ITM Power Plc (ITM)

ITM
🏛️ イギリス →
73.20
最終更新: 2025-09-30
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 66.61 66.61 65.19 65.89 135.3K
08:01 65.92 66.23 65.92 66.22 25.3K
08:02 65.21 65.45 65.21 65.38 15.2K
08:03 65.40 66.60 65.40 66.10 1.3K
08:04 66.10 66.30 65.60 65.60 34.1K
08:05 65.50 65.50 65.50 65.50 9.9K
08:06 66.10 66.10 66.10 66.10 7.1K
08:07 66.37 66.37 66.37 66.37 0.2K
08:08 66.37 67.16 66.37 66.48 62.5K
08:09 65.90 66.80 65.90 66.80 6.0K
08:10 66.31 66.68 66.31 66.68 2.4K
08:11 66.75 67.00 66.75 67.00 1.4K
08:12 67.00 67.00 67.00 67.00 0.0K
08:13 66.78 67.00 66.78 67.00 18.0K
08:14 67.00 67.20 66.86 66.90 76.6K
08:15 67.00 67.00 67.00 67.00 5.1K
08:16 67.00 67.00 66.83 66.83 23.4K
08:17 66.92 66.93 66.92 66.93 19.9K
08:18 66.93 67.00 66.79 66.79 50.9K
08:19 66.80 66.80 65.90 66.31 23.3K
08:20 66.26 66.26 66.26 66.26 1.5K
08:21 66.00 66.00 66.00 66.00 1.4K
08:24 66.80 67.49 66.80 67.49 65.3K
08:25 67.22 67.50 67.05 67.05 15.1K
08:26 67.70 67.70 67.48 67.48 31.3K
08:27 67.49 67.67 67.40 67.40 14.9K
08:28 67.60 67.60 67.59 67.59 0.6K
08:29 67.38 67.39 67.27 67.37 47.2K
08:30 67.20 67.60 67.20 67.60 21.1K
08:31 67.10 67.10 66.69 66.69 60.9K
08:32 66.62 66.62 66.53 66.60 13.4K
08:33 66.59 66.59 66.59 66.59 22.5K
08:34 66.79 66.79 66.40 66.40 0.1K
08:35 66.66 66.66 66.66 66.66 3.0K
08:36 66.40 66.40 66.40 66.40 9.4K
08:38 66.36 66.50 66.34 66.34 13.1K
08:39 66.40 66.40 66.40 66.40 0.4K
08:40 66.40 66.40 66.38 66.38 0.3K
08:42 66.37 66.37 66.22 66.22 8.6K
08:45 66.38 66.38 66.38 66.38 0.5K
08:46 66.33 66.59 66.33 66.59 71.6K
08:47 66.30 66.30 66.29 66.30 28.2K
08:49 66.39 66.90 66.39 66.50 25.0K
08:50 66.90 66.90 66.90 66.90 4.5K
08:52 66.87 66.89 66.60 66.89 80.8K
08:54 66.90 66.90 66.90 66.90 0.0K
08:56 66.33 66.33 66.33 66.33 13.6K
08:57 66.38 66.68 66.38 66.68 3.0K
08:59 66.80 66.80 66.79 66.79 0.5K
09:00 66.73 66.73 66.73 66.73 0.2K
09:01 66.33 66.90 66.33 66.90 6.9K
09:02 66.78 66.78 66.78 66.78 1.5K
09:03 66.87 66.87 66.40 66.40 2.2K
09:05 66.78 66.78 66.78 66.78 3.0K
09:06 66.70 66.70 66.42 66.42 6.9K
09:08 66.42 66.42 66.42 66.42 3.0K
09:09 66.80 66.80 66.80 66.80 0.0K
09:10 66.70 66.70 66.70 66.70 5.0K
09:11 66.70 66.70 66.70 66.70 8.5K
09:16 66.78 66.78 66.00 66.20 119.1K
09:17 66.40 66.70 66.30 66.70 59.7K
09:18 66.70 66.70 66.70 66.70 0.6K
09:19 66.70 66.70 66.70 66.70 0.0K
09:21 66.30 66.70 66.30 66.32 4.9K
09:23 66.70 66.80 66.62 66.62 63.6K
09:24 66.30 66.30 66.30 66.30 11.0K
09:25 66.70 66.70 66.70 66.70 0.0K
09:27 66.53 66.53 66.53 66.53 7.3K
09:28 66.40 66.40 66.40 66.40 1.1K
09:30 66.60 66.60 65.92 65.92 29.6K
09:38 66.30 66.30 65.48 65.48 95.9K
09:40 65.40 65.58 65.40 65.58 29.3K
09:41 65.58 66.40 65.58 66.40 51.8K
09:42 65.50 65.50 65.00 65.50 11.8K
09:44 65.90 65.90 65.90 65.90 10.6K
09:45 65.78 65.78 65.78 65.78 14.4K
09:47 65.60 65.80 65.60 65.80 7.7K
09:48 65.90 66.30 65.90 66.08 21.5K
09:49 65.94 65.94 65.92 65.92 3.0K
09:53 66.00 66.00 65.90 65.90 7.1K
09:56 65.75 65.75 65.75 65.75 2.8K
09:58 65.60 65.60 65.60 65.60 0.1K
10:01 66.00 66.00 66.00 66.00 0.0K
10:02 65.94 66.00 65.94 66.00 7.4K
10:03 65.95 65.95 65.95 65.95 28.8K
10:05 66.09 66.10 66.09 66.10 9.3K
10:08 66.10 66.10 66.10 66.10 0.1K
10:12 65.89 65.89 65.89 65.89 5.0K
10:13 66.00 66.00 66.00 66.00 10.0K
10:17 66.00 66.00 66.00 66.00 4.7K
10:22 65.90 65.90 65.72 65.88 22.1K
10:23 65.88 65.88 65.88 65.88 0.1K
10:25 65.79 65.79 65.79 65.79 6.2K
10:27 66.00 66.00 65.80 65.80 11.6K
10:28 65.50 65.80 65.50 65.80 3.0K
10:30 65.80 65.80 65.80 65.80 2.0K
10:34 65.68 65.68 65.68 65.68 0.2K
10:36 65.90 65.90 65.90 65.90 4.0K
10:40 65.90 65.90 65.90 65.90 3.7K
10:41 65.70 65.70 65.70 65.70 10.0K
10:42 65.90 65.90 65.90 65.90 0.1K
10:43 65.80 65.80 65.80 65.80 7.6K
10:45 65.73 65.73 65.73 65.73 5.2K
10:46 65.90 65.90 65.90 65.90 0.1K
10:47 65.80 65.80 65.80 65.80 0.0K
10:48 65.50 65.50 65.50 65.50 1.1K
10:50 65.40 65.40 65.40 65.40 30.0K
10:51 65.00 65.00 65.00 65.00 16.6K
10:56 64.90 64.90 64.90 64.90 4.0K
10:58 65.29 65.29 65.29 65.29 1.1K
10:59 65.30 65.30 65.30 65.30 2.5K
11:00 64.90 64.90 64.90 64.90 2.0K
11:01 65.30 65.30 64.90 64.90 11.3K
11:02 65.00 65.00 65.00 65.00 0.2K
11:04 65.20 65.20 65.10 65.10 169.1K
11:05 64.90 64.90 64.90 64.90 0.2K
11:12 65.07 65.07 64.80 64.80 13.6K
11:17 65.20 65.20 65.20 65.20 4.7K
11:20 65.10 65.10 65.10 65.10 5.5K
11:25 65.10 65.10 65.10 65.10 2.3K
11:27 64.80 64.80 64.80 64.80 0.4K
11:29 64.99 64.99 64.99 64.99 2.0K
11:31 64.84 64.84 64.84 64.84 11.1K
11:32 64.91 64.91 64.91 64.91 0.0K
11:33 64.60 64.60 64.60 64.60 6.1K
11:34 64.89 64.89 64.89 64.89 0.0K
11:38 64.60 64.61 64.60 64.61 6.6K
11:40 64.61 64.61 64.61 64.61 1.0K
11:41 64.90 64.90 64.90 64.90 0.2K
11:43 64.88 64.88 64.88 64.88 0.0K
11:47 64.88 64.88 64.88 64.88 0.0K
11:49 64.53 64.53 64.30 64.30 178.0K
11:50 64.60 64.60 64.60 64.60 21.8K
11:51 64.80 64.80 64.50 64.58 10.4K
11:53 64.60 64.60 64.60 64.60 4.0K
11:54 64.50 64.50 64.50 64.50 0.0K
11:55 64.52 64.52 64.52 64.52 0.0K
11:56 64.70 64.70 64.70 64.70 0.0K
11:58 64.52 64.52 64.46 64.46 17.4K
11:59 64.42 64.70 64.42 64.70 4.0K
12:01 64.42 64.80 64.42 64.80 18.1K
12:02 64.90 64.90 64.90 64.90 2.5K
12:05 64.40 64.40 64.40 64.40 9.8K
12:06 64.60 64.60 64.60 64.60 0.8K
12:09 64.41 64.41 64.41 64.41 3.1K
12:10 64.41 64.41 64.41 64.41 2.9K
12:11 64.79 64.79 64.79 64.79 46.0K
12:16 64.59 64.59 64.59 64.59 5.0K
12:17 64.70 64.70 64.41 64.41 9.9K
12:18 64.70 64.70 64.70 64.70 0.0K
12:19 64.70 64.70 64.33 64.59 27.1K
12:21 64.70 64.70 64.70 64.70 7.8K
12:22 64.70 64.70 64.70 64.70 0.0K
12:23 64.62 64.62 64.62 64.62 2.1K
12:25 64.61 64.61 64.61 64.61 4.0K
12:26 64.61 64.61 64.50 64.50 21.9K
12:28 64.48 64.48 64.48 64.48 2.3K
12:33 64.70 64.70 64.70 64.70 0.0K
12:34 64.42 64.42 64.42 64.42 1.0K
12:36 64.70 64.70 64.31 64.31 11.5K
12:38 64.70 64.70 64.70 64.70 0.1K
12:40 64.30 64.30 64.30 64.30 10.1K
12:46 64.60 64.60 64.60 64.60 0.0K
12:49 64.60 64.60 64.60 64.60 0.0K
12:50 64.60 64.60 64.60 64.60 7.7K
12:52 64.60 64.60 64.60 64.60 2.6K
12:53 64.50 64.50 64.50 64.50 0.0K
12:56 64.10 64.10 64.10 64.10 0.1K
13:02 64.10 64.10 64.10 64.10 0.3K
13:04 64.26 64.26 64.26 64.26 0.5K
13:06 64.50 64.50 64.50 64.50 0.1K
13:08 64.41 64.41 64.41 64.41 5.0K
13:09 64.38 64.38 64.38 64.38 2.7K
13:10 64.50 64.50 64.50 64.50 0.2K
13:12 64.20 64.20 64.20 64.20 0.0K
13:13 64.26 64.26 64.26 64.26 0.2K
13:15 64.50 64.50 64.50 64.50 0.8K
13:18 64.50 64.60 64.50 64.60 8.5K
13:21 64.61 64.61 64.61 64.61 5.0K
13:24 64.69 64.70 64.69 64.70 24.0K
13:25 64.70 64.70 64.70 64.70 0.1K
13:26 64.61 64.61 64.61 64.61 7.7K
13:27 64.70 64.70 64.70 64.70 6.9K
13:29 64.79 65.00 64.79 65.00 5.3K
13:30 64.80 64.80 64.80 64.80 0.0K
13:33 64.86 64.86 64.86 64.86 4.4K
13:36 65.00 65.00 65.00 65.00 0.1K
13:37 65.08 65.08 64.80 64.80 43.3K
13:38 64.96 64.96 64.96 64.96 7.7K
13:39 64.88 64.88 64.88 64.88 2.8K
13:40 64.96 64.96 64.60 64.60 8.5K
13:42 65.10 65.10 64.50 64.50 31.0K
13:44 64.60 64.60 64.60 64.60 3.7K
13:45 64.90 64.90 64.90 64.90 0.0K
13:46 64.54 64.54 64.54 64.54 4.9K
13:52 64.90 64.90 64.89 64.89 7.8K
13:53 64.56 64.56 64.56 64.56 5.4K
13:55 64.80 64.80 64.80 64.80 20.6K
13:57 64.78 65.10 64.78 65.10 1.0K
13:58 64.82 64.82 64.82 64.82 6.9K
13:59 65.09 65.09 64.83 64.83 2.1K
14:00 65.10 65.10 65.10 65.10 0.2K
14:06 65.11 65.11 65.11 65.11 11.4K
14:14 65.09 65.09 65.09 65.09 0.5K
14:17 65.13 65.13 65.13 65.13 18.4K
14:19 64.70 64.70 64.70 64.70 0.1K
14:26 65.10 65.10 65.04 65.04 1.0K
14:27 65.10 65.10 65.10 65.10 0.0K
14:28 65.09 65.09 65.09 65.09 6.1K
14:30 64.30 64.30 64.30 64.30 43.7K
14:32 64.30 64.70 64.30 64.64 1.2K
14:33 64.30 64.30 64.30 64.30 5.5K
14:36 64.60 64.60 64.59 64.59 0.2K
14:39 64.35 64.35 64.35 64.35 2.0K
14:40 64.60 64.60 64.60 64.60 0.2K
14:41 64.60 64.60 64.60 64.60 0.9K
14:43 64.60 64.70 64.60 64.70 18.4K
14:46 64.99 64.99 64.99 64.99 0.5K
14:49 64.70 64.70 64.70 64.70 15.9K
14:50 64.90 64.90 64.90 64.90 0.0K
14:52 64.90 64.90 64.90 64.90 0.0K
14:53 64.90 64.90 64.90 64.90 0.3K
14:56 64.70 64.70 64.70 64.70 2.1K
14:57 65.00 65.00 64.85 64.85 5.8K
14:58 64.72 64.72 64.70 64.70 12.1K
14:59 64.90 64.90 64.84 64.84 0.9K
15:01 64.78 64.78 64.78 64.78 0.0K
15:02 64.50 64.50 64.50 64.50 3.0K
15:05 64.89 64.89 64.89 64.89 10.0K
15:06 64.60 64.96 64.60 64.90 53.7K
15:07 65.10 65.10 65.10 65.10 0.1K
15:09 64.70 64.70 64.70 64.70 0.4K
15:10 64.82 64.82 64.82 64.82 0.0K
15:11 65.10 65.10 65.10 65.10 0.0K
15:14 65.00 65.00 65.00 65.00 0.5K
15:18 64.90 65.10 64.90 65.10 1.0K
15:20 65.10 65.10 65.10 65.10 5.2K
15:24 64.80 64.80 64.80 64.80 0.1K
15:29 65.10 65.10 65.10 65.10 1.5K
15:30 65.09 65.10 64.80 65.10 0.4K
15:31 64.82 64.82 64.82 64.82 17.5K
15:33 65.09 65.09 65.09 65.09 3.1K
15:35 65.10 65.10 65.10 65.10 0.0K
15:38 64.88 65.10 64.88 65.10 13.9K
15:39 65.20 65.70 65.20 65.70 6.8K
15:40 65.20 65.20 64.90 64.90 57.7K
15:41 65.08 65.08 65.08 65.08 0.3K
15:42 65.10 65.10 65.10 65.10 25.5K
15:43 65.08 65.20 64.90 64.90 12.4K
15:45 65.20 65.20 65.20 65.20 0.2K
15:52 65.21 65.21 65.08 65.08 16.3K
15:54 65.30 65.30 65.30 65.30 5.9K
15:59 65.70 65.82 65.70 65.82 40.0K
16:00 65.58 65.58 65.58 65.58 3.9K
16:01 65.30 65.30 65.30 65.30 0.0K
16:03 65.70 65.70 65.70 65.70 8.5K
16:04 65.58 65.70 65.50 65.50 29.7K
16:05 65.71 65.71 65.40 65.40 15.5K
16:06 65.58 66.60 65.58 65.80 320.9K
16:07 65.70 65.70 64.90 65.00 47.0K
16:08 65.00 66.20 64.90 66.20 248.2K
16:09 66.23 66.60 66.18 66.60 16.8K
16:10 66.18 66.18 66.18 66.18 10.0K
16:11 66.10 66.10 66.10 66.10 0.1K
16:12 66.27 66.60 66.27 66.50 7.4K
16:13 66.10 66.31 66.10 66.31 6.5K
16:14 66.30 66.30 65.40 65.40 128.2K
16:15 65.90 65.90 65.69 65.69 39.5K
16:16 65.80 65.80 65.80 65.80 8.6K
16:17 66.00 66.10 65.81 66.10 19.5K
16:18 66.10 66.10 66.00 66.00 1.5K
16:19 66.17 66.17 66.00 66.10 10.7K
16:20 66.20 66.20 66.14 66.14 5.5K
16:21 66.17 66.17 66.17 66.17 0.4K
16:22 66.20 66.20 65.40 66.00 49.8K
16:23 66.00 66.00 65.45 65.45 4.9K
16:24 65.40 65.70 65.40 65.70 22.6K
16:25 65.70 65.90 65.60 65.60 15.2K
16:26 65.90 65.90 65.90 65.90 0.1K
16:27 65.90 65.90 65.90 65.90 5.9K
16:28 65.60 65.92 65.60 65.92 3.5K
16:29 65.60 66.10 65.60 65.91 22.3K
16:35 66.30 66.30 66.30 66.30 189.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし