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 65.40 65.53 64.66 64.86 75.5K
08:02 64.70 64.70 64.38 64.38 0.2K
08:03 64.61 64.61 64.61 64.61 41.2K
08:04 63.69 63.70 63.12 63.12 355.3K
08:05 63.40 63.64 63.37 63.49 41.1K
08:06 63.50 63.90 63.20 63.90 28.7K
08:07 63.72 63.72 63.68 63.68 0.8K
08:08 63.30 63.60 63.00 63.00 105.2K
08:09 63.00 63.50 63.00 63.50 0.5K
08:10 63.60 64.00 63.60 63.94 31.9K
08:11 63.80 63.80 63.50 63.50 12.5K
08:12 63.70 63.70 63.52 63.52 39.8K
08:13 63.57 63.57 63.57 63.57 17.6K
08:14 63.30 63.30 63.13 63.13 65.8K
08:16 63.01 63.07 62.90 63.07 26.3K
08:17 63.08 63.35 63.08 63.35 49.0K
08:19 63.25 63.34 63.25 63.34 7.5K
08:20 63.40 63.50 63.20 63.50 11.4K
08:21 63.28 63.28 63.25 63.25 23.3K
08:22 63.27 63.27 62.90 62.90 6.7K
08:23 63.30 63.30 63.07 63.07 18.1K
08:24 63.17 63.30 62.51 62.51 114.7K
08:25 62.30 62.79 62.30 62.79 23.5K
08:26 62.63 62.63 62.46 62.46 10.0K
08:27 62.80 62.85 62.70 62.84 7.4K
08:28 62.90 62.90 62.49 62.49 127.9K
08:29 62.70 63.00 62.29 62.50 134.5K
08:30 62.40 62.58 62.00 62.00 183.7K
08:31 62.60 62.60 62.31 62.59 19.5K
08:33 62.55 62.60 62.55 62.60 4.8K
08:34 62.50 62.50 62.43 62.50 7.5K
08:35 62.16 62.50 62.16 62.50 1.1K
08:36 62.40 62.70 62.40 62.70 85.2K
08:37 62.60 62.90 62.60 62.90 20.0K
08:38 63.00 63.00 62.40 62.70 47.1K
08:39 62.50 62.50 62.50 62.50 1.6K
08:40 62.90 62.90 62.50 62.80 16.7K
08:41 62.50 62.63 62.50 62.55 22.6K
08:42 62.40 62.46 62.40 62.46 7.5K
08:43 62.46 62.67 62.46 62.67 4.7K
08:44 62.66 62.80 62.40 62.50 10.2K
08:45 62.46 62.46 62.46 62.46 26.2K
08:46 62.66 62.66 62.66 62.66 0.3K
08:47 62.59 62.80 62.46 62.80 3.6K
08:48 62.69 62.69 62.69 62.69 0.8K
08:49 62.63 62.63 61.75 61.80 105.0K
08:50 61.78 62.10 61.24 61.87 27.7K
08:51 61.33 61.33 61.01 61.24 10.1K
08:52 61.18 61.52 61.00 61.29 110.3K
08:53 61.30 61.98 61.30 61.98 61.2K
08:54 61.70 61.91 61.70 61.91 10.6K
08:55 62.00 62.00 61.50 61.60 35.7K
08:56 61.57 61.57 61.00 61.00 112.6K
08:57 61.30 61.68 60.90 61.38 103.0K
08:58 61.45 61.45 60.90 61.39 34.1K
08:59 61.20 61.30 60.00 60.70 246.8K
09:00 60.70 61.00 60.20 60.20 165.5K
09:01 60.50 60.59 59.39 60.00 408.7K
09:02 60.00 60.00 57.80 58.50 767.0K
09:03 58.30 58.98 58.10 58.61 257.1K
09:04 58.61 58.89 57.77 57.77 80.7K
09:05 58.10 58.90 57.90 57.90 224.9K
09:06 58.30 58.63 57.84 58.50 133.9K
09:07 58.70 58.81 58.29 58.29 58.5K
09:08 58.80 59.40 58.68 59.30 277.8K
09:09 58.87 59.10 58.00 58.00 71.2K
09:10 58.70 58.70 57.80 58.70 62.1K
09:11 58.60 59.10 58.17 59.10 53.3K
09:12 59.00 59.00 58.30 58.75 15.4K
09:13 59.00 59.70 58.10 58.10 311.2K
09:14 58.79 59.70 58.00 59.70 212.8K
09:15 60.00 60.00 59.30 59.38 63.1K
09:16 59.61 60.00 59.60 60.00 44.4K
09:17 60.00 60.80 59.50 60.00 132.0K
09:18 60.33 60.33 59.81 59.81 13.8K
09:19 59.96 60.05 59.20 59.43 146.4K
09:20 59.50 59.80 59.30 59.40 222.3K
09:21 59.50 59.80 59.20 59.40 68.2K
09:22 59.25 59.80 59.25 59.40 36.1K
09:23 59.57 59.70 59.20 59.20 18.2K
09:24 59.60 59.70 59.30 59.47 59.5K
09:25 59.49 59.60 59.18 59.60 17.1K
09:26 59.78 59.78 59.41 59.41 16.2K
09:27 59.46 59.80 59.46 59.80 41.0K
09:28 59.70 59.92 59.60 59.89 41.3K
09:29 59.90 59.90 59.00 59.32 45.8K
09:30 59.50 60.10 59.10 59.50 98.3K
09:31 60.20 60.20 59.20 59.40 93.2K
09:32 59.26 60.00 59.26 60.00 110.8K
09:33 59.20 60.00 59.20 59.80 187.9K
09:34 60.00 60.00 58.70 59.80 165.7K
09:35 59.20 59.90 59.20 59.80 8.0K
09:36 59.51 60.05 59.51 59.80 176.4K
09:37 60.00 60.00 59.90 59.90 21.8K
09:38 60.00 60.00 59.40 59.70 71.1K
09:39 59.54 59.62 59.20 59.20 5.2K
09:40 59.52 59.70 59.50 59.52 48.0K
09:41 59.60 59.60 59.40 59.60 9.7K
09:42 59.29 59.70 59.20 59.20 11.4K
09:43 59.32 59.33 59.32 59.33 2.7K
09:44 59.32 59.32 59.32 59.32 1.7K
09:45 59.44 59.80 59.44 59.80 52.0K
09:46 59.70 59.80 59.50 59.50 22.4K
09:47 59.80 60.00 59.80 60.00 14.2K
09:48 59.80 59.90 59.80 59.90 10.8K
09:49 59.90 59.90 59.83 59.83 3.5K
09:50 59.80 59.80 59.62 59.80 36.4K
09:51 59.67 59.80 59.67 59.80 27.7K
09:52 59.79 59.79 59.70 59.70 54.0K
09:53 59.90 59.90 59.72 59.72 4.9K
09:54 59.40 60.00 59.40 59.64 76.0K
09:55 59.70 60.00 59.51 60.00 16.5K
09:56 59.60 59.60 59.60 59.60 2.5K
09:57 59.49 59.70 59.49 59.70 56.0K
09:58 59.72 59.90 59.72 59.74 3.1K
09:59 59.90 59.90 59.76 59.76 8.1K
10:00 60.20 60.20 59.79 60.20 16.4K
10:01 60.20 60.20 59.90 59.90 16.2K
10:02 60.00 60.07 59.80 60.07 73.5K
10:03 60.10 60.10 60.10 60.10 9.2K
10:04 59.96 59.96 59.96 59.96 0.5K
10:05 60.10 60.10 59.96 60.10 5.9K
10:07 59.90 60.10 59.90 60.04 26.2K
10:08 60.10 60.10 60.10 60.10 5.0K
10:09 60.00 60.00 60.00 60.00 7.4K
10:10 59.80 60.00 59.60 59.80 25.7K
10:11 60.00 60.00 59.80 59.80 22.4K
10:12 60.00 60.34 60.00 60.34 20.9K
10:13 60.50 60.52 60.40 60.40 40.2K
10:14 60.20 60.20 60.20 60.20 0.7K
10:15 60.60 60.60 60.49 60.50 53.9K
10:16 60.60 60.60 60.45 60.45 26.7K
10:17 60.46 60.46 60.46 60.46 3.2K
10:18 60.40 60.40 59.90 59.90 68.9K
10:19 60.23 60.30 60.20 60.20 26.6K
10:20 60.00 60.33 60.00 60.00 2.5K
10:21 60.40 60.40 59.80 60.00 5.7K
10:22 59.80 60.00 59.80 59.80 21.4K
10:23 60.00 60.29 60.00 60.29 28.5K
10:24 60.00 60.16 60.00 60.16 0.2K
10:25 60.30 60.30 60.30 60.30 0.2K
10:26 60.30 60.30 60.30 60.30 0.0K
10:28 60.30 60.30 60.00 60.00 15.0K
10:30 60.03 60.03 60.03 60.03 19.7K
10:31 59.80 60.20 59.70 59.94 63.2K
10:32 59.98 59.98 59.50 59.82 1.4K
10:33 60.00 60.00 59.74 60.00 2.2K
10:34 60.00 60.00 60.00 60.00 0.6K
10:35 60.00 60.00 60.00 60.00 0.0K
10:36 59.99 60.06 59.96 60.06 12.5K
10:37 60.00 60.00 60.00 60.00 0.9K
10:38 60.04 60.04 60.04 60.04 3.7K
10:39 59.81 59.81 59.81 59.81 8.6K
10:40 59.90 60.00 59.90 60.00 6.5K
10:41 59.82 59.82 59.82 59.82 1.0K
10:42 60.00 60.00 59.50 59.82 9.5K
10:43 59.62 60.00 59.62 60.00 38.9K
10:44 59.50 60.60 59.50 60.50 47.6K
10:45 60.00 60.30 60.00 60.30 27.0K
10:46 60.50 60.50 60.14 60.40 22.5K
10:48 60.40 60.40 59.90 59.90 3.7K
10:49 59.87 60.05 59.87 60.05 13.1K
10:50 59.80 59.80 59.80 59.80 0.1K
10:51 60.30 60.30 60.30 60.30 0.8K
10:52 60.23 60.23 60.23 60.23 0.7K
10:53 60.30 60.30 60.30 60.30 0.0K
10:54 60.05 60.05 59.70 59.70 30.8K
10:55 59.99 59.99 59.99 59.99 10.6K
10:56 59.25 59.40 59.18 59.30 83.4K
10:57 59.25 59.30 59.25 59.30 3.4K
10:59 59.30 59.30 58.90 59.01 34.2K
11:00 59.50 59.50 59.50 59.50 0.2K
11:01 59.00 59.25 59.00 59.25 1.5K
11:02 59.60 59.60 59.60 59.60 65.0K
11:03 59.16 59.32 59.16 59.32 16.2K
11:05 59.32 59.50 59.32 59.50 2.3K
11:06 59.16 59.16 59.16 59.16 15.2K
11:07 59.50 59.50 59.50 59.50 0.0K
11:09 59.32 59.32 59.32 59.32 0.3K
11:10 59.26 59.26 59.00 59.00 2.9K
11:13 59.39 59.39 59.13 59.26 11.5K
11:14 59.37 59.37 59.37 59.37 10.4K
11:15 59.03 59.40 59.03 59.38 51.2K
11:17 59.10 59.40 59.10 59.40 9.9K
11:18 59.40 59.40 59.40 59.40 0.1K
11:19 59.00 59.20 59.00 59.02 22.1K
11:20 58.88 58.88 58.88 58.88 2.5K
11:21 58.90 59.10 58.53 58.53 107.0K
11:22 58.40 58.70 58.40 58.70 3.1K
11:23 58.60 58.95 58.40 58.80 59.4K
11:24 59.00 59.00 58.80 58.80 24.3K
11:25 58.60 58.80 58.60 58.69 3.9K
11:26 58.80 58.80 58.44 58.65 34.5K
11:27 58.78 58.78 58.62 58.62 15.6K
11:29 58.78 58.78 58.78 58.78 10.8K
11:30 58.40 58.99 58.40 58.81 54.7K
11:31 59.00 59.00 58.50 58.50 4.9K
11:32 59.00 59.00 58.50 58.50 8.7K
11:34 58.98 58.98 58.60 58.60 4.3K
11:35 58.56 59.10 58.56 59.10 0.4K
11:37 59.00 59.00 58.98 58.98 27.0K
11:39 58.90 59.00 58.60 59.00 11.5K
11:40 58.60 58.99 58.60 58.99 0.4K
11:41 59.00 59.00 58.90 58.90 0.3K
11:43 58.20 58.20 58.20 58.20 31.2K
11:44 58.80 59.00 58.80 58.90 32.1K
11:45 58.41 58.41 58.40 58.40 32.3K
11:46 58.20 58.55 58.20 58.45 36.2K
11:47 58.39 58.50 58.39 58.50 23.0K
11:48 58.43 58.43 58.43 58.43 1.1K
11:49 58.43 58.50 58.40 58.40 7.8K
11:50 58.47 58.47 58.47 58.47 5.0K
11:51 58.40 58.40 58.10 58.10 1.2K
11:52 58.10 58.40 58.10 58.40 12.1K
11:53 58.41 58.41 58.17 58.17 14.1K
11:54 58.41 58.50 58.36 58.36 44.4K
11:55 58.50 58.50 58.36 58.46 0.8K
11:56 58.38 58.65 58.38 58.65 27.1K
11:57 58.50 58.51 58.50 58.51 24.7K
11:59 58.49 58.49 58.49 58.49 1.0K
12:00 58.60 58.60 58.60 58.60 0.3K
12:01 58.57 58.60 58.57 58.57 7.4K
12:02 58.10 58.10 58.10 58.10 12.9K
12:03 58.42 58.42 58.42 58.42 0.9K
12:04 58.19 58.33 58.19 58.33 14.3K
12:05 58.10 58.50 58.10 58.50 0.5K
12:06 58.40 58.40 58.40 58.40 0.1K
12:07 58.50 58.50 58.50 58.50 0.0K
12:08 58.31 58.31 58.09 58.09 27.5K
12:09 58.24 58.26 58.24 58.26 30.6K
12:10 58.07 58.40 58.00 58.20 82.6K
12:11 58.20 58.33 58.10 58.10 15.9K
12:12 58.31 58.40 58.31 58.40 10.4K
12:13 58.21 58.40 58.21 58.28 3.2K
12:15 58.50 58.50 58.37 58.37 3.4K
12:16 58.38 58.38 58.13 58.13 2.8K
12:17 58.35 58.35 58.35 58.35 2.0K
12:18 58.00 58.00 58.00 58.00 0.0K
12:19 58.06 58.06 58.06 58.06 1.4K
12:20 58.30 58.30 58.27 58.27 17.3K
12:21 58.02 58.30 58.02 58.30 123.2K
12:22 58.27 58.55 58.19 58.55 31.4K
12:23 58.70 58.70 58.30 58.52 9.5K
12:24 58.70 58.70 58.31 58.31 38.4K
12:26 58.25 58.33 58.25 58.33 0.4K
12:27 58.33 58.33 58.33 58.33 2.4K
12:28 58.33 58.33 58.33 58.33 10.0K
12:30 58.70 58.70 58.70 58.70 9.9K
12:31 58.70 58.80 58.70 58.80 2.0K
12:32 59.04 59.04 58.50 59.00 173.0K
12:36 58.86 58.86 58.86 58.86 2.0K
12:38 59.00 59.25 59.00 59.25 38.3K
12:40 59.40 59.40 59.40 59.40 0.2K
12:41 59.10 59.26 59.10 59.26 55.5K
12:42 59.07 59.32 59.07 59.32 21.4K
12:44 59.07 59.07 59.07 59.07 10.0K
12:45 59.40 59.40 59.40 59.40 4.5K
12:46 59.50 59.50 59.17 59.17 0.9K
12:47 59.40 59.50 59.40 59.50 1.5K
12:48 59.46 59.46 59.46 59.46 2.7K
12:49 59.50 59.50 59.50 59.50 1.3K
12:51 59.50 59.50 58.70 58.70 37.9K
12:52 58.80 59.30 58.80 59.30 45.2K
12:53 59.10 59.30 59.10 59.30 38.7K
12:57 59.06 59.06 59.06 59.06 11.6K
12:58 59.20 59.20 58.87 58.87 1.9K
12:59 59.06 59.06 59.06 59.06 0.8K
13:00 59.20 59.20 59.20 59.20 0.3K
13:01 59.10 59.10 59.10 59.10 8.5K
13:03 58.76 59.00 58.76 58.78 23.1K
13:04 58.80 58.80 58.80 58.80 16.1K
13:05 58.80 59.28 58.80 59.28 27.2K
13:09 59.30 59.30 58.98 59.28 3.3K
13:10 58.98 59.30 58.97 59.00 18.8K
13:11 58.70 58.70 58.70 58.70 3.3K
13:15 59.06 59.06 59.06 59.06 0.3K
13:16 59.19 59.19 59.19 59.19 19.3K
13:19 59.30 59.30 59.20 59.20 0.2K
13:20 59.17 59.17 59.17 59.17 0.0K
13:21 58.80 58.80 58.80 58.80 0.2K
13:22 59.20 59.20 59.20 59.20 4.2K
13:28 58.80 59.40 58.70 58.70 78.2K
13:29 58.68 58.77 58.68 58.77 0.6K
13:31 58.79 58.79 58.76 58.76 2.0K
13:34 58.90 58.90 58.90 58.90 0.2K
13:35 58.90 58.90 58.59 58.90 11.1K
13:36 58.53 58.53 58.30 58.40 80.4K
13:39 58.22 58.22 58.22 58.22 2.0K
13:41 58.14 58.14 58.14 58.14 13.7K
13:42 58.50 58.50 58.45 58.45 4.7K
13:43 58.32 58.32 58.32 58.32 0.4K
13:45 58.00 58.00 58.00 58.00 0.2K
13:46 58.14 58.14 58.14 58.14 7.3K
13:47 58.40 58.80 58.40 58.80 57.7K
13:48 59.60 59.60 58.91 58.91 21.5K
13:49 58.90 58.90 58.90 58.90 1.0K
13:50 58.80 58.80 58.60 58.60 14.4K
13:52 58.90 58.90 58.74 58.74 11.2K
13:53 58.80 58.80 58.77 58.77 47.7K
13:54 58.58 58.58 58.58 58.58 8.5K
13:55 58.37 58.37 58.37 58.37 5.0K
13:56 58.52 58.52 58.52 58.52 2.2K
14:00 58.40 58.70 58.40 58.70 6.9K
14:02 58.70 58.70 58.56 58.56 5.6K
14:03 58.63 58.63 58.63 58.63 2.0K
14:05 58.80 58.80 58.80 58.80 10.6K
14:06 58.59 59.00 58.59 58.83 10.3K
14:07 58.60 59.00 58.60 59.00 3.5K
14:08 58.67 58.67 58.67 58.67 5.1K
14:12 58.94 58.94 58.94 58.94 3.0K
14:14 58.67 58.67 58.50 58.50 14.1K
14:15 58.90 58.90 58.40 58.40 2.7K
14:16 58.49 59.00 58.49 59.00 62.8K
14:17 58.96 58.96 58.96 58.96 1.0K
14:19 58.76 58.76 58.76 58.76 0.3K
14:21 58.93 58.93 58.93 58.93 6.8K
14:23 58.67 59.00 58.50 58.50 39.8K
14:25 58.30 58.30 58.30 58.30 6.5K
14:27 58.39 58.39 58.39 58.39 1.0K
14:28 58.50 58.50 58.50 58.50 0.0K
14:29 58.50 58.50 58.50 58.50 0.1K
14:30 58.51 58.51 58.51 58.51 17.1K
14:31 58.50 58.50 58.50 58.50 0.0K
14:35 58.50 58.61 58.50 58.61 17.4K
14:36 58.56 58.70 58.56 58.60 40.9K
14:37 58.48 58.60 58.30 58.30 17.9K
14:43 58.46 58.46 58.46 58.46 0.2K
14:44 58.20 58.46 58.20 58.46 0.5K
14:47 58.53 58.53 58.53 58.53 5.0K
14:48 58.42 58.42 58.42 58.42 4.8K
14:50 58.60 58.60 58.60 58.60 0.0K
14:51 58.60 58.70 58.60 58.70 34.2K
14:52 58.60 58.60 58.60 58.60 0.0K
14:53 58.45 58.45 58.45 58.45 12.1K
14:54 58.60 58.60 58.20 58.40 53.6K
14:57 58.41 58.41 58.41 58.41 5.5K
14:58 58.40 58.40 58.39 58.39 3.8K
14:59 58.50 58.50 58.50 58.50 0.4K
15:00 58.41 58.41 58.41 58.41 0.6K
15:01 58.20 58.20 58.20 58.20 0.5K
15:02 58.45 58.45 58.39 58.39 6.1K
15:03 58.50 58.50 58.50 58.50 0.0K
15:06 58.50 58.50 58.45 58.45 10.2K
15:08 58.59 58.59 58.50 58.50 44.1K
15:09 58.85 58.85 58.30 58.30 51.8K
15:11 58.64 58.64 58.57 58.57 30.4K
15:12 58.40 58.40 58.40 58.40 14.4K
15:13 58.50 58.50 58.50 58.50 5.3K
15:14 58.60 58.60 58.60 58.60 0.2K
15:15 58.60 58.60 58.60 58.60 0.1K
15:16 58.60 58.60 58.60 58.60 0.0K
15:19 58.30 58.30 58.30 58.30 5.6K
15:20 58.60 58.60 58.51 58.51 3.1K
15:21 58.56 58.56 58.56 58.56 3.4K
15:23 58.40 58.40 58.40 58.40 0.2K
15:25 58.51 58.60 58.51 58.60 14.3K
15:28 58.60 58.60 58.60 58.60 0.6K
15:29 58.40 58.40 58.40 58.40 0.9K
15:30 58.30 58.30 58.30 58.30 0.0K
15:32 58.49 58.49 58.49 58.49 0.0K
15:33 58.49 58.49 58.49 58.49 0.3K
15:34 58.60 58.60 58.60 58.60 0.0K
15:35 58.49 58.49 58.49 58.49 1.8K
15:36 58.60 58.60 58.31 58.31 1.9K
15:38 58.60 58.60 58.60 58.60 0.0K
15:39 58.20 58.46 58.20 58.27 11.4K
15:40 58.20 58.20 58.20 58.20 0.6K
15:41 58.20 58.20 58.20 58.20 1.2K
15:42 58.53 58.60 58.53 58.60 2.5K
15:43 58.20 58.50 58.20 58.50 0.3K
15:44 58.50 58.70 58.20 58.70 11.9K
15:45 58.59 58.59 58.59 58.59 0.5K
15:49 58.59 58.59 58.59 58.59 0.8K
15:51 58.70 58.70 58.70 58.70 2.8K
15:53 58.30 58.46 58.30 58.46 8.5K
15:54 58.20 58.36 58.20 58.36 13.5K
15:55 58.31 58.40 58.31 58.40 1.0K
15:56 58.33 58.40 58.33 58.40 1.2K
15:57 58.60 58.60 58.60 58.60 0.1K
15:58 58.46 58.46 58.46 58.46 2.0K
15:59 58.20 58.60 58.20 58.60 7.3K
16:01 58.50 58.50 58.50 58.50 7.8K
16:02 58.39 58.40 58.30 58.37 2.9K
16:04 58.20 58.20 58.20 58.20 1.0K
16:05 58.30 58.40 58.30 58.40 2.2K
16:07 58.50 58.50 58.50 58.50 0.1K
16:09 58.39 58.39 58.39 58.39 1.0K
16:10 58.20 58.22 58.20 58.22 22.2K
16:11 58.20 58.21 57.77 57.90 236.7K
16:12 57.30 58.20 57.30 58.20 60.5K
16:13 58.29 58.29 58.29 58.29 0.9K
16:14 58.10 58.10 58.10 58.10 12.1K
16:15 58.10 58.10 58.10 58.10 0.0K
16:16 58.30 58.40 58.10 58.40 6.8K
16:17 58.40 58.40 58.33 58.33 2.6K
16:19 58.06 58.40 58.06 58.35 16.1K
16:20 58.43 58.43 58.40 58.40 52.5K
16:21 58.36 58.36 58.30 58.30 19.8K
16:22 58.50 58.50 58.50 58.50 1.2K
16:23 58.46 58.60 58.46 58.60 22.2K
16:24 58.70 58.80 58.70 58.80 55.0K
16:25 58.99 60.30 58.90 58.90 44.8K
16:27 59.29 59.40 59.29 59.40 18.5K
16:28 58.70 58.80 58.70 58.80 10.7K
16:29 59.10 59.10 59.10 59.10 0.0K
16:35 58.20 58.20 58.20 58.20 379.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし