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
08:00 528.50 540.50 528.50 530.50 1.5K
08:01 542.00 542.00 542.00 542.00 1.0K
08:02 543.00 543.00 543.00 543.00 1.7K
08:03 544.00 544.00 544.00 544.00 0.0K
08:05 543.00 543.00 543.00 543.00 1.4K
08:09 543.00 543.00 543.00 543.00 1.6K
08:11 542.50 542.50 542.50 542.50 0.3K
08:13 542.50 542.50 542.50 542.50 0.5K
08:14 543.50 543.50 543.50 543.50 0.0K
08:15 543.50 543.50 543.50 543.50 0.0K
08:19 543.50 543.50 543.50 543.50 0.1K
08:21 543.50 543.50 543.50 543.50 0.0K
08:22 543.50 543.50 543.50 543.50 0.4K
08:23 543.50 543.50 543.50 543.50 0.2K
08:25 544.00 544.00 544.00 544.00 0.0K
08:28 544.00 544.00 543.00 543.00 0.5K
08:29 544.50 544.50 544.50 544.50 0.0K
08:32 544.00 544.00 544.00 544.00 0.0K
08:34 543.00 543.00 543.00 543.00 0.0K
08:36 544.00 544.00 544.00 544.00 0.3K
08:40 545.00 545.00 545.00 545.00 0.0K
08:42 544.50 544.50 544.50 544.50 0.0K
08:44 545.50 545.50 545.50 545.50 0.0K
08:45 545.00 545.00 544.50 544.50 0.9K
08:46 544.50 544.50 544.50 544.50 0.2K
08:48 544.00 544.00 544.00 544.00 1.5K
08:50 543.00 543.00 543.00 543.00 0.0K
08:52 544.50 544.50 543.00 543.00 0.1K
08:54 543.00 543.00 542.00 542.75 0.2K
08:56 543.50 543.50 542.75 542.75 5.1K
08:57 543.50 543.50 543.50 543.50 0.0K
08:59 542.00 542.00 542.00 542.00 0.0K
09:01 543.50 543.50 543.50 543.50 0.2K
09:05 542.75 542.75 542.75 542.75 4.3K
09:10 542.75 542.75 542.75 542.75 3.5K
09:15 543.50 543.50 543.50 543.50 0.0K
09:26 543.00 543.00 543.00 543.00 0.0K
09:30 542.00 542.00 542.00 542.00 1.4K
09:31 543.00 543.00 543.00 543.00 1.3K
09:33 543.00 543.00 542.50 542.50 1.3K
09:35 542.00 543.00 542.00 543.00 0.5K
09:37 541.50 541.50 541.00 541.00 36.4K
09:38 541.00 541.00 541.00 541.00 0.3K
09:40 541.50 541.50 541.50 541.50 0.9K
09:42 541.50 541.75 541.50 541.75 0.0K
09:43 542.00 542.00 542.00 542.00 1.0K
09:44 542.00 542.00 541.50 541.50 2.7K
09:45 542.00 542.00 542.00 542.00 0.5K
09:47 540.50 540.50 539.50 539.50 2.2K
09:48 539.00 539.00 539.00 539.00 0.0K
09:49 539.00 539.00 539.00 539.00 0.0K
09:53 539.50 539.50 539.50 539.50 1.0K
09:56 538.50 539.04 538.50 539.04 3.9K
10:00 539.00 539.00 539.00 539.00 0.4K
10:01 539.04 539.04 539.04 539.04 1.3K
10:03 539.50 540.00 539.50 540.00 4.1K
10:10 540.00 540.50 540.00 540.50 1.3K
10:14 541.00 541.00 541.00 541.00 4.7K
10:15 540.77 541.50 540.77 541.50 9.0K
10:16 541.17 541.17 541.17 541.17 0.5K
10:18 541.50 541.50 541.50 541.50 0.0K
10:26 541.00 541.00 541.00 541.00 1.8K
10:27 540.50 540.50 540.50 540.50 2.3K
10:31 541.00 541.00 541.00 541.00 0.0K
10:34 541.00 541.00 541.00 541.00 0.0K
10:35 540.00 540.00 540.00 540.00 0.0K
10:38 540.50 540.50 540.50 540.50 0.1K
10:58 541.00 541.00 541.00 541.00 0.0K
10:59 540.00 540.00 540.00 540.00 1.5K
11:03 540.00 540.00 540.00 540.00 0.1K
11:04 540.00 540.50 539.87 540.50 47.4K
11:05 541.00 541.00 541.00 541.00 0.1K
11:06 541.50 541.50 541.50 541.50 0.0K
11:11 541.00 541.00 541.00 541.00 1.6K
11:13 541.50 541.50 541.50 541.50 0.0K
11:15 540.50 540.50 540.50 540.50 0.0K
11:17 541.00 541.00 541.00 541.00 0.8K
11:18 541.50 541.50 541.50 541.50 0.0K
11:30 541.50 541.50 541.50 541.50 0.0K
11:32 541.00 541.00 540.50 540.50 18.4K
11:33 541.00 541.00 541.00 541.00 0.0K
11:34 541.00 541.50 541.00 541.50 1.3K
11:37 541.00 541.00 541.00 541.00 0.2K
11:40 540.50 540.50 540.50 540.50 0.0K
11:41 540.50 540.50 540.50 540.50 0.3K
11:45 541.50 541.50 541.50 541.50 0.0K
11:47 540.50 540.50 540.50 540.50 1.8K
11:49 541.00 541.00 541.00 541.00 0.0K
11:54 541.00 541.00 541.00 541.00 0.0K
11:55 540.00 540.50 540.00 540.50 16.8K
11:56 541.00 541.00 540.50 540.50 2.1K
12:00 540.50 540.50 540.50 540.50 1.5K
12:01 541.00 541.00 541.00 541.00 1.3K
12:02 541.00 541.50 541.00 541.50 4.7K
12:03 541.50 541.50 541.50 541.50 2.2K
12:04 541.50 541.50 541.50 541.50 1.1K
12:07 542.50 542.50 542.50 542.50 0.0K
12:10 543.00 543.00 543.00 543.00 1.5K
12:12 543.00 543.00 543.00 543.00 0.0K
12:14 543.00 543.00 543.00 543.00 0.0K
12:17 542.00 542.00 542.00 542.00 0.0K
12:22 542.00 542.00 542.00 542.00 0.0K
12:25 542.00 542.00 542.00 542.00 5.7K
12:26 542.00 542.00 542.00 542.00 0.0K
12:27 542.00 542.00 542.00 542.00 2.0K
12:28 542.00 542.00 542.00 542.00 0.2K
12:29 542.00 542.00 542.00 542.00 0.6K
12:30 542.00 542.00 542.00 542.00 0.1K
12:32 542.00 542.00 542.00 542.00 0.9K
12:35 542.00 542.00 542.00 542.00 0.2K
12:36 542.00 542.00 542.00 542.00 0.2K
12:37 542.00 542.00 542.00 542.00 0.2K
12:38 542.00 542.00 542.00 542.00 0.4K
12:39 542.00 542.00 542.00 542.00 0.2K
12:40 542.00 542.00 542.00 542.00 0.5K
12:41 542.50 542.50 542.50 542.50 0.0K
12:42 541.50 541.50 541.50 541.50 0.0K
12:45 541.50 541.50 541.50 541.50 0.0K
12:53 542.00 542.00 542.00 542.00 0.1K
12:55 541.50 541.50 541.50 541.50 0.0K
12:59 542.50 542.50 541.50 541.50 2.7K
13:00 542.00 542.00 542.00 542.00 1.2K
13:02 541.50 541.50 541.50 541.50 0.0K
13:04 542.60 542.60 542.00 542.00 8.9K
13:05 542.50 542.50 542.50 542.50 0.0K
13:06 542.50 542.50 542.50 542.50 1.1K
13:12 543.50 543.50 543.50 543.50 0.0K
13:14 543.00 543.00 543.00 543.00 0.5K
13:15 543.00 543.00 543.00 543.00 0.0K
13:19 543.50 543.50 543.50 543.50 0.0K
13:21 543.50 543.50 543.50 543.50 0.4K
13:23 543.50 543.50 543.50 543.50 0.0K
13:24 543.50 543.50 543.50 543.50 0.0K
13:31 543.50 543.50 543.50 543.50 0.0K
13:32 543.50 543.50 543.50 543.50 0.0K
13:34 543.00 543.00 543.00 543.00 2.1K
13:36 542.50 542.50 542.50 542.50 0.0K
13:39 543.50 544.00 543.50 544.00 2.1K
13:40 543.50 543.50 543.00 543.00 2.6K
13:42 542.00 542.00 542.00 542.00 0.0K
13:44 543.50 543.50 543.50 543.50 0.3K
13:46 542.00 542.00 542.00 542.00 2.4K
13:47 541.50 541.50 541.50 541.50 1.1K
13:48 541.50 541.50 541.00 541.00 0.4K
13:50 541.00 541.00 541.00 541.00 0.1K
13:52 541.00 541.00 541.00 541.00 0.0K
13:53 541.00 541.00 541.00 541.00 0.0K
13:57 541.50 541.50 541.50 541.50 0.0K
13:59 541.50 541.50 541.50 541.50 0.0K
14:01 541.00 541.00 541.00 541.00 1.1K
14:03 541.00 541.00 541.00 541.00 0.8K
14:04 541.00 541.00 541.00 541.00 1.8K
14:06 541.00 541.50 541.00 541.50 0.8K
14:07 540.50 541.00 540.50 541.00 0.1K
14:10 540.00 540.50 540.00 540.50 5.9K
14:15 540.00 540.50 539.50 539.55 9.0K
14:19 539.00 539.00 539.00 539.00 0.0K
14:20 540.00 540.00 540.00 540.00 0.1K
14:21 539.50 539.50 539.50 539.50 1.1K
14:22 540.00 540.00 540.00 540.00 0.0K
14:23 539.00 539.50 539.00 539.00 3.3K
14:24 539.00 539.00 539.00 539.00 0.8K
14:26 539.50 540.00 539.50 540.00 1.0K
14:28 540.00 540.00 540.00 540.00 0.0K
14:29 539.00 539.00 539.00 539.00 2.2K
14:30 538.50 539.50 538.50 539.50 1.6K
14:32 539.50 539.50 539.50 539.50 1.4K
14:35 540.00 540.00 540.00 540.00 2.8K
14:36 539.50 540.00 539.50 540.00 0.3K
14:38 540.00 540.00 540.00 540.00 0.0K
14:39 539.00 539.00 539.00 539.00 0.5K
14:40 540.00 540.00 540.00 540.00 0.7K
14:42 539.00 539.50 538.50 538.50 2.5K
14:45 539.50 539.50 539.50 539.50 0.0K
14:49 539.50 539.50 539.50 539.50 0.0K
14:51 538.50 539.50 538.50 538.50 3.2K
14:54 539.50 539.50 538.50 538.50 9.4K
14:57 540.00 540.00 540.00 540.00 0.0K
14:59 539.00 539.00 539.00 539.00 0.3K
15:00 539.00 540.00 539.00 540.00 1.5K
15:05 539.00 539.00 539.00 539.00 0.0K
15:08 540.00 540.00 540.00 540.00 0.0K
15:09 539.00 539.00 539.00 539.00 0.0K
15:14 540.00 540.00 540.00 540.00 0.3K
15:15 540.50 542.00 540.50 540.50 37.4K
15:16 540.50 541.00 540.50 541.00 0.4K
15:19 540.50 540.50 540.50 540.50 3.8K
15:20 540.50 540.50 540.50 540.50 2.4K
15:21 540.50 540.50 540.50 540.50 0.1K
15:22 541.50 541.50 541.50 541.50 7.4K
15:23 541.00 541.00 541.00 541.00 0.0K
15:28 542.00 542.00 541.00 541.00 3.1K
15:29 541.50 542.00 541.50 542.00 7.3K
15:31 542.50 542.50 542.50 542.50 0.0K
15:33 542.50 542.50 541.00 541.00 9.0K
15:35 541.00 541.00 541.00 541.00 1.6K
15:37 541.00 541.00 541.00 541.00 0.9K
15:38 541.00 541.00 541.00 541.00 1.4K
15:42 540.50 540.50 540.50 540.50 2.1K
15:44 541.50 541.50 541.50 541.50 0.3K
15:45 542.00 542.50 542.00 542.50 2.2K
15:46 542.00 542.50 542.00 542.50 0.6K
15:48 542.50 542.50 542.50 542.50 0.0K
15:50 541.50 541.50 541.50 541.50 2.0K
15:51 541.50 541.50 541.50 541.50 0.0K
15:53 542.50 542.50 542.50 542.50 0.2K
15:55 541.50 541.50 541.50 541.50 5.2K
15:56 541.50 541.50 541.50 541.50 0.4K
16:00 541.00 541.00 541.00 541.00 0.0K
16:01 542.00 542.00 542.00 542.00 0.0K
16:02 541.00 541.00 540.50 540.50 7.1K
16:04 541.50 541.50 541.50 541.50 0.0K
16:08 540.50 541.00 540.50 540.50 13.5K
16:09 541.50 541.50 541.50 541.50 0.0K
16:10 541.50 541.50 541.50 541.50 0.0K
16:12 541.50 541.50 541.50 541.50 0.0K
16:15 540.50 540.50 540.50 540.50 0.0K
16:17 541.50 541.50 541.50 541.50 0.0K
16:19 540.50 540.50 540.50 540.50 0.0K
16:20 540.50 540.50 540.50 540.50 3.7K
16:21 541.00 541.00 541.00 541.00 3.2K
16:22 541.50 542.00 541.50 542.00 13.2K
16:23 542.00 542.00 542.00 542.00 2.6K
16:24 542.00 542.00 542.00 542.00 2.9K
16:25 542.00 542.00 541.70 541.70 4.6K
16:26 542.00 543.00 542.00 543.00 24.7K
16:27 543.00 543.00 543.00 543.00 7.4K
16:28 542.50 542.50 542.50 542.50 1.8K
16:29 543.00 543.00 542.00 542.00 1.1K
16:35 543.50 543.50 543.50 543.50 260.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし