OSB Group PLC (OSBO)

OSBO
🏛️ イギリス →
554.00
最終更新: 2025-09-26
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
08:00 557.50 557.50 556.00 556.00 8.3K
08:01 555.26 555.26 555.26 555.26 0.9K
08:02 554.00 554.00 554.00 554.00 1.4K
08:03 553.50 553.50 552.50 552.50 0.7K
08:04 552.50 552.50 552.50 552.50 0.3K
08:05 553.00 553.00 553.00 553.00 3.0K
08:06 553.35 553.35 553.35 553.35 5.0K
08:07 553.00 553.00 553.00 553.00 1.2K
08:09 553.00 553.00 552.00 552.00 1.4K
08:12 552.50 552.50 552.50 552.50 1.0K
08:16 552.50 552.50 552.50 552.50 0.1K
08:19 551.00 551.00 551.00 551.00 1.2K
08:21 551.00 551.00 551.00 551.00 1.8K
08:23 552.50 552.50 551.00 551.23 0.1K
08:24 552.50 552.50 552.50 552.50 0.0K
08:25 551.00 551.00 551.00 551.00 0.5K
08:27 550.50 550.50 550.50 550.50 1.5K
08:31 551.00 551.00 551.00 551.00 2.7K
08:33 550.90 550.90 550.90 550.90 0.2K
08:34 550.60 551.50 550.60 551.50 0.3K
08:41 550.50 551.50 550.50 551.50 0.9K
08:42 550.00 550.00 549.86 549.86 0.2K
08:46 550.50 550.50 550.50 550.50 0.0K
08:47 549.50 549.50 549.50 549.50 0.4K
08:53 551.00 551.50 551.00 551.00 1.1K
08:57 551.50 551.50 551.50 551.50 0.0K
08:59 551.50 551.50 550.50 550.50 0.7K
09:00 551.50 552.50 551.50 552.50 9.7K
09:01 553.50 553.50 553.00 553.00 0.0K
09:02 552.72 552.72 552.50 552.50 5.3K
09:04 553.50 554.00 553.50 554.00 0.6K
09:07 554.00 554.50 554.00 554.50 0.1K
09:10 553.50 553.50 553.50 553.50 0.0K
09:12 554.50 554.50 554.50 554.50 0.0K
09:16 553.50 554.50 553.50 554.00 15.9K
09:19 553.50 553.50 553.50 553.50 0.0K
09:21 553.50 554.50 553.50 554.50 0.5K
09:23 554.00 554.00 554.00 554.00 0.0K
09:25 555.50 555.50 554.50 554.50 2.4K
09:26 554.45 554.45 554.45 554.45 0.5K
09:31 555.00 555.00 555.00 555.00 0.5K
09:32 556.00 556.00 556.00 556.00 2.6K
09:35 555.50 555.50 555.50 555.50 0.0K
09:40 555.50 556.00 555.50 556.00 2.2K
09:42 556.00 556.00 556.00 556.00 0.0K
09:43 555.00 555.00 555.00 555.00 0.0K
09:47 555.00 555.00 555.00 555.00 0.0K
09:48 555.00 555.00 555.00 555.00 0.0K
09:53 555.50 555.50 555.00 555.00 2.4K
09:54 555.50 555.50 555.50 555.50 0.0K
09:55 555.00 555.00 555.00 555.00 0.6K
09:57 555.50 555.50 555.00 555.00 0.6K
10:00 555.00 555.00 555.00 555.00 0.1K
10:01 555.00 555.00 555.00 555.00 1.2K
10:02 555.00 555.00 555.00 555.00 0.1K
10:05 554.50 554.50 554.50 554.50 0.0K
10:08 554.50 554.50 554.50 554.50 0.0K
10:10 555.50 555.50 555.50 555.50 0.1K
10:11 555.50 555.50 554.50 554.50 3.0K
10:13 555.50 555.50 555.50 555.50 0.0K
10:14 554.50 554.50 554.00 554.00 4.6K
10:15 553.50 553.50 553.50 553.50 0.1K
10:17 553.50 553.50 553.50 553.50 0.4K
10:18 553.00 553.00 553.00 553.00 0.7K
10:19 553.05 553.05 552.50 552.50 0.2K
10:20 553.00 553.00 553.00 553.00 0.0K
10:21 553.50 553.50 553.50 553.50 0.0K
10:22 552.50 552.50 552.50 552.50 0.0K
10:27 553.50 553.50 553.50 553.50 0.0K
10:29 552.50 552.50 552.50 552.50 0.0K
10:30 553.50 553.50 553.50 553.50 0.0K
10:33 553.50 553.50 553.50 553.50 0.0K
10:35 552.50 552.50 552.50 552.50 0.0K
10:37 553.50 553.50 553.50 553.50 0.0K
10:40 553.50 553.50 553.50 553.50 0.0K
10:42 553.50 553.50 553.50 553.50 0.0K
10:45 552.00 552.00 552.00 552.00 31.6K
10:46 552.50 552.50 552.50 552.50 0.1K
10:52 551.91 551.91 551.91 551.91 1.2K
10:58 552.50 552.50 552.50 552.50 0.0K
10:59 551.50 551.50 551.50 551.50 0.0K
11:00 551.50 551.50 551.50 551.50 0.0K
11:08 551.50 551.50 551.50 551.50 0.2K
11:10 551.50 551.50 551.50 551.50 0.4K
11:11 551.00 551.00 551.00 551.00 0.0K
11:12 552.00 552.00 552.00 552.00 0.0K
11:15 551.00 552.00 551.00 552.00 0.0K
11:16 552.00 552.00 552.00 552.00 0.0K
11:23 552.00 552.00 551.50 551.50 0.4K
11:24 551.00 551.00 551.00 551.00 0.0K
11:26 551.00 551.00 551.00 551.00 0.1K
11:27 552.00 552.00 552.00 552.00 0.0K
11:31 551.20 552.00 551.20 552.00 3.4K
11:32 551.25 551.25 551.25 551.25 0.0K
11:33 551.00 551.00 551.00 551.00 0.0K
11:34 552.00 552.00 552.00 552.00 0.0K
11:35 551.50 551.50 551.50 551.50 0.2K
11:36 551.00 551.00 551.00 551.00 0.0K
11:37 552.00 552.00 552.00 552.00 0.0K
11:42 551.00 551.00 551.00 551.00 0.0K
11:43 551.00 551.00 550.50 551.00 2.1K
11:44 551.50 551.50 551.50 551.50 0.0K
11:47 551.00 551.00 551.00 551.00 0.0K
11:50 551.26 551.26 550.50 550.50 1.2K
11:52 551.50 551.50 551.50 551.50 0.0K
11:54 551.50 551.50 551.50 551.50 0.0K
11:59 551.00 551.00 551.00 551.00 0.1K
12:00 551.00 551.00 550.50 550.50 0.2K
12:02 550.50 550.50 550.50 550.50 0.5K
12:05 551.00 551.00 551.00 551.00 0.5K
12:07 550.00 550.00 550.00 550.00 0.0K
12:08 551.00 551.00 551.00 551.00 0.0K
12:10 551.00 551.50 551.00 551.50 2.9K
12:11 552.50 552.50 552.50 552.50 0.0K
12:12 552.00 552.00 552.00 552.00 0.0K
12:14 552.50 552.50 552.50 552.50 0.0K
12:15 552.50 552.50 551.50 552.00 1.5K
12:16 551.50 551.50 551.50 551.50 0.0K
12:17 551.50 551.50 551.50 551.50 0.0K
12:18 551.50 551.50 551.50 551.50 0.0K
12:21 551.50 551.50 551.50 551.50 0.0K
12:23 551.50 551.50 551.00 551.00 1.4K
12:26 550.00 550.00 550.00 550.00 0.0K
12:27 551.00 551.00 551.00 551.00 0.0K
12:34 550.50 550.50 550.50 550.50 127.1K
12:35 550.00 550.00 550.00 550.00 0.0K
12:37 551.00 551.00 550.50 550.50 0.3K
12:40 550.50 550.50 550.50 550.50 0.0K
12:41 550.25 550.25 550.25 550.25 0.9K
12:42 550.00 550.00 550.00 550.00 0.0K
12:46 550.50 550.50 550.50 550.50 0.0K
12:49 550.00 550.00 550.00 550.00 0.0K
12:50 550.50 550.50 550.50 550.50 2.1K
12:51 551.00 551.50 551.00 551.50 2.4K
12:55 551.00 551.00 551.00 551.00 0.0K
12:58 551.00 551.00 550.50 550.50 2.4K
12:59 551.00 551.50 551.00 551.50 2.1K
13:03 551.50 551.50 551.50 551.50 0.0K
13:06 552.50 552.50 552.50 552.50 0.0K
13:08 551.50 551.50 551.50 551.50 0.0K
13:11 552.50 552.50 552.50 552.50 0.0K
13:12 551.50 551.50 551.50 551.50 0.0K
13:13 551.50 551.50 551.50 551.50 0.1K
13:14 551.50 551.50 551.50 551.50 0.1K
13:15 551.50 551.50 551.50 551.50 0.1K
13:18 552.50 552.50 552.50 552.50 0.0K
13:20 551.50 551.50 551.50 551.50 0.0K
13:21 551.50 551.50 551.50 551.50 0.0K
13:24 551.50 551.50 551.00 551.00 2.9K
13:25 551.00 551.00 551.00 551.00 0.3K
13:30 552.50 552.50 552.50 552.50 0.0K
13:32 551.50 551.50 551.00 551.00 1.4K
13:34 551.50 551.50 551.50 551.50 0.0K
13:35 552.00 552.00 551.50 551.50 0.0K
13:36 551.50 551.50 551.50 551.50 0.9K
13:37 551.50 551.50 551.50 551.50 0.2K
13:38 552.00 552.00 552.00 552.00 0.0K
13:40 551.50 551.50 551.50 551.50 0.1K
13:43 551.50 551.50 550.50 550.50 0.0K
13:46 551.50 551.50 551.50 551.50 0.0K
13:49 551.50 551.50 551.50 551.50 0.0K
13:50 551.00 551.00 551.00 551.00 1.0K
13:51 550.50 550.50 550.50 550.50 0.8K
13:52 550.00 550.00 550.00 550.00 1.2K
13:53 550.50 550.50 550.50 550.50 0.7K
13:55 549.50 549.50 549.50 549.50 0.0K
13:58 550.50 550.50 550.50 550.50 0.0K
13:59 549.50 549.50 549.50 549.50 2.4K
14:00 549.50 549.50 549.50 549.50 0.5K
14:01 550.00 550.00 550.00 550.00 0.0K
14:03 549.00 549.00 549.00 549.00 3.0K
14:04 550.00 550.00 550.00 550.00 0.0K
14:05 549.00 549.00 549.00 549.00 2.9K
14:11 548.50 548.50 548.50 548.50 0.0K
14:12 548.00 548.00 548.00 548.00 6.9K
14:14 548.00 548.00 547.50 547.50 0.0K
14:15 547.00 547.00 547.00 547.00 0.0K
14:19 547.00 547.00 547.00 547.00 0.0K
14:21 546.50 546.50 546.50 546.50 0.0K
14:22 546.50 546.50 546.50 546.50 0.0K
14:23 546.50 546.50 546.50 546.50 1.2K
14:24 546.50 546.50 546.00 546.00 1.0K
14:25 546.50 546.50 546.50 546.50 0.3K
14:26 546.00 546.00 546.00 546.00 0.0K
14:30 546.50 546.50 546.50 546.50 0.0K
14:31 546.00 546.00 545.50 546.00 2.8K
14:32 546.50 546.50 545.50 545.50 0.0K
14:34 546.50 546.50 545.50 545.50 0.0K
14:37 546.00 546.00 546.00 546.00 0.4K
14:38 545.00 545.00 545.00 545.00 0.4K
14:39 545.50 545.50 545.50 545.50 0.1K
14:40 546.00 546.00 546.00 546.00 1.4K
14:46 546.50 546.50 546.50 546.50 0.0K
14:47 546.00 546.50 546.00 546.50 0.3K
14:48 546.50 546.50 546.50 546.50 0.0K
14:49 546.50 546.50 546.50 546.50 0.0K
14:50 546.50 546.50 546.50 546.50 1.6K
14:52 546.50 546.50 546.50 546.50 0.1K
14:57 546.50 546.50 546.50 546.50 0.0K
14:59 546.00 546.00 546.00 546.00 0.7K
15:00 546.00 546.00 546.00 546.00 0.4K
15:02 545.50 545.50 545.50 545.50 1.9K
15:03 545.50 545.50 545.50 545.50 0.0K
15:05 546.00 546.00 546.00 546.00 0.0K
15:06 545.47 546.50 545.47 546.50 2.0K
15:07 546.50 547.00 546.50 547.00 0.7K
15:09 546.50 546.50 546.00 546.00 1.3K
15:10 545.95 545.95 545.95 545.95 0.5K
15:13 546.50 546.50 546.50 546.50 0.0K
15:15 546.50 546.50 546.50 546.50 0.0K
15:16 546.50 546.50 546.50 546.50 0.0K
15:17 546.15 546.15 546.15 546.15 0.0K
15:18 546.50 546.50 545.50 545.50 0.7K
15:20 545.50 545.50 545.00 545.00 1.1K
15:21 545.50 545.50 545.50 545.50 0.0K
15:24 544.50 544.50 544.50 544.50 0.0K
15:27 544.50 544.50 544.50 544.50 0.5K
15:29 544.00 544.00 544.00 544.00 0.4K
15:30 544.00 544.00 544.00 544.00 0.1K
15:31 544.00 544.00 544.00 544.00 0.0K
15:32 544.00 544.00 544.00 544.00 0.4K
15:33 544.00 544.00 544.00 544.00 0.0K
15:35 544.00 544.50 544.00 544.50 0.5K
15:36 545.00 545.00 544.96 544.96 0.9K
15:37 545.00 545.50 545.00 545.50 0.3K
15:38 544.00 544.00 543.00 543.00 1.1K
15:40 543.50 544.00 543.50 543.50 0.8K
15:41 543.41 543.41 543.41 543.41 0.8K
15:42 543.00 543.00 543.00 543.00 0.1K
15:43 543.00 543.00 543.00 543.00 0.2K
15:46 543.50 543.50 542.75 542.75 1.1K
15:47 543.50 543.50 543.50 543.50 0.0K
15:48 542.00 542.00 542.00 542.00 1.2K
15:49 542.50 543.00 542.50 543.00 1.4K
15:51 542.00 542.00 542.00 542.00 0.0K
15:53 542.00 542.00 542.00 542.00 0.0K
15:54 543.00 543.00 543.00 543.00 1.2K
15:55 542.75 543.50 542.75 543.50 1.8K
15:56 544.00 544.00 544.00 544.00 2.1K
15:57 543.50 543.50 543.50 543.50 0.2K
15:59 543.00 543.00 543.00 543.00 0.0K
16:00 544.00 544.00 544.00 544.00 0.0K
16:01 543.00 543.50 543.00 543.50 0.6K
16:02 543.00 543.00 543.00 543.00 0.2K
16:05 543.00 543.00 543.00 543.00 0.0K
16:07 542.50 542.50 542.50 542.50 24.5K
16:08 543.00 543.00 543.00 543.00 0.6K
16:09 543.00 543.00 543.00 543.00 0.1K
16:10 543.50 543.50 543.00 543.00 0.1K
16:11 542.50 543.00 542.50 543.00 2.2K
16:12 542.75 542.75 542.75 542.75 2.0K
16:13 542.50 542.50 542.50 542.50 0.7K
16:15 542.00 543.00 542.00 543.00 0.4K
16:16 542.00 543.00 542.00 543.00 0.1K
16:17 543.00 543.00 542.50 542.50 0.1K
16:19 542.50 543.00 542.50 542.50 1.1K
16:20 542.50 542.50 542.00 542.00 1.3K
16:21 542.00 542.00 542.00 542.00 0.0K
16:22 542.50 542.50 542.50 542.50 0.0K
16:23 541.50 542.00 541.50 542.00 0.1K
16:24 542.00 542.00 542.00 542.00 0.0K
16:25 542.25 542.25 542.25 542.25 0.1K
16:26 542.50 542.50 542.50 542.50 0.8K
16:27 542.50 542.50 542.50 542.50 0.0K
16:28 542.00 542.00 542.00 542.00 0.0K
16:29 542.00 542.50 542.00 542.50 4.9K
16:35 541.00 541.00 541.00 541.00 215.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし