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
08:00 543.00 543.00 542.00 542.50 7.9K
08:02 541.50 541.50 541.19 541.19 2.2K
08:06 541.00 541.50 541.00 541.50 2.5K
08:09 542.00 542.00 542.00 542.00 2.5K
08:11 542.50 544.00 542.50 544.00 2.6K
08:13 544.00 544.00 544.00 544.00 0.0K
08:16 542.50 543.50 542.50 543.50 4.6K
08:20 540.50 540.50 540.50 540.50 5.2K
08:22 541.00 541.00 541.00 541.00 0.0K
08:26 540.00 540.50 540.00 540.50 1.9K
08:27 541.00 541.00 541.00 541.00 0.0K
08:28 541.00 541.00 541.00 541.00 0.0K
08:29 541.00 541.00 541.00 541.00 1.2K
08:30 542.00 542.00 542.00 542.00 0.0K
08:31 543.00 543.00 543.00 543.00 0.0K
08:32 542.00 542.00 542.00 542.00 0.6K
08:33 543.00 543.00 543.00 543.00 0.0K
08:35 543.00 543.00 543.00 543.00 0.0K
08:36 541.00 541.00 540.00 540.00 5.8K
08:39 539.50 540.00 539.50 540.00 1.7K
08:40 540.00 540.00 539.50 540.00 1.4K
08:42 540.00 540.00 539.50 539.50 2.3K
08:45 540.50 540.50 539.50 539.50 1.3K
08:46 539.00 539.00 539.00 539.00 1.2K
08:48 539.50 539.50 539.50 539.50 0.0K
08:49 538.50 538.50 538.50 538.50 0.0K
08:51 539.50 539.50 539.50 539.50 0.6K
08:52 539.50 539.50 539.50 539.50 1.2K
08:55 540.00 540.00 540.00 540.00 0.0K
08:56 539.00 539.00 539.00 539.00 0.0K
08:57 539.50 539.50 539.00 539.00 0.5K
08:58 540.00 540.00 540.00 540.00 0.0K
09:01 540.00 540.50 540.00 540.50 1.2K
09:04 541.00 541.00 541.00 541.00 0.0K
09:05 541.00 541.00 541.00 541.00 0.2K
09:12 542.00 542.00 542.00 542.00 0.0K
09:16 542.00 542.00 540.50 540.50 1.2K
09:18 540.00 540.00 540.00 540.00 0.0K
09:20 540.00 540.00 540.00 540.00 0.0K
09:24 541.00 541.00 540.50 540.50 0.2K
09:31 542.50 542.50 542.00 542.00 8.9K
09:32 543.50 543.50 543.50 543.50 0.0K
09:33 542.50 542.98 542.50 542.98 0.0K
09:38 542.00 542.00 542.00 542.00 0.0K
09:42 542.50 542.50 542.50 542.50 0.6K
09:43 542.00 542.50 542.00 542.50 5.5K
09:44 543.00 543.00 543.00 543.00 0.0K
09:50 543.00 543.00 543.00 543.00 0.0K
09:54 543.00 543.00 543.00 543.00 0.6K
09:57 544.00 544.00 544.00 544.00 1.4K
09:59 544.50 544.50 544.50 544.50 0.0K
10:00 543.50 544.00 543.50 544.00 0.9K
10:02 544.00 544.00 544.00 544.00 0.0K
10:03 543.50 543.50 543.50 543.50 0.1K
10:05 544.00 544.00 544.00 544.00 0.0K
10:07 543.50 544.00 543.50 544.00 0.0K
10:10 544.00 544.00 543.00 543.00 1.0K
10:11 544.00 544.00 544.00 544.00 0.0K
10:13 544.00 544.00 544.00 544.00 0.8K
10:15 543.50 543.50 543.50 543.50 5.0K
10:19 543.50 543.50 543.50 543.50 2.9K
10:22 543.00 543.00 543.00 543.00 0.0K
10:23 543.00 543.00 543.00 543.00 0.0K
10:24 543.00 544.00 543.00 544.00 0.2K
10:26 544.00 544.00 544.00 544.00 4.5K
10:27 544.01 544.01 544.01 544.01 0.9K
10:31 543.50 544.00 543.00 543.00 3.8K
10:32 543.00 543.50 543.00 543.50 1.6K
10:35 544.00 544.00 544.00 544.00 0.0K
10:37 543.80 543.80 543.80 543.80 0.2K
10:40 544.00 544.00 544.00 544.00 0.0K
10:43 544.00 544.00 544.00 544.00 0.0K
10:45 543.50 543.50 543.50 543.50 0.0K
