ITM Power Plc (ITM)

ITM
🏛️ イギリス →
78.20
最終更新: 2025-10-01
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 88.40 89.18 88.14 89.00 88.9K
08:01 88.98 89.90 88.00 88.00 46.0K
08:02 88.12 89.00 88.12 89.00 56.7K
08:03 88.71 89.06 87.90 88.95 45.4K
08:04 89.01 89.20 89.00 89.20 73.2K
08:05 89.70 89.70 89.08 89.70 30.1K
08:06 89.90 89.90 89.83 89.83 22.9K
08:07 89.85 89.85 88.60 88.60 55.1K
08:09 89.57 89.70 88.80 88.80 8.2K
08:10 88.10 88.10 88.10 88.10 21.9K
08:11 88.30 88.30 87.84 87.84 4.0K
08:12 88.37 88.37 88.37 88.37 6.4K
08:13 87.89 87.89 87.89 87.89 1.2K
08:14 88.01 88.01 88.01 88.01 13.8K
08:15 88.70 88.70 88.37 88.37 5.7K
08:17 87.30 88.04 87.30 88.04 4.8K
08:18 87.95 88.05 87.95 88.00 10.5K
08:19 88.60 88.70 88.40 88.70 10.1K
08:20 88.73 88.90 88.73 88.90 12.4K
08:21 88.99 90.00 88.77 88.77 70.4K
08:22 88.90 88.90 88.90 88.90 0.0K
08:23 89.15 89.15 88.80 88.80 2.4K
08:24 89.42 89.50 89.42 89.50 3.6K
08:25 89.90 90.70 89.90 90.29 24.8K
08:27 89.96 90.10 89.96 90.10 36.0K
08:30 90.24 90.35 90.24 90.35 5.2K
08:31 90.35 90.40 90.25 90.25 5.6K
08:32 89.82 90.35 89.82 90.35 0.7K
08:33 89.41 89.41 89.40 89.40 21.2K
08:34 90.21 90.30 88.90 88.90 41.0K
08:35 89.20 89.20 88.70 88.70 0.0K
08:36 88.70 89.50 88.70 89.50 4.3K
08:37 89.46 89.46 88.70 89.18 1.3K
08:38 89.50 89.50 89.13 89.13 7.3K
08:40 89.07 89.50 89.07 89.50 3.0K
08:42 89.20 89.31 89.20 89.31 13.2K
08:43 89.60 90.00 89.60 90.00 0.0K
08:44 89.90 90.19 89.90 90.19 19.0K
08:47 90.00 90.00 89.60 89.60 22.3K
08:48 89.63 89.68 89.63 89.68 16.7K
08:49 89.61 90.00 89.60 90.00 10.0K
08:50 89.97 89.97 89.40 89.40 14.3K
08:51 89.40 89.81 89.40 89.81 5.6K
08:53 89.72 89.72 89.72 89.72 1.3K
08:54 89.70 89.70 89.70 89.70 15.0K
08:55 90.43 90.43 89.82 89.82 28.4K
08:56 89.50 89.50 89.50 89.50 0.0K
08:57 89.90 89.90 89.72 89.72 2.1K
08:58 89.98 89.98 89.98 89.98 16.7K
09:02 89.99 89.99 89.99 89.99 1.1K
09:03 89.71 89.71 89.71 89.71 0.5K
09:06 90.09 90.09 89.70 89.70 35.3K
09:10 90.30 90.30 89.92 89.92 0.6K
09:11 89.92 89.92 89.92 89.92 0.3K
09:12 89.64 89.64 89.63 89.63 7.4K
09:13 89.95 90.20 89.95 90.20 16.5K
09:15 89.91 90.06 89.91 90.06 4.5K
09:19 90.20 90.20 90.20 90.20 0.0K
09:20 89.85 89.85 89.85 89.85 0.3K
09:21 90.00 90.00 90.00 90.00 0.1K
09:22 89.75 89.75 89.75 89.75 3.6K
09:23 89.83 90.00 89.61 89.61 5.6K
09:24 89.61 89.61 89.61 89.61 4.8K
09:25 89.74 89.74 89.74 89.74 0.1K
09:26 89.61 89.61 89.61 89.61 63.7K
09:27 88.98 88.98 88.98 88.98 0.5K
09:28 89.20 89.40 89.20 89.40 16.3K
09:29 89.20 89.70 89.20 89.70 6.5K
09:30 89.70 89.70 89.70 89.70 1.8K
09:31 89.30 89.50 89.30 89.50 14.1K
09:33 89.30 89.60 89.30 89.30 15.0K
09:34 89.40 89.42 89.40 89.42 9.3K
09:35 89.73 89.73 89.73 89.73 0.4K
09:38 89.78 89.78 89.78 89.78 0.0K
09:40 89.78 89.80 89.30 89.47 10.5K
09:42 89.50 89.50 89.30 89.30 15.0K
09:43 89.30 89.30 89.30 89.30 10.0K
09:45 89.30 89.30 88.80 89.20 7.1K
09:47 89.35 89.54 89.35 89.54 11.8K
09:48 89.60 89.60 89.60 89.60 3.3K
09:49 89.60 89.60 89.60 89.60 0.7K
09:51 89.33 89.33 89.33 89.33 0.2K
09:53 89.52 89.52 89.52 89.52 1.1K
09:55 89.58 89.58 89.58 89.58 0.3K
09:56 89.52 89.52 89.52 89.52 5.6K
09:57 89.37 90.20 89.37 90.20 18.7K
09:58 89.99 89.99 89.99 89.99 21.6K
10:01 89.88 89.88 89.88 89.88 2.6K
10:02 89.30 89.30 89.30 89.30 0.9K
10:03 89.70 89.70 89.70 89.70 7.2K
10:04 89.70 89.82 89.33 89.33 2.9K
10:05 89.70 90.10 89.70 90.10 20.5K
10:08 89.82 89.82 89.82 89.82 0.4K
10:09 89.91 89.96 89.79 89.79 1.0K
10:11 90.12 90.12 90.12 90.12 10.0K
10:12 89.70 89.70 89.70 89.70 0.0K
10:13 89.50 89.50 89.50 89.50 3.0K
10:14 90.37 90.37 90.16 90.16 2.7K
10:15 89.80 89.80 89.80 89.80 4.3K
10:16 89.94 89.94 89.94 89.94 0.7K
10:18 89.30 89.30 89.30 89.30 0.1K
10:19 89.87 89.87 89.87 89.87 0.0K
10:20 89.30 90.10 89.30 89.80 9.5K
10:21 90.16 90.16 90.16 90.16 0.0K
10:24 89.97 89.97 89.86 89.86 4.6K
10:25 90.20 90.20 89.86 89.86 32.0K
10:30 90.17 90.20 90.17 90.20 0.5K
10:31 90.20 90.20 90.20 90.20 0.0K
10:32 90.23 90.23 90.23 90.23 1.6K
10:33 89.84 89.84 89.50 89.50 8.6K
10:34 90.00 90.00 90.00 90.00 3.9K
10:38 90.20 90.30 90.20 90.30 0.9K
10:40 90.90 90.90 90.90 90.90 0.1K
10:41 91.00 91.00 91.00 91.00 0.1K
10:42 90.54 90.54 90.54 90.54 4.5K
10:44 90.86 90.95 90.86 90.95 9.0K
10:46 90.95 90.98 90.95 90.98 1.8K
10:47 90.96 90.96 90.90 90.90 11.6K
10:50 91.00 91.00 91.00 91.00 0.6K
10:53 90.86 90.86 90.60 90.60 2.2K
10:54 90.91 90.91 90.91 90.91 11.0K
10:55 90.86 91.28 90.86 91.28 14.9K
10:57 90.60 90.92 90.60 90.92 2.7K
10:58 90.86 90.86 90.86 90.86 0.1K
10:59 91.00 91.50 90.70 91.08 63.0K
11:00 91.00 91.09 91.00 91.09 9.1K
11:02 91.80 91.80 91.51 91.51 1.6K
11:03 91.20 91.20 91.20 91.20 0.0K
11:05 91.08 91.56 91.08 91.56 16.7K
11:06 91.33 91.33 91.33 91.33 0.1K
11:07 91.10 91.10 90.48 90.74 28.1K
11:08 91.10 91.10 90.66 90.66 8.5K
11:11 90.73 90.73 90.73 90.73 4.5K
11:13 90.73 90.73 90.73 90.73 1.1K
11:14 90.73 90.73 90.46 90.46 5.2K
11:15 90.46 90.90 90.46 90.90 10.4K
11:16 90.65 90.65 90.65 90.65 1.8K
11:17 90.89 90.89 90.53 90.89 7.4K
11:19 90.90 90.90 90.90 90.90 0.5K
11:20 90.20 91.00 90.20 91.00 57.4K
11:22 90.80 90.93 90.80 90.93 5.5K
11:23 90.90 91.50 90.87 91.50 13.1K
11:24 91.00 91.00 91.00 91.00 0.1K
11:28 91.41 91.41 91.41 91.41 0.4K
11:29 91.62 91.62 91.62 91.62 0.0K
11:30 91.62 91.62 91.62 91.62 0.1K
11:31 91.50 91.50 91.25 91.25 7.0K
11:32 91.25 91.25 91.23 91.23 3.2K
11:33 91.34 91.34 91.34 91.34 10.9K
11:34 91.45 91.45 91.45 91.45 1.9K
11:36 91.36 91.36 91.36 91.36 0.6K
11:37 91.00 91.70 91.00 91.18 3.6K
11:38 91.36 91.70 91.36 91.70 3.4K
11:39 91.18 91.70 91.18 91.70 4.0K
11:40 91.00 91.48 91.00 91.48 4.6K
11:41 91.90 92.00 91.90 92.00 0.0K
11:42 91.90 91.90 91.90 91.90 0.0K
11:43 91.90 91.90 91.54 91.54 0.4K
11:44 91.90 91.90 91.90 91.90 0.0K
11:45 91.90 91.90 91.40 91.66 6.0K
11:46 91.70 91.70 91.70 91.70 0.0K
11:47 91.70 91.80 91.20 91.20 4.6K
11:48 91.47 91.80 91.47 91.80 1.3K
11:49 91.50 91.50 91.50 91.50 8.0K
11:50 91.47 91.47 91.00 91.40 19.7K
11:51 91.15 91.40 91.15 91.40 11.0K
11:52 91.40 91.90 91.38 91.90 3.4K
11:53 91.70 91.70 91.70 91.70 0.0K
11:54 91.70 91.84 91.10 91.10 34.2K
11:55 91.80 91.80 91.49 91.49 5.5K
11:56 91.70 91.70 91.70 91.70 14.2K
11:57 91.61 91.61 91.61 91.61 6.7K
11:58 91.00 91.90 91.00 91.71 15.4K
12:00 91.72 91.72 91.72 91.72 4.1K
12:04 91.88 91.88 91.88 91.88 10.9K
12:05 91.76 91.90 91.29 91.90 24.0K
12:06 91.87 91.88 91.84 91.84 14.2K
12:07 91.82 91.82 91.82 91.82 0.1K
12:08 91.80 91.98 91.80 91.98 23.5K
12:09 91.98 91.98 91.98 91.98 4.2K
12:11 91.60 91.60 91.57 91.57 14.4K
12:14 91.50 91.50 91.50 91.50 1.2K
12:15 91.87 91.87 91.60 91.83 11.4K
12:17 91.78 91.78 91.78 91.78 0.3K
12:18 91.75 91.75 91.75 91.75 1.1K
12:20 91.80 91.80 91.80 91.80 0.6K
12:21 91.50 91.50 91.50 91.50 0.0K
12:22 91.80 91.80 91.50 91.50 5.0K
12:23 91.59 91.60 91.42 91.42 6.7K
12:24 91.68 91.68 91.68 91.68 11.6K
12:25 91.70 91.80 91.70 91.80 3.2K
12:26 91.48 91.51 91.48 91.51 11.0K
12:27 91.80 91.80 91.80 91.80 0.0K
12:28 91.40 91.80 91.40 91.80 0.0K
12:29 91.77 91.77 91.77 91.77 0.1K
12:30 91.80 91.80 91.50 91.50 3.7K
12:31 91.74 91.74 91.74 91.74 3.3K
12:32 91.80 91.80 91.80 91.80 0.2K
12:33 91.80 92.00 91.50 92.00 12.0K
12:34 91.30 92.00 91.30 92.00 0.0K
12:35 91.92 91.92 91.92 91.92 14.9K
12:36 91.90 91.90 91.90 91.90 0.0K
12:37 91.30 91.90 91.30 91.83 1.1K
12:38 91.90 91.90 91.90 91.90 0.0K
12:39 91.88 91.90 91.50 91.50 3.8K
12:40 91.90 91.90 91.90 91.90 0.0K
12:41 91.70 91.70 91.70 91.70 0.0K
12:42 91.46 91.70 91.26 91.26 13.0K
12:43 91.70 91.70 91.40 91.40 23.0K
12:44 91.70 91.70 90.90 91.60 1.5K
12:45 91.60 91.60 91.15 91.15 11.1K
12:46 91.60 92.20 91.10 91.11 65.3K
12:47 91.60 91.60 91.60 91.60 0.0K
12:48 90.81 91.40 90.81 91.40 36.9K
12:49 91.40 91.50 91.13 91.13 7.1K
12:50 91.17 91.60 91.15 91.15 16.9K
12:51 91.60 91.60 91.00 91.50 15.1K
12:52 91.60 91.60 91.60 91.60 0.0K
12:53 91.60 91.60 91.60 91.60 0.0K
12:54 91.60 91.60 91.60 91.60 0.0K
12:56 91.27 91.27 91.27 91.27 0.5K
12:57 91.70 91.70 91.03 91.03 0.0K
12:58 91.00 91.70 91.00 91.70 0.0K
12:59 91.66 91.66 91.60 91.60 0.3K
13:01 91.11 91.11 91.11 91.11 2.4K
13:02 90.60 91.30 90.60 91.30 2.3K
13:03 91.11 91.50 91.11 91.50 1.1K
13:04 91.46 91.60 91.45 91.45 1.7K
13:07 91.45 91.45 91.45 91.45 0.8K
13:08 91.60 91.60 91.45 91.45 8.8K
13:10 90.92 90.92 90.92 90.92 24.1K
13:11 91.60 91.60 91.60 91.60 0.0K
13:12 91.37 91.37 91.37 91.37 0.5K
13:13 91.37 91.37 91.37 91.37 2.1K
13:14 91.81 91.81 90.60 91.37 111.3K
13:15 91.36 91.50 90.87 91.50 0.8K
13:16 91.50 91.50 91.50 91.50 0.0K
13:19 91.38 91.40 91.38 91.40 0.1K
13:20 91.38 91.38 91.31 91.31 13.3K
13:21 90.71 90.71 90.71 90.71 0.3K
13:22 91.40 91.40 91.40 91.40 0.1K
13:26 91.44 91.44 91.30 91.30 22.0K
13:27 91.30 91.30 91.30 91.30 6.7K
13:28 90.90 90.90 90.90 90.90 0.0K
13:30 90.90 91.60 90.90 91.60 4.1K
13:33 91.82 91.82 91.60 91.80 20.4K
13:34 91.73 91.73 91.73 91.73 3.8K
13:35 91.74 91.74 91.74 91.74 5.5K
13:36 91.40 92.00 91.40 92.00 0.0K
13:37 91.40 91.40 91.40 91.40 0.0K
13:38 92.00 92.00 91.67 91.67 40.0K
13:39 91.73 92.00 91.73 92.00 24.0K
13:40 91.72 92.22 91.72 92.22 24.9K
13:41 92.16 92.50 92.16 92.50 32.9K
13:43 92.50 92.50 92.42 92.42 10.5K
13:44 92.42 92.42 91.80 91.80 1.1K
13:46 92.20 92.20 92.20 92.20 1.1K
13:48 92.42 92.42 92.42 92.42 6.0K
13:50 92.50 92.50 92.50 92.50 0.0K
13:51 92.47 92.47 92.47 92.47 0.2K
13:52 92.17 92.17 92.17 92.17 0.5K
13:53 92.50 92.50 92.50 92.50 0.4K
13:54 92.23 92.24 92.23 92.24 9.9K
13:55 92.24 92.50 92.24 92.47 7.8K
13:56 92.47 92.47 92.04 92.04 0.4K
13:57 92.47 92.47 92.47 92.47 0.1K
13:58 91.80 91.80 91.80 91.80 0.0K
13:59 92.42 92.42 92.42 92.42 5.9K
14:00 91.80 91.80 91.80 91.80 0.0K
14:01 92.15 92.50 92.00 92.00 0.8K
14:03 92.43 92.43 92.02 92.02 2.1K
14:05 92.87 93.00 92.50 92.50 76.2K
14:06 92.40 92.52 92.40 92.40 13.4K
14:08 92.77 92.77 92.77 92.77 0.7K
14:09 92.83 92.83 92.40 92.55 2.9K
14:10 92.58 92.58 92.58 92.58 7.0K
14:12 92.46 93.00 92.40 92.50 2.2K
14:13 92.64 92.64 92.64 92.64 1.4K
14:14 92.76 92.76 92.76 92.76 2.7K
14:15 92.75 92.76 92.75 92.76 5.5K
14:16 92.76 92.76 92.76 92.76 0.0K
14:17 92.76 92.76 92.74 92.74 10.0K
14:18 92.75 92.81 92.72 92.74 38.6K
14:19 92.81 93.41 92.74 92.74 31.4K
14:20 92.74 92.99 92.74 92.99 14.1K
14:21 93.00 93.00 92.11 92.80 198.9K
14:22 92.71 92.80 92.71 92.80 10.9K
14:23 93.99 93.99 93.99 93.99 17.1K
14:24 93.12 93.12 93.12 93.12 4.6K
14:25 92.50 92.50 92.50 92.50 0.0K
14:26 92.50 92.99 92.50 92.99 0.4K
14:27 92.50 93.20 92.50 92.50 0.0K
14:28 93.20 93.20 92.50 92.50 0.0K
14:29 93.20 93.30 93.20 93.30 0.1K
14:31 93.30 93.30 93.30 93.30 0.0K
14:32 92.60 93.30 92.60 93.30 5.0K
14:33 92.84 93.30 92.76 93.30 20.0K
14:34 93.30 93.30 92.70 92.70 10.6K
14:35 93.30 93.30 93.00 93.06 25.5K
14:36 93.16 93.90 93.16 93.16 29.4K
14:37 93.29 93.29 93.15 93.15 1.5K
14:38 93.40 93.90 93.36 93.90 53.1K
14:39 94.07 94.07 93.50 94.00 27.3K
14:40 93.67 93.67 93.24 93.24 3.5K
14:41 93.52 93.54 93.52 93.54 5.5K
14:43 93.20 93.51 93.20 93.20 44.7K
14:44 93.20 93.20 93.01 93.20 11.6K
14:45 93.20 93.27 93.20 93.27 4.6K
14:46 93.23 93.23 93.23 93.23 27.3K
14:47 93.30 93.30 93.30 93.30 0.2K
14:48 93.00 93.00 92.94 92.94 5.7K
14:49 93.10 93.10 92.94 92.94 10.8K
14:50 93.20 93.20 93.00 93.00 25.0K
14:51 93.20 93.20 93.16 93.16 0.5K
14:52 93.16 93.20 93.16 93.17 10.4K
14:53 92.80 93.71 92.80 93.71 60.3K
14:54 94.00 94.00 93.81 93.81 10.8K
14:55 93.53 93.81 93.53 93.70 24.6K
14:56 93.88 93.90 93.70 93.90 2.6K
14:57 93.70 94.04 93.70 94.04 24.3K
14:59 94.17 94.17 93.70 93.70 1.9K
15:02 94.04 94.04 94.04 94.04 3.7K
15:03 93.60 94.20 93.60 94.20 13.0K
15:04 93.96 93.96 93.96 93.96 8.7K
15:05 94.30 94.30 93.90 93.90 1.0K
15:06 93.90 94.30 93.90 94.30 1.9K
15:07 93.88 93.88 93.88 93.88 1.1K
15:08 94.23 94.23 93.90 94.23 18.4K
15:09 93.82 93.82 93.82 93.82 1.6K
15:10 94.33 94.33 94.33 94.33 55.4K
15:11 94.23 94.43 94.20 94.43 40.9K
15:12 94.43 94.48 94.10 94.10 23.2K
15:13 94.10 94.10 94.10 94.10 2.0K
15:14 94.10 94.43 94.10 94.43 26.8K
15:15 94.43 94.43 94.10 94.10 5.8K
15:18 94.10 94.18 94.10 94.18 12.1K
15:19 94.46 94.46 94.46 94.46 2.1K
15:20 94.46 94.50 94.11 94.50 5.2K
15:21 94.10 94.50 93.90 94.50 15.2K
15:23 94.10 94.10 94.10 94.10 0.0K
15:24 94.20 94.26 94.20 94.26 10.5K
15:25 94.23 94.23 94.23 94.23 0.1K
15:26 94.26 94.26 94.26 94.26 4.7K
15:28 93.98 94.20 93.98 94.20 7.5K
15:29 94.20 94.20 94.20 94.20 0.6K
15:30 94.19 94.19 94.19 94.19 0.1K
15:32 94.17 94.17 94.15 94.15 7.0K
15:33 93.96 93.96 93.90 93.90 10.1K
15:34 94.15 94.15 94.15 94.15 4.3K
15:35 94.15 94.15 94.15 94.15 2.0K
15:36 94.20 94.20 94.20 94.20 0.0K
15:38 94.17 94.17 94.17 94.17 7.7K
15:39 94.19 94.30 94.19 94.30 2.1K
15:40 94.30 94.40 94.10 94.40 2.2K
15:41 94.43 94.43 94.39 94.39 15.6K
15:42 94.30 94.40 94.17 94.30 56.9K
15:43 93.65 94.13 93.65 94.13 7.1K
15:44 94.13 94.60 94.13 94.60 6.0K
15:46 94.53 94.80 94.40 94.54 122.1K
15:47 94.65 94.65 94.34 94.60 36.2K
15:48 94.81 94.87 94.81 94.87 11.1K
15:49 94.81 94.87 94.51 94.87 8.2K
15:50 94.51 94.88 94.51 94.88 25.1K
15:52 95.00 95.75 95.00 95.75 25.0K
15:53 94.97 94.97 94.97 94.97 5.0K
15:54 94.97 95.00 94.40 94.47 29.2K
15:55 94.90 95.00 94.30 94.30 10.5K
15:56 94.64 94.64 94.64 94.63 3.4K
15:57 95.00 95.00 94.60 94.60 6.7K
15:58 94.97 95.00 94.97 95.00 4.2K
15:59 94.60 95.00 94.60 95.00 10.9K
16:01 94.50 94.90 94.50 94.88 7.3K
16:02 94.57 94.88 94.40 94.40 32.2K
16:03 94.31 94.35 94.31 94.35 2.0K
16:04 94.49 94.90 94.49 94.90 20.7K
16:05 94.90 94.90 94.90 94.90 0.1K
16:07 94.90 94.90 94.73 94.73 26.3K
16:08 94.70 94.70 94.70 94.70 3.3K
16:09 94.70 94.90 94.70 94.90 7.1K
16:11 94.40 94.40 94.40 94.40 0.1K
16:12 94.60 95.30 94.60 95.30 0.3K
16:13 94.91 94.91 94.91 94.91 4.0K
16:14 94.74 94.74 94.74 94.74 7.9K
16:15 95.30 95.30 94.50 94.50 5.2K
16:16 95.05 95.05 94.42 94.50 23.9K
16:17 94.90 94.90 94.40 94.40 1.1K
16:18 94.90 94.90 94.79 94.90 2.7K
16:19 94.40 95.08 94.40 95.08 50.3K
16:20 94.40 94.40 94.40 94.40 5.9K
16:21 94.50 94.58 94.50 94.58 14.2K
16:22 94.58 94.84 94.58 94.84 11.2K
16:23 94.53 94.90 94.53 94.90 18.2K
16:24 94.51 94.70 94.40 94.51 34.9K
16:25 94.61 94.61 94.61 94.61 3.2K
16:26 94.70 94.70 94.20 94.58 14.1K
16:27 94.50 94.70 94.31 94.31 21.9K
16:28 94.70 94.70 94.51 94.51 3.2K
16:29 94.52 95.00 94.00 94.00 50.7K
16:35 94.00 94.00 94.00 94.00 163.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし