Oxford Biodynamics PLC (OBD)

OBD
🏛️ イギリス →
0.48
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 27.81 28.50 27.40 28.00 0.3M
2023-12-28 28.57 29.90 27.56 28.40 0.5M
2023-12-27 30.00 30.00 28.00 29.65 0.1M
2023-12-26 29.20 29.20 29.20 29.20 0.0M
2023-12-22 31.00 31.00 27.76 29.20 0.4M
2023-12-21 28.00 32.00 27.34 29.25 2.1M
2023-12-20 27.80 28.00 26.00 27.45 0.4M
2023-12-19 25.00 27.00 25.00 26.35 0.3M
2023-12-18 28.00 28.00 25.18 25.85 0.5M
2023-12-15 27.70 28.00 25.00 27.30 0.2M
2023-12-14 25.50 27.20 25.50 26.35 0.7M
2023-12-13 26.00 27.20 25.50 26.50 0.4M
2023-12-12 26.00 28.50 26.00 26.25 0.4M
2023-12-11 26.20 28.50 26.10 26.90 0.6M
2023-12-08 26.20 28.30 26.20 26.75 0.2M
2023-12-07 26.20 27.90 26.20 27.35 0.1M
2023-12-06 26.20 28.00 26.20 27.30 0.1M
2023-12-05 28.00 28.00 26.20 27.25 0.1M
2023-12-04 26.00 27.90 25.50 27.00 0.7M
2023-12-01 26.00 27.90 25.86 26.85 0.4M
2023-11-30 27.50 28.52 25.88 27.00 0.8M
2023-11-29 30.40 30.40 27.60 28.35 0.3M
2023-11-28 28.10 29.90 28.10 29.15 0.6M
2023-11-27 28.40 30.90 28.00 29.00 0.5M
2023-11-24 29.10 31.90 29.00 29.85 0.6M
2023-11-23 31.15 31.60 29.70 30.70 0.5M
2023-11-22 32.10 34.90 31.00 31.65 0.4M
2023-11-21 33.36 35.00 32.10 33.35 0.2M
2023-11-20 36.00 36.00 33.00 33.90 0.5M
2023-11-17 35.50 35.50 33.00 34.25 0.3M
2023-11-16 30.00 35.50 30.00 34.50 1.2M
2023-11-15 28.00 32.00 28.00 31.05 0.4M
2023-11-14 29.00 30.40 28.00 28.90 0.8M
2023-11-13 30.50 32.90 28.60 29.60 1.3M
2023-11-10 35.00 35.00 31.20 31.50 0.7M
2023-11-09 36.00 36.00 33.00 33.60 0.3M
2023-11-08 35.12 36.13 33.10 35.10 0.6M
2023-11-07 33.30 38.80 31.10 35.00 2.3M
2023-11-06 32.10 35.00 31.57 32.65 0.8M
2023-11-03 32.10 34.81 32.10 33.75 0.3M
2023-11-02 33.00 35.00 32.10 33.10 1.0M
2023-11-01 34.35 35.90 33.50 33.90 0.5M
2023-10-31 34.10 36.50 34.10 34.60 0.5M
2023-10-30 36.50 36.60 34.00 34.75 0.7M
2023-10-27 35.00 36.50 32.40 35.25 1.4M
2023-10-26 31.97 35.80 31.50 33.20 1.1M
2023-10-25 31.10 34.00 31.00 31.10 0.4M
2023-10-24 30.50 34.00 30.50 31.80 1.0M
2023-10-23 33.10 35.00 30.60 31.70 1.0M
2023-10-20 33.10 36.00 33.10 33.60 1.2M
2023-10-19 36.50 37.00 33.11 34.40 0.9M
2023-10-18 37.00 41.90 34.30 35.30 5.3M
2023-10-17 33.60 36.00 31.10 32.30 2.0M
2023-10-16 34.60 36.50 33.50 34.90 1.1M
2023-10-13 36.60 39.00 34.60 35.50 1.1M
2023-10-12 38.10 39.00 37.00 37.75 0.9M
2023-10-11 41.00 41.00 37.15 38.05 1.3M
2023-10-10 39.90 41.00 37.10 40.00 2.3M
2023-10-09 39.36 41.00 36.00 38.00 2.3M
2023-10-06 36.55 50.00 31.60 40.20 4.5M
2023-10-05 40.00 43.60 36.20 37.00 4.6M
2023-10-04 48.70 49.00 41.00 42.00 6.2M
2023-10-03 40.50 52.00 36.10 47.85 20.0M
2023-10-02 36.70 39.70 32.50 34.30 7.8M
2023-09-29 29.90 37.90 26.25 35.90 7.0M
2023-09-28 31.40 32.60 25.00 28.50 6.0M
2023-09-27 27.10 39.90 26.50 30.35 23.6M
2023-09-26 11.18 28.60 11.18 27.15 24.4M
2023-09-25 10.48 10.48 10.10 10.45 0.0M
2023-09-22 10.05 10.55 10.00 10.48 0.1M
2023-09-21 10.33 10.60 10.28 10.50 0.7M
2023-09-20 10.83 11.10 10.70 10.75 0.1M
2023-09-19 11.05 11.05 10.61 10.80 0.1M
2023-09-18 10.90 11.05 10.65 10.55 0.2M
2023-09-15 10.40 10.91 10.40 10.83 0.2M
2023-09-14 10.70 10.90 10.50 10.63 0.6M
2023-09-13 10.80 11.29 10.24 10.55 0.8M
2023-09-12 10.80 11.30 10.61 10.75 0.1M
2023-09-11 10.77 11.30 10.77 10.90 0.2M
2023-09-08 12.00 12.00 10.85 11.40 0.0M
2023-09-07 10.85 10.86 10.85 11.13 0.1M
2023-09-06 10.55 10.55 10.50 10.85 0.0M
2023-09-05 10.80 10.97 10.58 11.25 0.0M
2023-09-04 10.80 10.93 10.80 11.25 0.0M
2023-09-01 10.99 11.08 10.99 11.08 0.0M
2023-08-31 10.80 11.50 10.57 11.08 0.5M
2023-08-30 10.85 11.45 10.81 11.13 0.0M
2023-08-29 11.95 11.95 11.45 11.13 0.0M
2023-08-28 11.10 11.10 11.10 11.10 0.0M
2023-08-25 11.19 11.20 11.00 11.10 0.3M
2023-08-24 11.01 11.20 11.00 11.10 0.3M
2023-08-23 11.02 11.25 11.00 11.10 0.2M
2023-08-22 11.35 11.35 11.16 11.33 0.5M
2023-08-21 11.00 11.20 11.00 11.25 0.3M
2023-08-18 11.80 11.80 10.58 11.03 2.3M
2023-08-17 10.85 11.21 10.85 11.25 0.2M
2023-08-16 11.30 11.40 11.25 11.40 0.0M
2023-08-15 11.00 11.00 10.85 11.40 0.0M
2023-08-14 11.30 11.45 11.04 11.25 0.2M
2023-08-11 11.30 11.50 10.80 11.23 0.2M
2023-08-10 11.30 11.30 11.10 11.25 0.1M
2023-08-09 10.49 12.00 10.49 11.50 0.2M
2023-08-08 11.37 11.55 11.21 11.28 0.2M
2023-08-07 11.29 11.60 10.56 11.35 0.3M
2023-08-04 11.50 11.95 10.96 11.60 0.2M
2023-08-03 11.55 11.60 10.70 11.30 0.1M
2023-08-02 11.45 11.95 11.25 11.38 1.2M
2023-08-01 10.34 10.45 10.00 10.60 0.6M
2023-07-31 11.22 11.22 10.43 10.75 0.1M
2023-07-28 11.95 11.95 10.84 10.83 0.1M
2023-07-27 11.11 11.95 10.78 10.90 0.2M
2023-07-26 11.35 11.35 11.22 11.63 0.0M
2023-07-25 11.80 11.80 11.08 11.70 0.1M
2023-07-24 11.40 11.40 11.30 11.75 0.0M
2023-07-21 11.46 11.46 11.40 11.98 0.0M
2023-07-20 11.98 11.98 11.98 11.98 0.0M
2023-07-19 11.35 12.47 11.35 12.03 0.1M
2023-07-18 11.35 11.44 11.35 12.00 0.0M
2023-07-17 11.30 12.60 11.30 11.98 0.0M
2023-07-14 11.27 11.36 11.27 11.65 0.0M
2023-07-13 12.45 12.45 12.14 11.95 0.0M
2023-07-12 12.45 12.45 11.59 12.00 0.0M
2023-07-11 12.50 12.50 12.00 12.05 0.0M
2023-07-10 12.85 13.28 12.00 11.70 0.1M
2023-07-07 12.85 12.85 12.70 12.93 0.0M
2023-07-06 12.80 13.02 12.70 12.93 0.2M
2023-07-05 12.80 13.64 12.80 13.18 0.0M
2023-07-04 13.55 13.79 12.92 13.18 0.1M
2023-07-03 13.81 13.90 13.28 13.60 0.2M
2023-06-30 13.95 13.95 13.20 13.68 0.2M
2023-06-29 12.50 13.40 12.40 13.53 0.1M
2023-06-28 12.01 12.90 11.60 12.95 0.5M
2023-06-27 13.00 13.00 11.20 12.58 0.2M
2023-06-26 12.67 12.67 11.58 12.10 0.0M
2023-06-23 11.20 12.81 11.20 12.23 0.4M
2023-06-22 13.00 13.00 12.29 12.43 0.1M
2023-06-21 11.64 12.75 11.64 12.48 0.2M
2023-06-20 11.95 12.48 11.28 12.28 0.4M
2023-06-19 11.80 11.80 10.80 11.43 0.0M
2023-06-16 11.28 11.32 10.63 10.75 0.2M
2023-06-15 10.54 11.55 10.40 11.50 0.6M
2023-06-14 10.24 10.95 10.24 10.45 0.1M
2023-06-13 11.75 11.75 9.20 10.18 1.3M
2023-06-12 11.55 12.05 10.20 10.73 0.7M
2023-06-09 13.00 13.54 12.05 12.65 0.4M
2023-06-08 13.49 13.49 13.20 13.45 0.0M
2023-06-07 13.65 14.03 13.52 13.65 0.1M
2023-06-06 14.10 14.25 13.70 13.70 0.0M
2023-06-05 13.66 14.25 13.66 13.70 0.1M
2023-06-02 14.30 14.30 13.66 13.65 0.0M
2023-06-01 14.00 14.00 13.98 13.68 0.1M
2023-05-31 13.88 14.00 13.00 13.48 0.2M
2023-05-30 14.95 14.95 12.83 13.80 0.6M
2023-05-29 16.83 16.83 16.83 16.83 0.0M
2023-05-26 16.15 17.60 16.10 16.83 0.0M
2023-05-25 16.70 16.70 16.25 16.53 0.3M
2023-05-24 17.25 17.25 16.15 16.63 0.0M
2023-05-23 16.55 17.57 16.35 16.95 0.1M
2023-05-22 16.16 17.89 16.15 17.30 0.3M
2023-05-19 16.15 16.80 16.15 16.48 0.0M
2023-05-18 16.55 16.80 16.07 16.48 0.1M
2023-05-17 17.95 17.95 16.50 17.03 0.1M
2023-05-16 17.39 17.39 16.72 17.25 0.2M
2023-05-15 17.50 18.00 16.80 17.35 0.3M
2023-05-12 16.00 17.00 16.00 16.85 0.0M
2023-05-11 16.40 16.65 15.80 16.38 0.2M
2023-05-10 16.70 16.70 15.35 16.00 0.1M
2023-05-09 16.33 16.33 15.55 15.95 0.1M
2023-05-08 15.95 15.95 15.95 15.95 0.0M
2023-05-05 15.55 15.55 15.55 15.95 0.0M
2023-05-04 15.86 16.10 15.50 15.95 0.2M
2023-05-03 16.00 16.60 15.86 16.38 0.1M
2023-05-02 15.95 17.21 15.95 16.38 0.3M
2023-04-28 15.28 15.90 15.28 15.48 0.0M
2023-04-27 15.78 15.94 15.60 15.48 0.5M
2023-04-26 17.00 17.00 15.05 15.43 0.4M
2023-04-25 14.83 16.45 14.83 15.83 0.4M
2023-04-24 15.44 15.50 14.80 15.13 0.7M
2023-04-21 14.36 15.02 14.36 14.98 0.2M
2023-04-20 14.50 15.45 14.25 14.75 0.1M
2023-04-19 15.95 16.41 15.00 14.90 0.4M
2023-04-18 15.70 15.78 15.40 15.53 0.5M
2023-04-17 16.00 16.28 15.45 15.60 0.2M
2023-04-14 15.29 15.78 15.29 15.85 0.0M
2023-04-13 15.60 15.82 15.18 15.48 0.1M
2023-04-12 15.50 16.03 15.50 16.03 0.2M
2023-04-11 16.60 16.60 15.29 16.03 0.0M
2023-04-06 15.46 16.55 15.29 15.70 0.6M
2023-04-05 15.65 16.73 15.35 15.85 0.7M
2023-04-04 15.45 15.45 14.36 14.75 0.2M
2023-04-03 14.95 14.95 14.10 14.75 0.2M
2023-03-31 13.93 14.69 13.67 14.25 0.3M
2023-03-30 14.00 14.00 13.36 13.50 0.2M
2023-03-29 13.05 13.71 12.55 13.40 0.3M
2023-03-28 15.11 15.45 13.33 13.53 0.4M
2023-03-27 15.00 15.88 15.00 15.38 0.0M
2023-03-24 15.20 15.26 15.20 15.75 0.0M
2023-03-23 16.45 16.45 15.30 15.78 0.1M
2023-03-22 16.45 16.45 15.30 15.88 0.3M
2023-03-21 15.15 15.51 15.15 15.73 0.1M
2023-03-20 16.36 16.67 15.11 15.73 0.1M
2023-03-17 16.66 16.95 15.65 16.25 0.1M
2023-03-16 16.93 17.00 15.50 16.25 0.2M
2023-03-15 16.90 17.33 15.61 16.05 0.2M
2023-03-14 16.90 16.90 16.30 16.45 0.1M
2023-03-13 18.00 18.00 16.00 16.50 0.3M
2023-03-10 17.81 17.81 17.24 17.33 0.1M
2023-03-09 18.37 18.58 17.72 18.03 0.1M
2023-03-08 18.36 18.83 18.36 18.40 0.0M
2023-03-07 19.00 19.00 18.10 18.40 0.4M
2023-03-06 18.95 19.00 18.17 18.50 0.1M
2023-03-03 19.75 19.75 18.17 18.60 0.2M
2023-03-02 19.00 19.59 18.55 18.85 0.2M
2023-03-01 20.90 20.90 18.55 19.00 0.4M
2023-02-28 20.90 20.90 19.66 19.90 0.2M
2023-02-27 20.78 20.89 19.79 20.00 0.2M
2023-02-24 19.90 19.90 18.73 19.75 0.1M
2023-02-23 18.05 20.12 18.05 19.30 0.2M
2023-02-22 19.40 20.90 18.70 19.05 0.3M
2023-02-21 18.83 20.11 18.69 19.43 0.2M
2023-02-20 18.45 20.90 18.45 19.95 0.7M
2023-02-17 17.98 18.49 17.58 18.23 0.2M
2023-02-16 18.12 18.55 17.54 17.83 0.0M
2023-02-15 17.05 18.50 16.83 17.60 0.3M
2023-02-14 18.50 18.50 17.81 17.85 0.0M
2023-02-13 18.05 18.76 17.52 17.83 0.1M
2023-02-10 20.00 20.00 18.05 18.40 0.2M
2023-02-09 18.93 20.00 17.58 19.00 1.0M
2023-02-08 17.77 20.51 17.55 18.88 2.5M
2023-02-07 17.00 17.15 16.40 16.93 0.5M
2023-02-06 15.80 17.95 15.80 17.15 0.8M
2023-02-03 15.21 16.35 14.50 15.28 0.3M
2023-02-02 15.49 15.49 15.07 15.38 0.0M
2023-02-01 15.67 15.67 15.04 15.45 0.0M
2023-01-31 14.60 15.84 14.60 15.73 0.2M
2023-01-30 16.05 16.05 14.87 15.35 0.1M
2023-01-27 15.41 16.10 14.75 15.55 0.5M
2023-01-26 15.80 15.95 13.25 15.00 0.3M
2023-01-25 13.25 14.75 13.25 14.40 0.3M
2023-01-24 15.41 15.95 13.31 13.65 0.4M
2023-01-23 16.45 16.45 14.00 15.28 0.4M
2023-01-20 15.57 16.50 15.30 15.90 0.1M
2023-01-19 16.22 17.45 15.50 16.50 0.0M
2023-01-18 17.12 17.50 15.84 16.35 0.0M
2023-01-17 15.82 17.45 15.82 16.75 0.0M
2023-01-16 15.71 16.38 15.71 16.65 0.1M
2023-01-13 15.61 16.00 15.48 16.15 0.0M
2023-01-12 15.64 17.95 15.30 16.15 0.0M
2023-01-11 16.52 16.52 15.50 16.75 0.0M
2023-01-10 15.75 17.00 15.63 16.65 0.0M
2023-01-09 15.35 17.90 15.35 16.25 0.0M
2023-01-06 15.64 17.00 15.64 16.03 0.2M
2023-01-05 17.19 17.19 15.23 15.65 0.4M
2023-01-04 17.15 17.15 17.15 17.15 0.0M
2023-01-03 17.95 17.95 16.30 17.15 0.1M
2023-01-02 17.15 17.15 17.15 17.15 0.0M