10:47 543.53 543.53 543.53 543.53 0.0K
10:48 544.00 544.00 544.00 544.00 0.8K
10:51 544.00 544.00 544.00 544.00 1.2K
10:53 544.33 544.33 544.33 544.33 0.1K
10:58 544.00 544.00 544.00 544.00 2.2K
10:59 544.25 544.25 544.25 544.25 0.0K
11:02 544.50 544.50 544.50 544.50 0.5K
11:03 544.50 544.50 544.50 544.50 0.7K
11:06 545.00 545.00 545.00 545.00 0.0K
11:08 545.00 545.00 544.00 544.00 7.3K
11:11 543.50 543.50 543.50 543.50 0.0K
11:13 543.50 543.50 543.50 543.50 0.9K
11:14 544.50 544.50 544.50 544.50 0.0K
11:22 544.50 544.50 544.50 544.50 0.0K
11:23 544.50 544.50 544.50 544.50 0.0K
11:26 544.00 544.00 544.00 544.00 1.5K
11:27 544.00 544.00 544.00 544.00 0.0K
11:29 544.25 544.25 544.25 544.25 0.3K
11:30 544.50 544.50 544.50 544.50 1.1K
11:37 546.00 546.00 546.00 546.00 0.0K
11:39 544.50 544.50 544.50 544.50 0.0K
11:41 545.25 545.25 545.25 545.25 0.3K
11:42 545.00 545.00 545.00 545.00 0.0K
11:44 544.50 544.75 544.50 544.75 0.4K
11:47 544.50 544.50 544.50 544.50 0.8K
11:48 545.00 545.00 545.00 545.00 0.0K
11:53 544.00 544.00 544.00 544.00 0.1K
11:54 544.00 545.00 544.00 545.00 0.0K
11:55 544.00 544.00 544.00 544.00 0.2K
11:56 544.00 544.00 544.00 544.00 0.0K
11:58 545.00 545.00 545.00 545.00 0.0K
12:06 544.00 544.00 544.00 544.00 0.0K
12:09 545.00 545.00 545.00 545.00 0.0K
12:15 544.00 544.00 544.00 544.00 0.0K
12:17 544.00 544.00 544.00 544.00 0.0K
12:27 545.00 545.00 545.00 545.00 0.0K
12:29 545.00 545.00 545.00 545.00 0.1K
12:30 545.50 545.50 545.50 545.50 0.5K
12:31 546.50 546.50 546.50 546.50 0.0K
12:32 545.00 545.00 545.00 545.00 0.0K
12:36 545.00 545.00 545.00 545.00 0.0K
12:40 545.00 545.00 545.00 545.00 0.0K
12:43 545.00 545.50 545.00 545.50 0.6K
12:46 545.00 545.00 545.00 545.00 0.0K
12:50 545.00 545.00 545.00 545.00 1.6K
12:56 545.50 545.50 545.00 545.00 0.5K
12:57 544.50 544.50 544.50 544.50 0.4K
12:58 545.00 545.00 545.00 545.00 0.0K
13:00 544.50 544.50 544.00 544.50 0.5K
13:03 544.50 544.50 544.50 544.50 2.0K
13:05 544.50 544.50 544.50 544.50 1.1K
13:13 544.00 544.00 544.00 544.00 2.9K
13:14 544.00 544.00 543.50 543.50 2.2K
13:16 543.50 543.50 543.50 543.50 0.1K
13:17 544.00 544.00 544.00 544.00 0.0K
13:18 544.00 544.00 544.00 544.00 0.0K
13:27 543.00 544.00 543.00 544.00 5.6K
13:30 544.00 544.00 544.00 544.00 0.0K
13:31 544.00 544.00 544.00 544.00 2.0K
13:34 543.50 543.50 543.50 543.50 0.0K
13:38 544.00 544.00 544.00 544.00 4.0K
13:40 544.50 544.50 544.50 544.50 0.0K
13:42 543.50 543.50 543.00 543.00 6.5K
13:43 543.00 543.00 543.00 543.00 0.0K
13:46 543.50 543.50 543.50 543.50 0.0K
13:48 543.50 543.50 543.50 543.50 0.0K
13:50 543.50 543.50 543.50 543.50 0.0K
13:54 543.50 543.50 543.50 543.50 1.4K
13:57 544.00 544.00 544.00 544.00 0.0K
14:00 544.00 544.00 544.00 544.00 0.0K
14:02 544.00 544.00 544.00 544.00 0.0K
14:08 544.00 544.50 544.00 544.50 5.0K
14:09 544.00 544.00 544.00 544.00 1.2K
14:10 543.50 544.50 543.50 544.50 0.0K
14:11 543.50 543.50 543.50 543.50 10.3K
14:14 543.00 544.50 543.00 544.50 7.5K
14:20 544.00 544.00 544.00 544.00 3.1K
14:23 543.50 543.50 543.50 543.50 0.0K
14:24 544.50 544.50 544.50 544.50 0.0K
14:27 544.50 544.50 544.50 544.50 0.0K
14:30 544.00 544.00 544.00 544.00 1.5K
14:31 544.00 544.00 544.00 544.00 1.2K
14:32 543.50 543.50 543.50 543.50 0.0K
14:34 544.50 544.50 544.50 544.50 0.0K
14:35 544.50 545.00 544.50 545.00 3.4K
14:36 545.00 545.00 545.00 545.00 0.0K
14:37 544.50 544.50 544.50 544.50 0.3K
14:39 545.00 545.00 545.00 545.00 0.0K
14:40 545.00 545.00 545.00 545.00 4.6K
14:41 544.50 544.50 544.50 544.50 0.8K
14:42 545.00 545.00 545.00 545.00 0.3K
14:45 545.00 545.00 545.00 545.00 0.7K
14:46 544.50 545.50 544.50 545.50 0.1K
14:50 544.50 545.50 544.50 545.50 1.2K
14:51 545.50 545.50 545.50 545.50 0.8K
14:52 545.50 546.00 545.50 546.00 1.0K
14:53 545.00 546.00 545.00 546.00 0.0K
14:57 546.00 546.00 546.00 546.00 1.4K
14:59 546.00 546.00 546.00 546.00 0.0K
15:00 546.00 546.00 546.00 546.00 1.0K
15:01 545.75 545.75 545.75 545.75 0.4K
15:02 545.50 545.50 545.50 545.50 2.5K
15:05 545.75 545.75 545.75 545.75 0.4K
15:06 546.00 546.00 546.00 546.00 3.0K
15:07 546.00 546.50 546.00 546.50 1.4K
15:08 546.00 546.00 545.00 545.00 5.0K
15:09 545.00 545.49 545.00 545.49 2.1K
15:13 546.00 546.00 546.00 546.00 0.0K
15:16 545.00 545.00 544.75 544.75 0.5K
15:18 545.00 545.00 545.00 545.00 1.2K
15:21 544.50 545.00 544.50 545.00 0.0K
15:22 544.50 544.50 544.50 544.50 1.7K
15:23 545.00 545.00 545.00 545.00 2.9K
15:24 544.50 544.50 544.50 544.50 0.0K
15:30 544.00 544.00 544.00 544.00 0.0K
15:31 545.00 545.00 545.00 545.00 0.0K
15:33 545.00 545.00 545.00 545.00 0.0K
15:35 545.00 545.00 544.00 544.50 43.6K
15:40 543.50 543.50 543.50 543.50 3.8K
15:43 543.50 544.00 543.50 544.00 0.3K
15:46 543.00 543.00 543.00 543.00 6.0K
15:48 542.50 543.50 542.50 543.50 0.0K
15:49 543.00 543.00 543.00 543.00 1.4K
15:50 543.00 543.00 543.00 543.00 0.3K
15:53 542.50 542.50 542.50 542.50 11.8K
15:54 542.50 543.00 542.50 542.50 2.9K
15:55 542.50 542.50 542.50 542.50 0.5K
15:56 542.50 543.00 542.50 543.00 1.8K
15:57 543.50 543.50 543.50 543.50 0.0K
16:00 543.50 543.50 543.00 543.00 5.2K
16:01 542.99 543.00 542.50 543.00 1.8K
16:02 543.00 543.00 543.00 543.00 1.7K
16:04 542.50 542.50 542.50 542.50 3.7K
16:05 542.50 542.50 542.50 542.50 2.4K
16:07 543.00 543.00 543.00 543.00 2.2K
16:09 543.00 543.50 543.00 543.50 5.1K
16:10 543.50 543.50 543.50 543.50 1.4K
16:15 543.35 543.50 543.00 543.50 7.5K
16:20 543.50 543.50 543.50 543.50 1.8K
16:21 543.50 543.50 543.50 543.50 2.0K
16:22 543.50 544.00 543.50 543.50 6.1K
16:24 543.50 543.50 543.00 543.00 1.3K
16:25 543.50 543.50 543.50 543.50 0.0K
16:26 543.50 544.00 543.50 544.00 0.3K
16:28 544.00 544.50 543.50 544.00 12.9K
16:29 544.00 544.00 543.50 543.50 0.5K
16:35 545.00 545.00 545.00 545.00 175.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし