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
08:00 545.00 545.48 544.50 545.48 9.9K
08:03 545.50 545.50 545.50 545.50 1.0K
08:05 541.50 542.00 541.50 542.00 5.3K
08:07 540.50 540.50 540.50 540.50 1.0K
08:08 541.00 541.00 541.00 541.00 0.2K
08:09 540.00 540.00 540.00 540.00 3.9K
08:14 540.25 540.25 540.25 540.25 50.7K
08:15 539.50 540.00 539.50 540.00 2.6K
08:17 541.50 541.50 541.50 541.50 0.8K
08:18 542.00 542.00 542.00 542.00 0.0K
08:20 542.50 542.50 542.50 542.50 0.1K
08:22 541.50 541.50 541.50 541.50 0.0K
08:25 543.50 543.50 543.50 543.50 0.0K
08:27 543.50 543.50 543.50 543.50 0.0K
08:28 544.00 544.00 544.00 544.00 0.3K
08:30 544.00 544.00 544.00 544.00 4.5K
08:31 542.00 542.50 541.50 542.50 3.3K
08:32 542.00 543.00 542.00 542.50 1.4K
08:34 543.00 543.00 543.00 543.00 0.3K
08:36 543.00 543.00 543.00 543.00 0.1K
08:37 543.00 543.33 543.00 543.33 6.0K
08:38 544.50 544.50 544.50 544.50 0.0K
08:40 544.50 544.50 544.50 544.50 0.0K
08:42 543.75 543.75 543.75 543.75 0.2K
08:45 544.50 544.50 544.50 544.50 0.0K
08:46 543.00 543.00 543.00 543.00 0.3K
08:49 543.00 543.00 543.00 543.00 0.7K
08:50 543.50 543.50 542.50 542.50 0.9K
08:52 543.50 543.50 543.50 543.50 1.1K
08:54 543.50 543.50 543.50 543.50 0.2K
08:57 544.00 544.50 543.00 544.50 3.1K
08:58 544.00 544.00 544.00 544.00 2.2K
09:01 544.50 544.50 544.50 544.50 0.0K
09:02 544.54 546.00 544.54 546.00 12.9K
09:03 545.00 545.00 545.00 545.00 0.0K
09:05 546.00 546.00 546.00 546.00 0.0K
09:06 546.00 546.00 545.50 545.50 1.0K
09:07 545.00 545.00 545.00 545.00 0.1K
09:08 545.00 545.00 545.00 545.00 0.7K
09:09 544.50 544.50 544.50 544.50 2.0K
09:10 543.50 543.50 543.50 543.50 0.8K
09:11 543.50 544.50 543.50 544.50 0.5K
09:14 543.00 543.00 542.50 542.50 1.3K
09:15 542.00 542.00 541.00 541.00 1.4K
09:16 541.00 541.00 540.00 540.00 1.1K
09:17 541.50 541.50 541.50 541.50 0.0K
09:19 540.81 540.81 540.24 540.24 1.0K
09:20 541.50 541.50 541.00 541.00 17.7K
09:25 540.00 540.00 540.00 540.00 0.1K
09:29 541.00 541.00 539.50 540.00 5.1K
09:30 538.00 538.00 538.00 538.00 2.6K
09:31 539.50 539.50 539.50 539.50 1.7K
09:34 540.50 540.50 540.50 540.50 0.7K
09:35 540.00 540.00 540.00 540.00 3.6K
09:41 540.00 540.00 540.00 540.00 0.0K
09:42 540.50 540.50 540.50 540.50 0.0K
09:43 540.04 540.04 539.50 539.50 5.1K
09:44 539.25 539.25 539.25 539.25 0.2K
09:45 539.50 539.50 539.00 539.00 1.4K
09:48 539.00 539.00 539.00 539.00 0.0K
09:52 540.00 540.00 540.00 540.00 0.1K
09:54 539.00 540.00 539.00 540.00 0.0K
09:55 539.50 539.50 539.50 539.50 8.8K
09:56 539.00 539.00 539.00 539.00 0.0K
09:58 539.00 539.00 538.50 538.50 0.4K
09:59 538.00 538.00 538.00 538.00 0.5K
10:00 536.50 536.50 536.50 536.50 0.0K
10:01 538.00 538.50 538.00 538.50 1.4K
10:02 537.76 537.76 537.76 537.76 0.2K
10:03 538.50 538.50 538.50 538.50 0.1K
10:05 537.50 537.50 537.50 537.50 0.2K
10:06 537.50 537.50 537.50 537.50 2.7K
10:07 537.50 537.50 537.50 537.50 1.0K
10:09 537.00 537.50 537.00 537.50 1.0K
10:15 538.00 538.50 538.00 538.50 163.2K
10:16 539.00 539.00 537.50 537.50 2.0K
10:17 538.50 538.50 538.50 538.50 0.5K
10:18 538.50 538.50 538.50 538.50 0.5K
10:19 538.50 538.50 538.50 538.50 0.2K
10:20 539.50 539.50 539.50 539.50 0.0K
10:21 539.50 539.50 538.50 538.50 2.1K
10:22 538.26 538.26 538.26 538.26 1.4K
10:24 538.50 538.50 538.50 538.50 3.6K
10:26 538.00 539.00 538.00 539.00 0.0K
10:28 538.00 538.00 538.00 538.00 0.0K
10:29 539.00 539.00 537.50 537.50 4.1K
10:30 538.00 538.00 538.00 538.00 0.0K
10:32 537.00 538.00 537.00 538.00 0.4K
10:34 538.50 538.50 538.50 538.50 0.0K
10:35 537.76 538.50 537.76 538.50 2.6K
10:36 538.50 538.50 538.50 538.50 0.4K
10:37 537.50 537.50 537.50 537.50 0.2K
10:38 537.50 537.50 537.50 537.50 1.8K
10:40 537.00 538.00 537.00 538.00 0.0K
10:42 537.50 537.50 537.50 537.50 0.6K
10:43 538.00 538.00 537.50 537.50 1.2K
10:44 538.00 538.00 537.50 537.50 0.9K
10:45 537.50 537.50 537.50 537.50 0.6K
10:46 537.50 537.50 537.50 537.50 0.2K
10:47 537.50 537.50 537.50 537.50 1.2K
10:48 538.00 538.50 538.00 538.50 0.5K
10:49 538.50 538.50 538.50 538.50 1.9K
10:50 539.00 539.00 539.00 539.00 0.2K
10:51 539.00 539.00 539.00 539.00 1.7K
10:52 539.50 539.50 539.50 539.50 0.0K
10:53 539.50 540.00 539.50 540.00 0.9K
10:54 538.50 538.50 538.50 538.50 0.0K
10:55 540.00 540.00 540.00 540.00 0.5K
11:01 538.00 538.00 538.00 538.00 11.7K
11:02 538.00 538.00 538.00 538.00 0.5K
11:05 538.50 538.50 538.50 538.50 0.0K
11:07 537.50 537.50 537.50 537.50 0.0K
11:09 537.50 537.50 537.50 537.50 0.0K
11:11 538.50 538.50 538.50 538.50 0.0K
11:14 538.00 538.00 538.00 538.00 1.8K
11:16 538.50 538.50 538.50 538.50 0.8K
11:20 538.00 538.50 538.00 538.50 3.0K
11:22 538.50 539.00 538.50 539.00 1.8K
11:25 539.00 539.50 539.00 539.50 1.6K
11:26 539.47 539.47 539.00 539.00 0.2K
11:27 539.50 540.00 539.50 540.00 0.5K
11:31 539.00 539.00 539.00 539.00 0.4K
11:32 539.46 539.46 539.46 539.46 3.7K
11:33 540.00 540.00 540.00 540.00 0.0K
11:35 539.00 539.00 539.00 539.00 0.0K
11:39 539.00 539.00 539.00 539.00 0.0K
11:40 539.00 539.00 539.00 539.00 0.0K
11:41 539.50 540.00 539.50 540.00 21.1K
11:59 541.00 541.00 541.00 541.00 0.0K
12:00 540.50 540.50 540.50 540.50 2.3K
12:01 540.50 540.50 540.00 540.00 350.9K
12:02 540.50 540.50 540.50 540.50 1.3K
12:04 540.00 540.00 540.00 540.00 0.4K
12:06 540.50 540.50 540.50 540.50 0.0K
12:08 541.00 541.00 541.00 541.00 0.0K
12:11 541.00 541.00 541.00 541.00 0.0K
12:13 541.00 541.00 541.00 541.00 0.0K
12:19 540.50 540.50 540.50 540.50 0.6K
12:21 540.50 540.50 540.50 540.50 0.0K
12:22 540.50 540.50 540.50 540.50 0.5K
12:23 540.50 540.50 539.50 540.49 0.6K
12:24 540.50 540.50 540.50 540.50 0.0K
12:25 540.50 540.50 540.50 540.50 0.0K
12:27 540.50 540.50 540.50 540.50 0.0K
12:28 540.50 540.50 540.50 540.50 0.0K
12:30 540.50 540.50 539.50 539.50 4.4K
12:31 539.00 539.00 538.50 538.50 10.4K
12:33 538.50 539.00 538.50 539.00 0.3K
12:34 539.00 539.00 539.00 539.00 0.0K
12:35 539.00 539.00 539.00 539.00 0.2K
12:36 538.00 538.00 538.00 538.00 0.3K
12:37 538.00 538.00 538.00 538.00 1.6K
12:38 539.00 539.00 537.50 537.50 1.6K
12:41 538.50 538.50 538.50 538.50 0.1K
12:42 538.50 538.50 538.50 538.50 0.0K
12:43 538.50 538.50 538.50 538.50 0.0K
12:44 538.00 538.00 538.00 538.00 4.0K
12:46 538.00 538.50 538.00 538.50 3.1K
12:48 537.50 537.50 537.50 537.50 0.2K
12:49 537.50 537.50 537.50 537.50 0.0K
12:51 538.50 538.50 538.50 538.50 0.0K
12:52 537.50 537.50 537.50 537.50 0.0K
12:55 538.50 538.50 538.50 538.50 0.0K
12:56 538.00 538.00 537.50 537.50 4.9K
12:57 537.00 537.00 537.00 537.00 0.0K
12:58 537.50 537.50 537.50 537.50 0.0K
12:59 537.50 538.00 537.50 538.00 1.2K
13:01 538.00 538.00 538.00 538.00 0.0K
13:02 538.00 538.00 538.00 538.00 0.0K
13:03 538.00 538.00 538.00 538.00 0.0K
13:05 537.50 537.50 537.00 537.00 0.8K
13:06 537.00 537.00 537.00 537.00 0.2K
13:07 537.50 537.50 537.50 537.50 0.0K
13:08 537.50 537.50 537.50 537.50 0.0K
13:12 537.50 537.50 537.50 537.50 0.0K
13:13 537.50 537.50 537.50 537.50 0.0K
13:14 537.50 537.50 537.50 537.50 1.5K
13:15 538.50 538.50 538.50 538.50 0.0K
13:16 537.50 537.50 537.50 537.50 0.0K
13:18 538.50 538.50 538.50 538.50 0.0K
13:20 538.50 538.50 538.50 538.50 0.0K
13:21 538.50 538.50 538.50 538.50 0.0K
13:22 538.50 538.50 538.50 538.50 0.0K
13:24 538.50 538.50 538.50 538.50 0.0K
13:25 538.50 538.50 538.50 538.50 0.0K
13:28 537.50 537.50 537.50 537.50 1.0K
13:30 538.00 538.00 538.00 538.00 0.0K
13:33 537.50 537.50 537.50 537.50 2.3K
13:34 537.67 537.67 537.67 537.67 2.0K
13:37 538.00 538.00 538.00 538.00 0.0K
13:39 538.00 538.00 538.00 538.00 0.0K
13:40 538.00 538.00 538.00 538.00 0.0K
13:43 537.50 537.50 537.50 537.50 0.0K
13:44 538.00 538.00 538.00 538.00 0.0K
13:46 538.00 538.00 538.00 538.00 0.7K
13:47 537.50 537.50 537.50 537.50 0.0K
13:48 538.00 538.00 538.00 538.00 0.0K
13:49 538.00 538.00 538.00 538.00 0.0K
13:55 538.00 538.00 538.00 538.00 2.3K
13:57 538.00 538.00 538.00 538.00 0.2K
13:59 538.00 538.00 538.00 538.00 0.0K
14:00 538.50 538.50 538.50 538.50 0.5K
14:03 538.00 539.00 538.00 539.00 0.4K
14:07 539.50 539.50 539.46 539.46 1.4K
14:15 540.00 540.00 540.00 540.00 0.0K
14:17 539.50 539.50 539.50 539.50 0.0K
14:21 540.00 540.00 539.50 539.50 4.4K
14:22 540.00 540.00 540.00 540.00 0.0K
14:25 538.50 538.50 538.50 538.50 0.0K
14:26 539.25 539.25 539.25 539.25 0.0K
14:27 538.50 538.50 538.50 538.50 0.0K
14:30 540.00 540.00 540.00 540.00 5.9K
14:31 538.00 538.50 538.00 538.50 0.5K
14:32 538.00 539.50 538.00 539.50 12.4K
14:33 538.00 538.00 538.00 538.00 0.0K
14:34 538.00 538.00 538.00 538.00 2.9K
14:35 538.50 538.50 538.50 538.50 0.1K
14:36 538.50 538.50 538.50 538.50 0.1K
14:37 538.50 538.50 538.50 538.50 0.3K
14:38 538.50 538.50 538.50 538.50 0.1K
14:39 538.50 538.50 538.50 538.50 0.0K
14:40 539.00 539.00 539.00 539.00 1.1K
14:42 539.50 539.50 539.00 539.00 3.1K
14:43 539.50 539.50 538.00 538.00 0.0K
14:46 539.50 539.50 539.50 539.50 0.0K
14:48 539.50 539.50 539.50 539.50 0.0K
14:52 539.50 539.50 539.50 539.50 0.0K
14:53 539.50 539.50 539.50 539.50 0.0K
14:56 539.50 539.50 539.50 539.50 0.0K
14:58 538.50 538.50 538.50 538.50 6.5K
15:00 538.00 538.50 538.00 538.50 2.3K
15:01 538.25 538.50 538.25 538.50 3.5K
15:02 539.15 539.15 538.50 538.50 2.3K
15:03 538.00 538.00 538.00 538.00 0.0K
15:04 538.50 538.50 538.50 538.50 0.5K
15:05 539.00 539.00 539.00 539.00 0.0K
15:06 539.00 539.00 539.00 539.00 0.0K
15:07 539.00 539.00 539.00 539.00 0.0K
15:08 539.00 539.00 539.00 539.00 0.0K
15:09 538.00 539.00 538.00 539.00 0.4K
15:10 539.00 539.00 539.00 539.00 0.3K
15:11 538.50 538.50 538.50 538.50 0.5K
15:12 539.00 539.00 539.00 539.00 0.0K
15:13 538.65 538.65 538.65 538.65 0.1K
15:17 539.00 539.00 539.00 539.00 0.0K
15:20 538.00 538.00 538.00 538.00 0.0K
15:22 538.00 538.00 538.00 538.00 0.0K
15:24 538.00 539.00 537.78 537.78 7.4K
15:25 537.50 538.43 537.50 538.21 0.8K
15:26 538.00 538.00 538.00 538.00 3.8K
15:30 538.50 538.50 538.50 538.50 0.0K
15:34 538.50 539.00 538.50 539.00 3.7K
15:36 539.00 539.00 539.00 539.00 0.6K
15:38 539.00 539.00 538.00 538.00 7.1K
15:39 538.00 538.00 538.00 538.00 0.0K
15:40 538.16 538.50 538.00 538.50 0.4K
15:41 538.50 538.50 538.50 538.50 0.0K
15:42 537.97 537.97 537.97 537.97 0.5K
15:43 538.00 538.00 538.00 538.00 0.0K
15:44 538.00 538.25 538.00 538.25 1.6K
15:48 538.50 538.50 538.50 538.50 0.4K
15:49 538.50 538.50 538.00 538.00 0.9K
15:50 538.00 538.00 538.00 538.00 2.5K
15:51 537.50 537.50 537.50 537.50 1.9K
15:52 537.00 538.00 537.00 538.00 1.9K
15:53 538.00 538.00 538.00 538.00 0.0K
15:54 538.00 538.00 538.00 538.00 0.1K
15:55 537.00 537.00 537.00 537.00 0.0K
15:56 537.00 537.00 537.00 537.00 3.3K
15:58 537.00 537.00 537.00 537.00 0.5K
16:00 537.50 538.50 537.50 538.50 6.7K
16:01 538.50 539.00 538.50 539.00 0.0K
16:04 539.00 539.00 538.00 538.00 4.0K
16:05 538.00 538.00 538.00 538.00 0.4K
16:06 538.50 538.50 538.50 538.50 0.0K
16:10 538.50 538.50 538.00 538.00 1.4K
16:11 538.00 538.00 538.00 538.00 0.3K
16:12 538.00 538.00 538.00 538.00 0.4K
16:13 538.50 538.50 538.00 538.00 0.1K
16:14 538.50 538.50 538.50 538.50 1.3K
16:15 538.50 538.50 538.50 538.50 0.1K
16:16 538.50 539.00 538.50 539.00 0.3K
16:17 538.50 538.50 538.50 538.50 0.3K
16:18 538.50 539.00 538.50 539.00 0.3K
16:19 538.50 538.50 538.50 538.50 2.9K
16:20 539.00 539.50 539.00 539.50 1.0K
16:21 539.00 539.00 539.00 539.00 0.3K
16:22 539.00 539.50 538.50 539.50 23.2K
16:23 539.00 539.00 538.50 538.50 3.6K
16:25 538.50 538.50 538.00 538.25 2.8K
16:26 538.00 538.00 538.00 538.00 0.1K
16:27 538.00 538.27 538.00 538.27 1.6K
16:28 538.00 538.00 538.00 538.00 0.1K
16:29 538.00 538.50 537.50 537.50 0.5K
16:35 539.50 539.50 539.50 539.50 1,010.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし