 538.50 2.6K
12:03 538.00 538.00 538.00 538.00 0.0K
12:05 538.50 538.50 538.50 538.50 0.5K
12:10 539.00 539.00 539.00 539.00 0.0K
12:12 538.00 538.00 538.00 538.00 0.0K
12:14 538.50 538.50 538.50 538.50 0.6K
12:15 539.00 539.00 539.00 539.00 0.0K
12:16 538.00 538.00 538.00 538.00 0.0K
12:19 538.00 539.00 538.00 539.00 3.9K
12:20 539.00 539.00 539.00 539.00 0.2K
12:21 538.50 538.50 538.50 538.50 0.0K
12:23 539.00 539.00 538.50 538.50 0.6K
12:25 539.00 539.00 539.00 539.00 0.4K
12:26 538.50 538.50 538.50 538.50 1.6K
12:30 539.00 539.00 539.00 539.00 0.0K
12:34 538.00 538.00 538.00 538.00 0.0K
12:38 539.00 539.00 539.00 539.00 0.0K
12:41 538.00 538.50 538.00 538.50 1.4K
12:43 538.50 538.50 538.50 538.50 1.1K
12:47 538.50 538.50 538.50 538.50 0.5K
12:49 538.00 538.00 538.00 538.00 0.0K
12:50 538.50 538.50 537.50 537.50 2.5K
12:51 538.50 538.50 538.50 538.50 0.0K
12:53 538.50 538.50 537.50 537.50 0.1K
12:55 537.50 537.50 537.50 537.50 0.2K
12:56 538.50 538.50 538.50 538.50 0.0K
12:57 537.50 538.00 537.50 537.99 0.3K
13:00 537.75 537.75 537.75 537.75 0.2K
13:03 538.00 538.00 538.00 538.00 0.0K
13:04 537.50 537.50 537.50 537.50 0.1K
13:07 537.50 537.50 537.50 537.50 0.3K
13:09 538.00 538.00 538.00 538.00 0.3K
13:13 538.50 538.50 538.50 538.50 0.3K
13:15 538.50 538.50 538.50 538.50 0.0K
13:17 538.00 538.50 538.00 538.50 1.6K
13:18 538.50 538.50 538.50 538.50 2.1K
13:19 538.00 538.00 537.50 537.50 1.3K
13:22 538.00 538.00 538.00 538.00 0.1K
13:25 537.00 537.00 537.00 537.00 0.0K
13:26 537.00 537.00 537.00 537.00 0.0K
13:31 537.00 537.50 537.00 537.00 2.4K
13:39 538.00 538.00 538.00 538.00 0.0K
13:40 537.50 537.50 536.50 537.00 5.0K
13:43 537.00 537.00 537.00 537.00 0.3K
13:45 537.50 537.50 537.50 537.50 0.8K
13:46 536.50 537.50 536.50 537.50 0.1K
13:47 536.91 536.91 536.91 536.91 0.9K
13:48 538.00 538.50 538.00 538.50 11.3K
13:50 538.50 538.50 538.50 538.50 0.4K
13:51 538.50 538.50 538.50 538.50 0.1K
13:53 538.00 538.00 538.00 538.00 0.9K
13:54 538.00 538.00 538.00 538.00 0.4K
13:55 538.00 538.00 538.00 538.00 1.7K
13:57 537.50 537.50 537.50 537.50 0.3K
14:00 538.50 538.50 538.50 538.50 0.0K
14:01 538.00 538.00 538.00 538.00 0.0K
14:03 538.00 538.00 538.00 538.00 0.8K
14:04 538.50 538.50 538.50 538.50 13.2K
14:05 539.50 540.00 539.50 540.00 7.5K
14:06 540.50 540.50 540.50 540.50 4.9K
14:07 540.00 540.00 540.00 540.00 0.0K
14:08 540.00 540.00 540.00 540.00 0.0K
14:15 541.00 541.00 541.00 541.00 0.0K
14:16 540.56 540.56 540.56 540.56 0.4K
14:17 540.77 540.77 540.77 540.77 3.7K
14:20 540.50 540.50 540.50 540.50 0.0K
14:21 541.00 541.00 540.50 540.50 5.3K
14:22 540.50 540.50 540.50 540.50 0.7K
14:28 540.41 540.41 540.00 540.00 2.1K
14:30 541.00 541.00 541.00 541.00 0.0K
14:32 541.00 541.00 541.00 541.00 0.0K
14:34 541.00 541.00 541.00 541.00 0.0K
14:35 540.00 540.00 540.00 540.00 0.2K
14:36 540.14 541.00 540.00 540.00 10.4K
14:37 540.00 540.50 540.00 540.50 0.1K
14:40 539.50 540.50 539.50 540.50 0.0K
14:41 539.50 539.50 539.50 539.50 5.6K
14:42 539.00 539.00 539.00 539.00 2.9K
14:43 539.00 539.00 538.50 538.50 0.6K
14:45 538.50 538.50 538.50 538.50 0.9K
14:48 539.00 539.00 538.50 538.50 1.5K
14:49 538.50 538.50 538.50 538.50 0.0K
14:50 538.50 538.50 538.50 538.50 0.4K
14:52 538.50 538.50 538.50 538.50 0.0K
14:53 538.50 539.00 538.50 539.00 0.0K
14:57 538.50 538.50 538.50 538.50 1.4K
14:58 538.50 538.50 538.20 538.20 3.7K
15:00 538.00 538.50 537.50 537.50 9.9K
15:01 537.00 537.50 536.50 537.50 1.0K
15:02 536.50 536.50 536.50 536.50 1.0K
15:04 536.00 536.00 536.00 536.00 0.0K
15:06 536.00 536.00 536.00 536.00 0.1K
15:07 536.00 536.00 536.00 536.00 0.0K
15:08 537.00 537.00 537.00 537.00 0.0K
15:09 536.50 537.00 536.50 537.00 1.9K
15:13 536.50 536.50 536.50 536.50 0.0K
15:14 536.50 536.50 536.50 536.50 2.8K
15:15 536.65 536.65 536.34 536.34 0.0K
15:16 537.00 537.00 536.00 536.00 0.0K
15:18 536.00 536.00 536.00 536.00 6.7K
15:20 535.50 536.00 535.50 536.00 0.9K
15:21 536.00 536.00 536.00 536.00 0.0K
15:23 535.00 535.00 535.00 535.00 2.8K
15:27 534.50 534.50 534.50 534.50 1.4K
15:31 534.50 534.50 534.50 534.50 0.1K
15:33 534.00 534.00 534.00 534.00 0.0K
15:35 534.00 534.00 534.00 534.00 2.1K
15:36 533.50 533.50 533.50 533.50 1.1K
15:38 533.00 533.00 533.00 533.00 2.1K
15:41 533.50 533.50 533.50 533.50 0.2K
15:42 533.20 533.20 533.00 533.00 1.1K
15:43 533.00 533.00 533.00 533.00 0.1K
15:48 532.50 532.50 532.50 532.50 1.5K
15:52 533.50 533.50 533.50 533.50 0.0K
15:55 533.50 533.50 533.50 533.50 0.0K
15:57 533.50 533.50 533.50 533.50 0.0K
15:58 533.00 533.00 532.50 533.00 5.5K
15:59 533.50 533.50 532.50 532.50 0.0K
16:00 533.00 533.00 533.00 533.00 0.6K
16:01 533.50 533.50 532.50 533.00 0.8K
16:03 532.50 534.00 532.50 534.00 7.4K
16:05 534.00 534.00 534.00 534.00 1.6K
16:06 534.00 534.00 534.00 534.00 0.0K
16:07 534.00 534.00 534.00 534.00 0.8K
16:08 534.00 534.00 534.00 534.00 0.0K
16:09 534.00 534.00 534.00 534.00 0.5K
16:10 534.00 534.00 534.00 534.00 0.6K
16:12 534.00 534.00 534.00 534.00 0.4K
16:14 534.00 534.00 534.00 534.00 2.3K
16:15 534.00 534.00 533.00 533.00 0.1K
16:16 534.00 534.00 534.00 534.00 1.2K
16:18 534.50 534.50 534.50 534.50 0.2K
16:20 533.50 533.50 533.50 533.50 3.5K
16:22 534.00 534.00 534.00 534.00 0.0K
16:23 534.00 534.50 534.00 534.50 4.0K
16:24 533.50 533.50 533.50 533.50 0.1K
16:25 534.00 534.00 534.00 534.00 1.8K
16:27 534.50 534.50 534.50 534.50 0.5K
16:28 534.50 535.00 534.50 535.00 0.1K
16:29 534.50 534.50 534.50 534.50 0.0K
16:35 535.50 535.50 535.50 535.50 336.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし