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 64.10 64.64 64.05 64.10 47.5K
08:01 64.62 64.62 64.62 64.62 3.6K
08:02 64.28 64.28 64.28 64.28 1.5K
08:03 64.40 64.40 63.90 63.90 1.4K
08:04 64.30 64.30 64.30 64.30 3.0K
08:05 64.11 64.30 64.11 64.30 3.8K
08:06 64.40 64.40 64.40 64.40 1.2K
08:09 64.50 64.51 64.50 64.51 7.0K
08:10 64.55 64.55 64.55 64.55 5.3K
08:12 64.38 64.38 64.38 64.38 5.5K
08:13 64.53 64.53 64.53 64.53 3.9K
08:14 64.49 64.49 64.00 64.32 71.1K
08:15 64.00 64.18 64.00 64.18 56.4K
08:16 64.40 64.59 64.30 64.30 179.1K
08:17 64.30 64.70 64.30 64.70 2.9K
08:18 64.60 64.70 64.60 64.70 6.8K
08:20 64.20 64.20 64.20 64.20 17.5K
08:21 64.36 64.36 64.36 64.36 5.0K
08:23 64.50 64.50 64.50 64.50 7.5K
08:24 64.60 64.60 64.60 64.60 0.0K
08:26 64.54 64.60 64.40 64.60 74.3K
08:28 64.62 64.62 64.62 64.62 2.5K
08:30 64.64 64.64 64.10 64.22 50.9K
08:31 64.20 64.40 64.20 64.26 20.3K
08:32 64.48 64.48 64.09 64.30 29.7K
08:33 64.14 64.14 64.14 64.14 9.5K
08:34 64.50 64.50 64.40 64.40 2.2K
08:36 64.28 64.28 64.28 64.28 1.2K
08:38 64.50 64.50 64.50 64.50 0.0K
08:39 64.12 64.12 64.12 64.12 0.0K
08:40 64.10 64.40 64.10 64.40 30.9K
08:41 64.49 64.49 64.22 64.40 25.3K
08:42 64.50 64.50 64.50 64.50 0.1K
08:43 64.49 64.49 64.49 64.49 0.0K
08:44 64.41 64.41 64.41 64.41 0.6K
08:45 64.22 64.22 64.22 64.22 0.0K
08:50 64.20 64.20 64.20 64.20 0.1K
08:58 64.20 65.30 64.20 65.30 44.5K
08:59 65.30 65.66 65.30 65.54 68.4K
09:00 65.60 66.70 65.60 66.70 122.2K
09:01 66.51 66.63 66.51 66.63 32.8K
09:02 66.51 66.94 66.51 66.94 22.3K
09:03 67.20 67.20 67.20 67.20 0.0K
09:04 66.90 67.20 66.90 67.20 25.8K
09:05 66.80 66.86 66.80 66.80 11.9K
09:06 66.80 66.89 66.80 66.89 5.9K
09:07 67.04 67.30 67.04 67.10 83.7K
09:08 67.25 67.90 67.25 67.77 101.5K
09:09 67.50 67.64 67.50 67.64 20.7K
09:10 67.64 68.60 67.60 67.80 255.4K
09:11 67.80 67.86 67.50 67.50 76.7K
09:12 67.90 68.20 67.70 68.04 46.4K
09:13 67.92 68.40 67.70 68.10 221.5K
09:14 68.30 68.30 67.80 68.01 188.9K
09:15 68.60 68.80 68.00 68.21 249.2K
09:16 68.08 68.80 67.60 68.80 228.9K
09:17 68.43 68.65 68.43 68.65 18.3K
09:18 68.49 68.90 68.49 68.60 44.7K
09:19 68.60 68.90 68.00 68.60 111.0K
09:20 68.48 69.60 68.48 69.60 96.1K
09:21 69.00 69.40 68.06 68.50 25.1K
09:22 67.99 68.15 67.95 68.15 37.9K
09:23 68.00 68.50 68.00 68.50 82.6K
09:24 68.73 68.80 68.20 68.30 48.2K
09:25 68.03 68.50 68.00 68.50 39.7K
09:26 68.00 68.00 68.00 68.00 36.7K
09:27 67.70 67.70 67.40 67.40 135.8K
09:28 67.37 67.80 67.13 67.53 43.9K
09:29 67.51 67.51 66.90 67.47 51.3K
09:30 67.58 67.60 67.20 67.20 47.8K
09:31 67.25 68.10 67.25 67.76 1.6K
09:32 66.80 67.20 66.80 67.20 0.2K
09:33 67.29 67.85 67.29 67.85 112.7K
09:34 68.00 68.00 68.00 68.00 17.9K
09:35 67.59 67.67 67.30 67.67 14.7K
09:36 67.70 67.70 67.70 67.70 15.9K
09:37 67.79 67.80 67.79 67.80 9.4K
09:38 67.90 67.90 67.42 67.42 61.8K
09:39 67.70 67.70 67.70 67.70 35.3K
09:40 67.36 67.36 67.30 67.30 2.6K
09:41 66.40 66.40 66.40 66.40 37.3K
09:42 66.90 67.00 66.90 67.00 22.5K
09:43 66.80 66.80 66.79 66.79 10.0K
09:44 66.82 66.90 66.78 66.78 14.2K
09:45 66.50 66.78 66.50 66.78 2.5K
09:46 66.56 66.56 66.56 66.56 17.5K
09:47 66.00 66.08 66.00 66.03 24.8K
09:48 66.35 66.35 66.35 66.35 0.5K
09:49 66.50 66.50 66.50 66.50 0.2K
09:50 66.35 66.96 66.35 66.87 27.6K
09:51 66.98 66.98 66.86 66.86 10.0K
09:52 66.84 66.84 66.84 66.84 3.0K
09:53 66.92 67.00 66.92 67.00 2.6K
09:54 66.82 66.97 66.82 66.97 23.5K
09:55 66.40 67.80 66.40 67.70 48.6K
09:56 67.60 68.23 67.60 68.23 4.0K
09:57 67.59 67.90 67.20 67.90 15.6K
09:58 67.68 67.68 67.68 67.68 5.0K
09:59 67.70 67.90 67.00 67.90 71.3K
10:00 67.20 68.00 67.20 68.00 1.0K
10:01 67.89 67.89 67.75 67.75 10.7K
10:05 67.76 67.76 67.66 67.66 33.8K
10:06 67.76 67.90 67.28 67.28 33.6K
10:07 67.42 67.42 67.42 67.42 4.4K
10:08 67.19 67.36 67.16 67.17 29.6K
10:09 67.20 67.40 67.20 67.40 13.4K
10:10 67.39 67.39 66.90 66.90 27.0K
10:11 67.50 67.50 67.50 67.50 1.0K
10:12 67.41 67.77 67.41 67.60 13.3K
10:13 67.59 67.77 67.59 67.77 17.6K
10:14 67.60 67.89 67.60 67.89 20.5K
10:16 67.80 67.80 67.80 67.80 0.0K
10:19 67.78 67.78 67.78 67.78 11.1K
10:23 66.40 66.90 66.40 66.90 21.7K
10:25 66.40 66.80 66.40 66.80 4.2K
10:26 66.67 66.88 66.45 66.45 37.1K
10:27 66.45 66.45 66.45 66.45 8.4K
10:28 66.18 66.50 66.18 66.50 3.1K
10:29 66.49 66.49 66.12 66.12 13.3K
10:30 66.48 66.48 66.48 66.48 21.5K
10:31 66.13 66.49 66.13 66.20 6.5K
10:32 65.96 67.30 65.96 66.30 139.4K
10:33 66.79 66.79 66.79 66.79 10.5K
10:34 66.70 66.70 66.70 66.70 0.9K
10:38 66.60 66.60 66.60 66.60 7.7K
10:39 66.60 66.60 66.60 66.60 2.0K
10:40 66.60 66.60 66.60 66.60 1.5K
10:42 66.59 66.68 66.35 66.68 15.8K
10:43 66.30 66.49 66.30 66.38 20.4K
10:44 66.10 66.10 66.10 66.10 0.0K
10:46 66.00 66.00 66.00 66.00 11.3K
10:47 66.00 66.00 66.00 66.00 28.7K
10:50 65.78 65.78 65.78 65.78 3.0K
10:52 66.10 66.10 66.10 66.10 0.0K
10:55 66.10 66.20 65.93 66.20 15.7K
10:56 66.20 66.20 65.95 65.95 21.3K
10:57 66.01 66.01 65.90 65.90 5.5K
10:58 66.10 66.10 66.10 66.10 0.0K
11:00 66.04 66.04 66.04 66.04 0.2K
11:03 66.10 66.10 66.10 66.10 0.1K
11:05 66.10 66.10 66.10 66.10 0.0K
11:09 66.10 66.10 66.10 66.10 24.6K
11:10 66.00 66.00 66.00 66.00 0.1K
11:12 66.10 66.10 66.10 66.10 1.1K
11:17 66.16 66.16 66.16 66.16 25.4K
11:18 65.70 65.93 65.70 65.93 14.5K
11:19 65.91 65.91 65.91 65.91 0.0K
11:20 66.08 66.08 66.08 66.08 6.6K
11:22 66.08 66.08 66.08 66.08 7.4K
11:23 65.80 66.10 65.80 66.10 42.4K
11:24 66.00 66.00 66.00 66.00 0.1K
11:26 65.91 65.91 65.91 65.91 1.0K
11:27 66.05 66.10 66.05 66.10 4.3K
11:30 66.00 66.00 66.00 66.00 1.5K
11:31 66.00 66.01 65.90 66.01 25.9K
11:32 66.00 66.00 65.50 65.80 0.3K
11:33 65.30 65.89 65.30 65.89 24.1K
11:34 65.80 65.80 65.80 65.80 13.0K
11:35 65.72 65.72 65.72 65.72 0.5K
11:36 65.90 65.90 65.90 65.90 0.0K
11:37 66.00 66.00 65.90 65.90 50.2K
11:42 65.65 65.65 65.65 65.65 12.5K
11:43 65.89 66.00 65.89 66.00 20.7K
11:45 65.88 65.88 65.88 65.88 3.0K
11:48 65.93 65.93 65.93 65.93 7.6K
11:49 65.60 65.80 65.60 65.80 10.2K
11:50 65.70 65.70 65.70 65.70 2.2K
11:51 65.89 65.90 65.89 65.90 3.0K
11:52 65.56 65.75 65.56 65.75 9.3K
11:54 65.66 65.66 65.66 65.66 6.1K
11:58 65.75 65.75 65.75 65.75 0.4K
11:59 65.90 65.90 65.90 65.90 0.3K
12:02 65.40 65.75 65.40 65.75 0.3K
12:04 65.40 65.89 65.40 65.89 1.2K
12:06 65.88 65.88 65.88 65.88 3.0K
12:08 65.79 65.79 65.79 65.79 1.4K
12:09 65.79 65.79 65.79 65.79 4.4K
12:18 65.70 65.70 65.70 65.70 6.8K
12:19 65.50 65.60 65.50 65.59 10.7K
12:20 65.60 65.60 65.59 65.60 25.0K
12:21 65.69 65.70 65.58 65.58 0.4K
12:23 65.52 65.52 65.52 65.52 13.1K
12:25 65.58 65.58 65.58 65.58 0.5K
12:28 65.52 65.70 65.52 65.70 7.7K
12:33 65.64 65.70 65.64 65.70 6.3K
12:34 65.60 65.60 65.60 65.60 0.2K
12:42 65.33 65.33 65.33 65.33 0.0K
12:43 65.30 65.30 65.30 65.30 0.0K
12:46 65.59 65.60 65.59 65.60 7.2K
12:47 65.60 65.60 65.30 65.40 62.9K
12:48 65.49 65.49 65.49 65.49 4.2K
12:49 65.50 65.50 65.50 65.50 0.0K
12:54 65.40 65.40 65.40 65.40 0.0K
12:58 65.28 65.70 65.28 65.70 21.2K
12:59 66.09 66.09 66.09 66.09 3.5K
13:00 66.00 66.00 66.00 66.00 0.1K
13:03 65.62 65.62 65.62 65.62 7.7K
13:04 66.23 66.23 65.90 65.90 107.4K
13:05 66.43 66.43 66.43 66.43 15.0K
13:06 66.02 66.02 66.02 66.02 5.6K
13:07 66.28 66.28 66.28 66.28 10.0K
13:10 66.28 66.60 66.28 66.60 11.5K
13:12 66.60 66.60 66.60 66.60 23.4K
13:13 66.40 66.60 66.40 66.60 3.7K
13:14 66.49 66.49 66.49 66.49 3.8K
13:15 66.10 66.10 66.10 66.10 2.0K
13:16 66.00 66.00 65.80 65.80 7.9K
13:24 66.10 66.10 66.10 66.10 0.0K
13:25 66.10 66.10 66.10 66.10 6.0K
13:28 66.16 66.16 66.10 66.10 62.3K
13:30 66.10 66.10 65.76 65.76 1.8K
13:32 65.76 65.76 65.76 65.76 0.1K
13:33 66.09 66.10 66.09 66.10 2.7K
13:37 66.10 66.10 66.10 66.10 0.0K
13:43 66.10 66.10 66.10 66.10 0.7K
13:48 66.15 66.20 66.15 66.20 24.8K
13:50 66.26 66.26 66.26 66.26 4.5K
13:51 66.20 66.30 66.20 66.20 11.3K
13:53 65.80 65.80 65.80 65.80 4.6K
13:54 66.22 66.22 66.22 66.22 1.3K
13:57 66.30 66.30 66.30 66.30 5.5K
13:58 66.20 66.80 66.20 66.80 1.1K
13:59 66.34 66.34 66.34 66.34 0.3K
14:03 66.87 66.87 66.87 66.87 1.1K
14:04 66.70 66.70 66.20 66.20 2.4K
14:07 66.37 66.37 66.37 66.37 1.0K
14:09 66.69 66.70 66.69 66.69 6.1K
14:10 66.70 67.09 66.60 67.09 18.0K
14:14 66.70 66.70 66.70 66.70 14.6K
14:15 66.80 67.10 66.76 66.90 29.7K
14:16 67.00 67.30 67.00 67.30 0.3K
14:17 67.30 67.30 67.30 67.30 20.2K
14:18 67.19 67.19 67.19 67.19 0.7K
14:21 67.19 67.20 67.19 67.20 6.2K
14:22 66.93 66.93 66.93 66.93 7.5K
14:24 67.19 67.19 67.19 67.19 1.6K
14:25 67.19 67.19 67.19 67.19 10.0K
14:26 66.87 66.87 66.87 66.87 6.0K
14:27 67.00 67.00 67.00 67.00 5.5K
14:28 66.85 66.85 66.85 66.85 1.3K
14:31 66.80 67.10 66.80 67.00 7.2K
14:34 66.90 66.90 66.90 66.90 2.2K
14:36 66.76 67.20 66.76 67.20 25.7K
14:37 67.20 67.20 67.20 67.20 0.6K
14:38 67.20 67.20 67.20 67.20 0.2K
14:39 67.22 67.22 67.22 67.22 5.9K
14:40 67.20 67.20 66.90 66.90 48.8K
14:41 67.14 67.20 67.10 67.10 6.0K
14:42 67.23 67.23 67.23 67.23 10.0K
14:43 67.15 67.23 67.10 67.23 61.0K
14:44 67.20 67.20 67.10 67.10 17.1K
14:45 67.73 67.73 67.40 67.50 104.8K
14:46 67.60 67.74 67.60 67.70 51.2K
14:47 67.70 68.30 67.70 68.30 123.7K
14:48 68.40 68.50 67.86 68.50 66.1K
14:49 67.70 68.60 67.70 68.60 16.4K
14:50 68.04 68.04 67.85 67.84 8.6K
14:51 67.70 67.70 67.69 67.69 8.6K
14:55 67.20 67.70 67.20 67.30 24.1K
14:57 67.08 67.08 67.08 67.08 1.0K
14:58 67.00 67.16 67.00 67.16 18.4K
14:59 67.00 67.00 66.40 66.40 6.7K
15:01 66.88 66.88 66.88 66.88 14.9K
15:03 66.88 66.90 66.88 66.90 10.0K
15:06 66.30 66.30 66.30 66.30 0.2K
15:07 66.89 66.89 66.89 66.89 5.4K
15:09 66.30 66.68 66.30 66.68 1.5K
15:13 66.31 66.31 66.31 66.31 1.1K
15:14 66.90 66.90 66.90 66.90 0.1K
15:16 66.00 66.24 65.90 66.20 24.4K
15:18 66.20 66.20 66.20 66.20 0.0K
15:21 66.20 66.21 66.20 66.21 7.3K
15:23 65.70 65.70 65.70 65.70 4.0K
15:27 66.00 66.00 66.00 66.00 15.1K
15:28 66.10 66.19 66.10 66.10 46.1K
15:32 66.19 66.19 66.19 66.19 2.2K
15:33 65.70 65.70 65.70 65.70 1.0K
15:34 65.90 66.20 65.90 66.19 52.3K
15:36 66.20 66.20 66.20 66.20 0.1K
15:37 66.20 66.20 66.20 66.20 0.1K
15:39 65.68 66.02 65.68 66.02 0.8K
15:40 66.38 66.50 66.00 66.00 84.6K
15:44 65.74 65.90 65.74 65.90 25.9K
15:45 65.60 65.60 65.10 65.10 33.0K
15:46 65.27 65.27 65.27 65.27 0.2K
15:47 65.30 65.49 65.30 65.40 29.8K
15:51 65.40 65.40 65.40 65.40 0.0K
15:52 65.10 65.10 65.10 65.10 0.0K
15:53 65.40 65.40 64.70 64.70 92.8K
15:54 64.70 64.70 64.70 64.70 0.9K
15:55 65.38 65.38 65.38 65.38 15.3K
15:58 65.06 65.06 65.06 65.06 0.8K
16:00 65.00 65.11 64.80 65.10 81.1K
16:03 65.03 65.03 64.50 64.92 10.5K
16:05 65.00 65.00 65.00 65.00 1.5K
16:06 65.10 65.10 65.10 65.10 0.6K
16:09 65.31 65.31 65.30 65.30 68.0K
16:10 65.20 65.20 65.20 65.20 0.0K
16:11 65.44 65.44 65.14 65.20 89.8K
16:12 65.20 65.50 65.10 65.50 42.7K
16:13 64.80 65.40 64.80 65.40 0.0K
16:14 64.88 65.69 64.88 65.69 53.0K
16:15 65.19 65.19 65.10 65.10 9.9K
16:16 65.20 65.20 65.20 65.20 8.0K
16:18 65.19 65.20 65.19 65.20 24.0K
16:20 65.30 65.30 64.86 65.20 32.6K
16:21 64.80 64.80 64.80 64.80 0.0K
16:22 64.90 64.90 64.90 64.90 10.6K
16:25 65.00 65.00 65.00 65.00 2.5K
16:26 64.70 65.40 64.70 65.40 46.0K
16:27 65.39 65.39 65.39 65.39 1.5K
16:28 65.35 65.35 65.35 65.35 2.0K
16:29 65.12 65.30 65.12 65.30 17.3K
16:30 65.30 65.30 65.30 65.30 219.9K
16:35 65.40 65.40 65.40 65.40 169.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし