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 57.10 58.27 57.10 57.61 35.5K
08:01 57.64 57.90 57.64 57.90 28.1K
08:02 58.00 58.00 57.75 57.97 29.9K
08:03 57.78 57.78 57.00 57.00 188.6K
08:04 57.22 57.28 57.08 57.22 33.2K
08:05 57.50 57.80 57.50 57.80 47.1K
08:06 57.36 57.44 57.36 57.44 14.0K
08:07 57.60 57.60 57.20 57.40 21.5K
08:09 57.33 57.80 57.33 57.50 117.0K
08:10 58.10 58.10 57.99 57.99 5.0K
08:11 58.10 58.60 58.10 58.60 46.7K
08:12 58.42 58.42 58.34 58.34 18.9K
08:13 58.39 58.40 58.39 58.40 3.2K
08:14 58.40 58.60 58.30 58.60 46.0K
08:16 58.20 58.70 57.94 58.70 29.5K
08:17 58.70 58.70 58.70 58.70 0.0K
08:18 58.70 58.70 58.70 58.70 0.0K
08:19 58.29 58.29 57.80 57.80 47.5K
08:20 58.10 58.10 57.80 58.10 12.6K
08:21 58.00 58.00 58.00 58.00 10.0K
08:22 57.68 57.68 57.68 57.68 1.8K
08:23 57.78 58.00 57.78 58.00 10.8K
08:24 57.91 57.91 57.50 57.76 8.4K
08:26 58.30 58.30 58.30 58.30 0.2K
08:27 57.94 58.41 57.94 58.41 1.4K
08:28 58.50 58.50 58.14 58.14 3.4K
08:29 58.29 58.29 58.29 58.29 1.3K
08:30 57.83 58.19 57.83 58.19 3.2K
08:31 57.97 58.50 57.97 58.03 0.2K
08:32 58.00 58.15 58.00 58.15 5.0K
08:33 58.47 58.50 58.17 58.17 2.6K
08:34 58.46 58.46 58.18 58.40 1.5K
08:35 58.13 58.30 58.02 58.30 3.2K
08:36 58.15 58.40 58.09 58.40 43.0K
08:37 58.00 58.40 58.00 58.25 15.5K
08:39 58.28 58.28 58.28 58.28 8.1K
08:40 58.50 58.50 58.50 58.50 0.2K
08:41 58.26 58.50 58.26 58.50 28.4K
08:43 58.20 59.10 58.20 58.69 53.9K
08:45 59.00 59.00 59.00 59.00 1.8K
08:46 58.77 58.84 58.63 58.63 6.5K
08:47 59.00 59.00 59.00 59.00 0.2K
08:49 58.70 59.00 58.70 58.90 34.5K
08:51 58.58 58.58 58.58 58.58 10.0K
08:53 58.80 58.80 58.80 58.80 0.0K
08:54 58.30 58.30 58.30 58.30 21.1K
08:56 58.54 58.60 58.54 58.60 11.0K
08:57 58.40 58.40 58.40 58.40 7.9K
08:58 57.90 58.15 57.90 58.15 31.5K
08:59 58.14 58.14 58.14 58.14 8.6K
09:00 58.30 58.30 58.08 58.08 5.6K
09:01 58.08 58.08 58.08 58.08 1.3K
09:02 57.86 58.14 57.86 58.14 12.0K
09:04 58.90 58.90 58.60 58.90 87.6K
09:05 58.88 58.88 58.88 58.88 0.3K
09:06 58.66 58.90 58.66 58.90 1.1K
09:07 58.70 58.70 58.50 58.50 30.8K
09:08 58.69 58.69 58.60 58.60 6.7K
09:09 58.90 58.90 58.72 58.75 1.9K
09:11 58.69 58.69 58.69 58.69 0.8K
09:12 58.90 58.90 58.90 58.90 0.1K
09:13 58.60 58.90 58.60 58.90 1.6K
09:15 59.00 59.00 59.00 59.00 37.9K
09:16 59.29 59.29 59.29 59.29 0.8K
09:18 59.13 59.13 59.13 59.13 0.5K
09:19 59.10 59.11 59.10 59.11 1.3K
09:20 59.15 59.15 59.09 59.09 3.4K
09:21 59.20 59.20 59.14 59.14 13.7K
09:22 59.30 59.30 59.26 59.26 7.5K
09:24 59.24 59.24 59.24 59.24 16.9K
09:25 59.29 59.29 59.29 59.29 5.1K
09:27 59.18 59.18 59.18 59.18 3.1K
09:28 59.19 59.40 59.16 59.40 18.2K
09:29 58.90 58.90 58.90 58.90 8.0K
09:30 59.08 59.08 58.60 58.60 19.2K
09:32 58.59 59.00 58.59 59.00 22.3K
09:33 58.82 58.82 58.82 58.82 2.0K
09:37 58.60 58.84 58.60 58.84 3.5K
09:41 58.60 58.60 58.20 58.57 15.6K
09:43 58.43 58.43 58.43 58.43 10.0K
09:44 58.32 58.32 58.32 58.32 3.0K
09:45 58.50 58.50 58.13 58.13 4.2K
09:46 58.25 58.25 58.25 58.25 6.9K
09:47 58.60 58.60 58.09 58.09 2.3K
09:48 58.10 58.10 58.10 58.10 10.2K
09:53 58.13 58.13 58.00 58.00 9.1K
09:54 58.26 58.26 58.26 58.26 10.0K
09:56 58.22 58.22 58.22 58.22 1.7K
09:57 58.31 58.31 58.31 58.31 1.3K
09:58 58.40 58.40 58.40 58.40 0.4K
10:00 58.40 58.40 58.40 58.40 0.0K
10:06 58.18 58.40 58.18 58.40 6.9K
10:07 58.10 58.10 58.10 58.10 7.2K
10:08 58.40 58.40 58.30 58.30 0.3K
10:11 58.00 58.00 58.00 58.00 10.1K
10:13 57.96 57.96 57.90 57.90 3.0K
10:17 58.20 58.20 58.20 58.20 0.1K
10:18 57.90 57.90 57.90 57.90 0.1K
10:19 58.21 58.21 57.97 57.97 17.2K
10:27 57.99 57.99 57.99 57.99 2.0K
10:31 58.12 58.12 58.12 58.12 1.7K
10:33 58.40 58.40 58.40 58.40 0.3K
10:34 58.22 58.22 58.22 58.22 1.7K
10:35 58.50 58.50 58.50 58.50 0.1K
10:38 58.50 58.50 58.50 58.50 0.0K
10:47 58.16 58.40 58.16 58.40 3.7K
10:48 58.18 58.39 58.18 58.39 9.1K
10:51 58.33 58.33 57.60 57.60 166.2K
10:52 57.60 57.67 57.60 57.67 4.0K
10:53 57.70 57.70 57.70 57.70 7.5K
10:54 57.80 58.00 57.80 58.00 0.5K
10:59 57.60 57.60 57.60 57.60 0.0K
11:00 58.10 58.10 58.10 58.10 5.0K
11:03 57.70 57.70 57.70 57.70 0.0K
11:04 57.70 57.70 57.70 57.70 2.9K
11:05 58.10 58.10 58.10 58.10 0.0K
11:06 57.93 57.93 57.93 57.93 2.3K
11:07 57.60 57.60 57.60 57.60 25.0K
11:08 57.70 57.70 57.70 57.70 0.0K
11:09 57.70 57.70 57.70 57.70 7.0K
11:10 57.52 57.52 57.30 57.30 17.6K
11:13 57.60 57.60 57.60 57.60 0.0K
11:17 57.70 57.70 57.40 57.40 6.6K
11:20 57.45 57.45 57.45 57.45 4.4K
11:22 57.30 57.30 57.30 57.30 3.7K
11:24 57.40 57.40 57.40 57.40 4.5K
11:25 57.40 57.40 57.40 57.40 8.7K
11:26 57.27 57.27 57.27 57.27 1.7K
11:28 57.36 57.36 57.36 57.36 3.7K
11:31 57.50 57.50 57.50 57.50 5.0K
11:32 57.50 57.50 57.30 57.30 2.9K
11:34 57.42 57.42 57.42 57.42 15.0K
11:37 57.41 57.41 57.20 57.20 24.9K
11:38 57.39 57.39 57.39 57.39 1.0K
11:39 57.39 57.39 57.39 57.39 0.8K
11:40 57.60 57.60 57.60 57.60 0.0K
11:47 57.30 57.30 57.30 57.30 0.0K
11:48 57.20 57.20 57.20 57.20 7.9K
11:49 57.19 57.19 57.19 57.19 0.2K
11:51 57.30 57.30 57.23 57.23 17.5K
11:52 57.25 57.25 57.25 57.25 2.6K
11:53 57.19 57.19 57.19 57.19 0.9K
11:55 57.25 57.25 57.25 57.25 3.5K
11:56 57.40 57.40 57.40 57.40 0.4K
11:58 57.27 57.32 57.27 57.32 14.6K
11:59 57.40 57.53 57.40 57.53 11.2K
12:00 57.62 57.62 57.40 57.40 14.6K
12:02 57.70 57.70 57.70 57.70 0.0K
12:03 57.46 57.46 57.46 57.46 1.7K
12:05 57.70 57.70 57.47 57.47 7.8K
12:10 57.45 57.45 57.45 57.45 16.0K
12:11 57.40 57.40 57.26 57.26 6.1K
12:12 57.29 57.40 57.10 57.40 19.4K
12:14 57.29 57.30 57.29 57.30 0.2K
12:15 57.35 57.35 57.35 57.35 20.2K
12:16 57.30 57.30 57.10 57.29 28.2K
12:18 57.40 57.40 57.40 57.40 0.0K
12:21 57.32 57.32 57.32 57.32 6.2K
12:23 56.90 57.04 56.90 57.04 17.1K
12:24 57.10 57.10 57.10 57.10 0.0K
12:25 56.87 56.88 56.87 56.88 17.8K
12:26 56.84 56.84 56.84 56.84 3.4K
12:27 56.90 57.20 56.90 57.20 76.4K
12:28 57.09 57.09 56.80 56.80 65.6K
12:29 57.01 57.01 57.01 57.01 2.9K
12:32 57.00 57.00 56.80 57.00 4.8K
12:33 56.80 57.00 56.80 57.00 11.4K
12:35 57.00 57.00 57.00 57.00 16.5K
12:36 57.07 57.07 57.07 57.07 8.5K
12:37 57.06 57.06 57.00 57.00 0.6K
12:38 57.06 57.06 57.06 57.06 0.5K
12:42 57.00 57.00 57.00 57.00 2.7K
12:43 57.06 57.06 57.06 57.06 2.1K
12:44 57.00 57.00 57.00 57.00 4.5K
12:45 57.01 57.01 57.01 57.01 6.0K
12:46 57.80 57.80 57.80 57.80 37.6K
12:47 57.58 57.58 56.80 56.80 29.1K
12:49 57.40 57.40 57.40 57.40 32.1K
12:51 57.10 57.10 57.10 57.10 10.8K
12:52 57.30 57.30 57.30 57.30 0.0K
12:55 57.30 57.30 57.15 57.15 0.2K
12:56 57.16 57.16 57.16 57.16 0.3K
12:57 57.40 57.40 57.20 57.20 14.6K
12:58 57.37 57.37 57.37 57.37 5.2K
12:59 57.20 57.20 57.20 57.20 0.0K
13:00 57.42 57.42 57.42 57.42 1.7K
13:05 57.20 57.50 57.20 57.49 7.2K
13:06 57.20 57.40 57.20 57.40 3.9K
13:14 57.30 57.30 57.30 57.30 2.5K
13:15 57.50 57.50 57.50 57.50 0.5K
13:17 57.20 57.30 57.20 57.30 0.8K
13:22 57.20 57.37 57.20 57.20 29.8K
13:28 57.50 57.50 57.50 57.50 2.6K
13:29 57.03 57.50 57.03 57.50 71.7K
13:33 57.21 57.21 57.21 57.21 0.8K
13:34 57.70 57.70 57.70 57.70 0.0K
13:36 57.41 57.41 57.41 57.41 0.2K
13:37 57.60 57.60 57.60 57.60 0.0K
13:41 57.34 57.44 57.34 57.44 7.6K
13:42 57.60 57.60 57.60 57.60 0.0K
13:47 57.19 57.19 57.19 57.19 8.2K
13:48 57.60 57.60 57.60 57.60 0.1K
13:49 57.15 57.15 57.15 57.15 0.0K
13:53 57.60 57.60 57.60 57.60 0.0K
13:57 57.38 57.38 57.38 57.38 0.5K
13:58 57.16 57.42 57.16 57.42 4.4K
14:00 57.60 57.60 57.10 57.10 0.0K
14:06 57.30 57.58 57.30 57.58 0.3K
14:10 57.80 57.80 57.80 57.80 0.0K
14:12 57.66 57.66 57.66 57.66 17.3K
14:13 57.70 57.70 57.70 57.70 0.1K
14:17 57.70 57.70 57.70 57.70 0.0K
14:21 57.50 57.50 57.50 57.50 4.3K
14:22 57.70 57.70 57.70 57.70 0.1K
14:23 57.60 57.60 57.60 57.60 1.0K
14:25 57.70 57.70 57.70 57.70 0.0K
14:30 57.46 57.46 57.46 57.46 1.6K
14:31 57.58 57.58 57.58 57.58 8.7K
14:33 57.70 57.70 57.70 57.70 0.0K
14:37 57.50 57.50 57.50 57.50 34.0K
14:38 57.90 57.90 57.90 57.90 0.0K
14:39 57.41 57.58 57.41 57.58 8.7K
14:40 57.65 57.65 57.65 57.65 17.3K
14:41 57.90 57.90 57.90 57.90 0.0K
14:42 57.51 57.51 57.51 57.51 18.4K
14:44 57.90 57.90 57.90 57.90 0.0K
14:47 57.80 57.80 57.80 57.80 0.0K
14:50 57.80 57.80 57.80 57.80 1.0K
14:52 57.40 58.10 57.40 58.10 12.0K
14:53 57.95 57.95 57.95 57.95 1.0K
14:54 57.87 57.87 57.87 57.87 5.0K
14:55 57.98 57.98 57.98 57.98 10.0K
14:58 58.01 58.20 58.01 58.20 33.1K
14:59 57.90 57.90 57.90 57.90 0.0K
15:00 58.30 58.30 58.23 58.23 19.1K
15:01 58.42 58.50 58.42 58.50 10.3K
15:03 58.00 58.00 58.00 58.00 2.0K
15:04 58.32 58.32 58.32 58.32 0.4K
15:05 58.28 58.28 58.28 58.28 4.0K
15:07 58.50 58.50 58.50 58.50 12.6K
15:09 58.50 58.50 58.50 58.50 0.0K
15:10 58.45 58.45 58.45 58.45 10.0K
15:11 58.44 58.44 58.44 58.44 1.9K
15:12 58.50 58.60 58.50 58.60 1.7K
15:13 58.55 58.55 58.55 58.55 13.0K
15:14 58.27 58.27 57.80 57.80 108.1K
15:17 58.40 58.50 58.40 58.44 18.2K
15:18 58.37 58.37 58.37 58.37 1.9K
15:19 58.00 58.00 58.00 58.00 0.0K
15:20 58.28 58.28 58.28 58.28 0.4K
15:22 58.00 58.28 58.00 58.28 1.7K
15:24 58.50 58.50 58.50 58.50 0.0K
15:28 58.20 58.20 58.20 58.20 4.1K
15:34 58.22 58.22 58.22 58.22 1.0K
15:35 58.40 58.40 58.40 58.40 2.5K
15:38 58.06 58.30 58.06 58.30 38.7K
15:47 58.20 58.20 58.20 58.20 0.8K
15:50 57.90 58.02 57.90 58.02 10.4K
15:51 57.80 57.80 57.80 57.80 0.0K
15:53 58.12 58.12 58.07 58.07 2.0K
15:54 58.50 58.50 58.30 58.30 79.3K
15:55 58.00 59.00 58.00 58.90 98.6K
15:56 58.48 58.48 58.48 58.48 25.7K
15:58 58.70 58.90 58.10 58.80 84.2K
15:59 58.44 58.44 58.18 58.18 50.6K
16:00 59.00 59.00 59.00 59.00 35.3K
16:01 58.70 58.70 58.70 58.70 20.7K
16:02 58.82 58.82 58.82 58.82 0.8K
16:03 58.82 58.82 58.82 58.82 0.4K
16:04 59.00 59.00 59.00 59.00 32.5K
16:08 58.93 59.08 58.93 59.08 26.3K
16:09 58.50 59.00 58.50 59.00 110.3K
16:10 58.82 58.82 58.82 58.82 1.3K
16:11 59.00 59.00 58.87 58.87 34.0K
16:12 58.90 58.90 58.90 58.90 0.0K
16:13 58.76 58.76 58.76 58.76 0.5K
16:14 58.50 58.50 58.50 58.50 0.6K
16:16 58.50 58.50 58.50 58.50 0.0K
16:18 58.90 58.90 58.90 58.90 1.5K
16:19 58.90 58.90 58.58 58.58 24.6K
16:21 58.50 58.50 58.50 58.50 0.2K
16:22 58.50 58.50 58.50 58.50 5.8K
16:24 58.50 58.56 58.50 58.56 1.7K
16:25 58.50 58.60 58.50 58.60 10.6K
16:26 58.73 58.95 58.73 58.80 35.2K
16:28 58.89 58.89 58.89 58.89 4.2K
16:29 58.89 58.89 58.70 58.70 1.9K
16:35 58.90 58.90 58.90 58.90 201.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし