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 86.40 86.40 85.27 85.27 170.7K
08:01 86.24 86.24 83.70 83.70 98.8K
08:02 84.30 85.51 84.30 85.49 53.6K
08:03 86.06 86.61 85.20 86.00 39.1K
08:04 85.20 85.20 84.30 84.90 9.4K
08:05 83.94 85.30 83.94 85.30 12.3K
08:06 85.20 85.30 84.90 85.30 24.5K
08:07 85.30 85.30 84.20 84.20 4.8K
08:08 83.36 84.20 83.36 84.05 7.0K
08:09 84.20 84.90 83.54 84.90 36.9K
08:10 84.30 84.60 83.65 83.65 42.2K
08:11 84.60 84.60 83.70 84.00 35.1K
08:12 84.20 84.20 83.00 84.00 41.1K
08:13 83.20 83.41 83.20 83.41 28.7K
08:15 83.48 83.82 83.46 83.46 9.0K
08:16 83.48 83.80 83.48 83.68 46.2K
08:17 83.90 83.90 83.65 83.65 25.9K
08:18 83.90 83.90 83.69 83.69 7.9K
08:19 83.80 84.10 83.61 84.10 22.7K
08:20 83.93 84.70 83.74 84.70 22.5K
08:21 84.41 84.50 84.41 84.50 5.9K
08:22 83.91 84.12 83.80 83.80 18.1K
08:23 83.80 83.80 83.80 83.80 1.7K
08:24 83.74 83.76 83.74 83.76 1.2K
08:27 83.79 83.80 83.35 83.80 22.5K
08:28 83.80 83.80 83.46 83.80 12.9K
08:29 83.80 83.80 83.62 83.62 1.1K
08:30 83.78 83.78 83.38 83.64 4.6K
08:31 83.80 83.80 83.62 83.62 4.1K
08:32 83.78 83.78 83.20 83.20 9.5K
08:33 83.50 83.60 83.16 83.60 31.2K
08:34 83.79 83.79 83.30 83.30 0.4K
08:35 83.80 83.80 83.80 83.80 0.0K
08:36 83.74 83.74 83.53 83.53 12.0K
08:37 83.40 83.56 83.10 83.10 37.1K
08:38 83.54 83.54 83.54 83.54 1.8K
08:39 83.33 83.60 83.20 83.20 39.5K
08:40 83.54 83.54 83.20 83.20 11.0K
08:41 83.25 83.60 83.20 83.60 20.2K
08:42 83.50 83.50 83.19 83.19 14.4K
08:43 83.26 83.26 83.26 83.26 0.6K
08:44 83.45 83.89 83.10 83.89 47.6K
08:45 83.17 84.10 83.17 84.10 23.3K
08:46 84.60 84.60 84.09 84.24 8.8K
08:47 84.70 84.70 84.70 84.70 0.0K
08:48 84.33 84.70 84.33 84.70 15.8K
08:49 84.82 84.82 84.82 84.82 0.1K
08:50 84.85 84.85 84.72 84.85 6.2K
08:52 84.05 84.05 84.05 84.05 0.8K
08:53 84.85 84.85 84.50 84.60 51.4K
08:54 83.60 84.36 83.60 84.18 9.2K
08:55 83.37 83.37 83.37 83.37 21.6K
08:57 83.54 83.83 83.00 83.00 56.2K
08:58 83.10 83.70 83.10 83.31 114.9K
09:00 83.38 83.38 83.38 83.38 5.1K
09:01 83.69 83.69 83.69 83.69 8.9K
09:03 83.90 83.90 83.31 83.31 6.8K
09:05 83.90 83.90 83.90 83.90 0.0K
09:06 83.30 83.30 83.30 83.30 3.9K
09:07 83.90 83.90 83.30 83.30 0.0K
09:08 83.30 83.30 83.20 83.20 3.6K
09:09 83.20 83.50 83.20 83.50 42.3K
09:10 83.69 83.90 83.69 83.90 34.3K
09:11 83.90 83.90 83.90 83.90 2.7K
09:12 83.40 83.40 83.40 83.40 0.0K
09:13 83.45 83.88 83.45 83.88 1.3K
09:15 83.54 84.13 83.54 84.13 34.8K
09:16 84.21 84.21 84.21 84.21 14.6K
09:17 84.50 84.50 84.50 84.50 4.5K
09:18 84.50 84.50 84.50 84.50 0.0K
09:19 84.39 84.39 84.39 84.39 1.0K
09:24 84.40 84.40 84.40 84.40 0.6K
09:27 84.33 84.40 84.33 84.40 2.0K
09:30 84.33 84.40 84.33 84.40 7.2K
09:31 84.15 85.29 84.15 85.29 69.1K
09:33 85.33 85.33 85.20 85.30 9.4K
09:36 85.40 85.40 85.40 85.40 4.9K
09:38 85.60 85.60 85.60 85.60 5.0K
09:39 85.64 85.70 85.60 85.70 19.2K
09:40 85.64 85.80 85.33 85.33 37.1K
09:42 85.30 85.80 84.90 84.90 36.2K
09:43 84.94 85.43 84.94 85.43 26.0K
09:44 85.40 85.40 84.93 85.38 12.1K
09:45 84.83 85.10 84.83 85.10 19.7K
09:47 85.10 85.10 85.10 85.10 0.0K
09:49 84.60 85.00 84.60 85.00 9.6K
09:51 84.93 85.10 84.93 85.02 30.0K
09:52 85.00 85.00 85.00 85.00 2.3K
09:54 84.60 84.60 84.60 84.60 0.3K
09:57 84.60 84.60 84.60 84.60 6.4K
09:58 84.90 84.90 84.90 84.90 12.4K
09:59 84.86 84.86 84.86 84.86 2.5K
10:02 84.67 84.67 84.67 84.67 1.0K
10:03 84.90 84.90 84.80 84.80 0.9K
10:05 84.74 84.74 84.74 84.74 5.9K
10:06 84.80 84.80 84.80 84.80 0.3K
10:07 84.65 84.65 84.65 84.65 2.0K
10:08 84.80 84.80 84.80 84.80 0.1K
10:10 84.80 84.80 84.80 84.80 1.8K
10:12 84.74 84.90 84.74 84.90 2.2K
10:13 85.00 85.00 85.00 85.00 0.1K
10:14 84.88 84.88 84.88 84.88 4.7K
10:15 85.00 85.00 85.00 85.00 0.0K
10:17 84.60 85.00 84.60 85.00 8.3K
10:21 85.20 85.20 85.20 85.20 0.1K
10:22 85.20 85.20 85.20 85.20 0.2K
10:24 85.16 85.16 84.75 85.01 5.5K
10:25 84.99 84.99 84.99 84.99 0.6K
10:26 85.20 85.20 85.20 85.20 2.3K
10:28 85.20 85.20 84.75 84.75 1.2K
10:30 84.90 84.90 84.63 84.63 0.6K
10:31 84.90 84.90 84.90 84.90 0.0K
10:32 85.20 85.20 85.20 85.20 0.0K
10:33 85.20 85.20 84.60 84.60 2.4K
10:37 84.78 84.90 84.78 84.90 4.1K
10:38 84.60 84.60 84.60 84.60 3.0K
10:39 84.40 84.40 84.40 84.40 10.2K
10:40 84.10 84.10 84.10 84.10 0.6K
10:41 84.28 84.28 84.28 84.28 0.4K
10:42 84.29 84.29 84.29 84.29 1.2K
10:44 84.27 84.27 84.27 84.27 1.8K
10:46 84.60 84.60 84.60 84.60 0.0K
10:47 84.27 84.27 84.27 84.27 11.9K
10:48 84.10 84.80 84.10 84.80 78.0K
10:49 84.77 85.00 84.77 85.00 24.3K
10:51 85.20 85.20 85.20 85.20 0.0K
10:52 85.10 85.20 85.10 85.20 0.1K
10:53 85.00 85.00 85.00 85.00 1.3K
10:56 84.90 84.90 84.90 84.90 0.0K
10:57 84.30 84.30 84.30 84.30 0.0K
10:58 85.00 85.00 85.00 85.00 0.0K
10:59 84.71 84.71 84.71 84.71 1.2K
11:00 84.90 84.90 84.71 84.71 0.3K
11:01 84.88 84.88 84.68 84.68 1.6K
11:04 84.48 84.80 84.48 84.80 6.6K
11:06 84.21 84.30 83.50 84.10 82.5K
11:07 83.52 84.10 83.52 84.10 46.5K
11:08 83.94 83.94 83.94 83.94 2.7K
11:13 84.20 84.20 84.20 84.20 0.4K
11:16 84.10 84.10 84.10 84.10 0.0K
11:17 84.10 84.10 84.10 84.10 1.2K
11:23 84.10 84.10 83.80 83.80 69.5K
11:24 83.60 83.90 83.30 83.90 47.5K
11:27 83.90 83.90 83.90 83.90 0.0K
11:28 83.88 83.88 83.88 83.88 0.5K
11:29 83.84 83.84 83.84 83.84 8.1K
11:30 83.90 83.90 83.90 83.90 0.0K
11:31 83.84 84.10 83.84 84.10 11.3K
11:32 84.20 84.20 84.20 84.20 6.6K
11:33 84.30 84.40 84.30 84.40 17.6K
11:34 84.11 84.11 84.11 84.11 6.0K
11:36 84.50 84.50 83.90 83.90 5.6K
11:38 83.96 83.96 83.96 83.96 5.3K
11:39 84.50 84.50 84.50 84.50 0.0K
11:42 84.50 84.50 84.43 84.43 2.9K
11:44 84.47 84.47 84.47 84.47 0.0K
11:45 84.50 84.50 84.50 84.50 0.0K
11:46 84.50 84.50 84.50 84.50 0.1K
11:48 84.40 84.40 84.40 84.40 0.0K
11:54 83.90 83.90 83.90 83.90 23.9K
11:55 83.60 83.60 83.60 83.60 4.5K
11:58 83.90 83.90 83.90 83.90 0.9K
11:59 83.60 83.60 83.60 83.60 0.5K
12:02 83.60 83.60 83.60 83.60 3.7K
12:04 83.80 83.80 83.80 83.80 0.1K
12:07 83.50 83.50 83.50 83.50 0.2K
12:08 83.80 83.80 83.80 83.80 2.5K
12:09 83.80 83.80 83.80 83.80 0.3K
12:10 83.41 83.85 83.41 83.85 0.3K
12:14 83.80 83.90 83.80 83.90 15.0K
12:15 83.89 83.89 83.89 83.89 0.1K
12:20 83.45 83.81 83.45 83.81 6.6K
12:28 83.81 83.81 83.81 83.81 2.5K
12:29 83.40 83.40 83.40 83.40 0.2K
12:30 83.90 83.90 83.90 83.90 0.1K
12:31 83.78 83.78 83.78 83.78 1.8K
12:33 83.90 83.90 83.90 83.90 0.0K
12:38 83.69 83.90 83.69 83.90 22.6K
12:41 83.51 83.51 83.51 83.51 0.2K
12:45 83.50 83.50 83.50 83.50 0.3K
12:46 83.82 83.82 83.82 83.82 1.4K
12:55 83.50 83.50 83.50 83.50 2.9K
12:56 83.20 83.50 83.20 83.40 34.1K
12:58 83.25 83.60 83.25 83.60 6.5K
13:02 83.60 83.90 83.60 83.90 39.6K
13:03 83.90 83.90 83.90 83.90 4.5K
13:10 83.78 83.78 83.78 83.78 1.5K
13:13 83.90 83.90 83.90 83.90 0.1K
13:15 83.46 83.46 83.46 83.46 0.5K
13:16 83.69 83.90 83.69 83.90 0.8K
13:18 83.90 83.90 83.90 83.90 0.4K
13:19 83.90 83.90 83.90 83.90 0.0K
13:23 83.69 83.69 83.69 83.69 10.7K
13:25 83.46 83.46 83.46 83.46 0.5K
13:26 83.78 83.78 83.78 83.78 0.0K
13:29 83.93 83.93 83.93 83.93 25.0K
13:30 83.30 83.30 83.30 83.30 0.0K
13:31 83.69 83.69 83.51 83.52 0.6K
13:33 83.90 83.90 83.90 83.90 0.3K
13:34 83.86 83.86 83.86 83.86 11.5K
13:35 83.90 83.90 83.90 83.90 0.0K
13:37 83.51 83.90 83.51 83.90 0.3K
13:40 83.30 83.30 83.30 83.30 0.1K
13:44 83.81 83.90 83.81 83.90 2.0K
13:47 83.83 83.83 83.83 83.82 2.3K
13:50 84.20 84.30 84.20 84.30 20.1K
13:51 84.30 84.30 84.30 84.30 0.2K
13:52 84.50 84.50 84.50 84.50 4.2K
13:55 84.60 84.60 84.60 84.60 4.1K
13:56 84.10 84.10 84.10 84.10 0.0K
13:58 84.60 84.60 84.60 84.60 0.1K
13:59 84.50 85.00 84.50 85.00 52.4K
14:00 85.40 85.40 85.00 85.30 43.0K
14:01 85.04 85.40 85.04 85.20 3.5K
14:02 85.20 85.50 85.13 85.20 26.9K
14:03 85.39 85.39 85.39 85.39 0.0K
14:04 85.13 85.13 85.13 85.13 4.1K
14:05 85.00 85.00 84.90 84.90 15.6K
14:06 84.50 84.50 84.50 84.50 4.2K
14:07 84.00 84.18 84.00 84.18 33.8K
14:08 84.40 84.40 84.40 84.40 0.0K
14:09 84.32 84.32 84.32 84.32 0.1K
14:10 84.14 84.35 84.14 84.35 6.7K
14:13 84.00 84.00 84.00 84.00 1.7K
14:16 83.91 83.91 83.91 83.91 1.7K
14:17 84.30 84.30 84.30 84.30 0.0K
14:18 84.30 84.30 84.30 84.30 0.0K
14:20 84.30 84.30 84.30 84.30 0.0K
14:22 83.85 83.85 83.85 83.85 1.3K
14:24 84.02 84.30 84.02 84.30 38.5K
14:30 83.80 84.30 83.80 84.21 3.5K
14:32 84.30 84.30 83.70 83.70 6.5K
14:33 83.70 83.70 83.70 83.70 0.0K
14:35 83.70 84.00 83.20 83.20 96.6K
14:37 83.26 83.40 83.26 83.40 29.2K
14:38 83.70 83.70 83.20 83.20 52.6K
14:39 83.70 83.70 83.70 83.70 1.6K
14:40 83.50 83.50 83.03 83.03 66.4K
14:41 83.08 83.08 83.08 83.08 13.5K
14:42 83.10 83.10 83.10 83.10 41.6K
14:44 83.15 83.15 83.15 83.15 3.6K
14:45 83.15 83.53 83.15 83.52 5.4K
14:46 83.18 83.18 83.18 83.18 1.2K
14:50 83.40 83.40 83.30 83.30 42.3K
14:55 83.71 83.71 83.71 83.71 11.9K
14:59 83.70 83.70 83.30 83.30 0.4K
15:00 83.70 83.70 83.32 83.32 0.1K
15:03 83.35 83.35 83.35 83.35 2.3K
15:06 83.58 83.58 83.58 83.58 6.0K
15:07 83.60 83.60 83.30 83.60 50.2K
15:08 83.60 83.60 83.35 83.35 0.5K
15:09 83.60 83.90 83.40 83.90 34.1K
15:10 83.90 83.90 83.60 83.60 5.6K
15:11 83.80 83.80 83.80 83.80 1.6K
15:12 83.80 83.80 83.80 83.80 1.3K
15:13 83.80 83.80 83.20 83.20 18.2K
15:15 83.20 83.47 83.20 83.47 2.8K
15:16 83.50 83.50 83.20 83.20 8.2K
15:18 83.60 83.60 83.30 83.30 6.2K
15:19 83.70 83.70 83.70 83.70 0.0K
15:20 83.70 83.70 83.70 83.70 3.3K
15:22 83.70 83.70 83.70 83.70 2.7K
15:23 83.70 83.80 83.70 83.80 2.3K
15:25 83.30 83.50 83.19 83.19 9.9K
15:26 83.60 83.60 83.60 83.60 1.6K
15:27 83.15 83.15 83.15 83.15 2.1K
15:28 83.50 83.50 83.50 83.50 2.4K
15:29 83.50 83.50 83.10 83.30 13.4K
15:30 83.50 83.60 83.30 83.60 10.5K
15:32 83.00 83.00 83.00 83.00 25.6K
15:33 83.00 83.00 83.00 83.00 2.1K
15:34 82.60 82.93 82.60 82.93 18.4K
15:35 82.98 83.00 82.30 82.30 48.9K
15:36 82.90 82.90 82.30 82.90 34.3K
15:37 82.53 82.53 82.53 82.53 1.3K
15:38 82.44 82.90 82.40 82.90 51.6K
15:39 82.80 82.80 82.52 82.80 4.6K
15:40 82.80 82.80 82.50 82.50 14.4K
15:41 82.90 82.90 82.90 82.90 0.4K
15:42 82.80 82.90 82.80 82.90 4.5K
15:43 82.90 82.90 82.60 82.60 45.5K
15:44 82.80 83.00 82.70 82.70 17.7K
15:45 83.10 83.10 82.80 83.10 13.7K
15:46 82.60 82.70 82.60 82.60 191.2K
15:47 82.70 82.70 82.70 82.70 7.8K
15:48 82.90 83.30 82.90 83.20 6.6K
15:49 82.90 82.90 82.90 82.90 5.5K
15:50 83.10 83.10 83.10 83.10 10.5K
15:51 83.20 83.20 83.20 83.20 4.7K
15:52 83.30 83.30 83.00 83.30 1.0K
15:53 83.30 83.50 83.30 83.50 4.1K
15:54 83.50 83.50 83.50 83.50 3.4K
15:55 83.50 83.80 83.50 83.50 109.2K
15:56 83.70 83.70 83.70 83.70 15.9K
15:57 83.93 84.00 83.40 83.40 22.1K
15:59 83.90 83.90 83.90 83.90 3.2K
16:00 83.90 83.90 83.90 83.90 0.0K
16:01 84.00 84.10 84.00 84.10 14.0K
16:02 83.50 83.90 83.40 83.70 23.1K
16:03 83.60 83.80 83.60 83.80 2.5K
16:04 83.20 83.55 83.20 83.55 39.5K
16:05 83.10 83.10 83.10 83.10 9.5K
16:06 83.10 83.30 83.10 83.30 6.9K
16:09 83.10 83.50 83.10 83.50 23.2K
16:10 83.50 83.50 83.27 83.30 8.3K
16:11 83.60 83.60 83.60 83.60 1.6K
16:13 83.70 83.70 83.10 83.10 12.3K
16:14 83.10 83.10 83.10 83.10 10.2K
16:15 83.40 83.40 83.10 83.10 13.4K
16:16 83.40 83.40 83.10 83.10 4.7K
16:17 83.40 83.50 83.20 83.20 3.2K
16:18 83.10 83.10 83.00 83.00 12.3K
16:19 83.38 83.38 83.30 83.30 36.9K
16:20 83.60 83.60 83.60 83.60 3.7K
16:21 83.60 83.60 83.26 83.26 37.0K
16:22 83.70 83.70 83.20 83.20 87.5K
16:23 83.60 83.60 83.60 83.60 1.7K
16:24 83.30 83.60 83.30 83.60 3.3K
16:25 83.40 83.80 82.70 83.50 74.3K
16:26 83.30 83.30 83.10 83.10 5.9K
16:27 83.50 83.50 82.90 82.90 5.2K
16:29 83.60 83.80 82.50 83.80 18.5K
16:35 84.40 84.40 84.40 84.40 172.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし