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
08:05 63.00 63.00 61.88 61.88 50.6K
08:06 61.88 61.88 61.80 61.88 1.2K
08:07 61.90 62.17 61.90 62.17 82.0K
08:08 62.51 63.58 62.51 63.09 49.7K
08:09 63.18 63.30 62.90 63.30 42.6K
08:10 62.64 62.64 62.09 62.09 25.1K
08:11 62.10 63.40 62.10 63.40 67.9K
08:12 63.59 63.59 62.98 63.38 38.9K
08:13 63.30 63.30 63.00 63.00 35.4K
08:14 63.50 63.50 63.43 63.43 15.4K
08:15 63.43 63.43 63.43 63.43 8.0K
08:16 63.80 63.80 63.40 63.60 152.1K
08:17 63.26 64.20 63.26 63.93 73.1K
08:18 63.80 63.80 63.20 63.31 56.7K
08:19 63.31 63.60 63.31 63.35 2.0K
08:20 63.32 63.32 63.32 63.32 0.6K
08:21 63.60 63.60 63.10 63.10 39.7K
08:22 62.69 62.98 62.69 62.98 6.5K
08:23 63.00 63.00 62.93 62.93 23.4K
08:24 62.26 62.26 62.26 62.26 50.0K
08:25 62.40 63.10 62.40 63.10 89.2K
08:26 62.70 62.70 62.70 62.70 22.6K
08:28 63.10 63.10 63.10 63.10 0.0K
08:29 62.96 62.96 62.96 62.96 1.4K
08:30 62.61 62.92 62.61 62.92 0.2K
08:31 62.89 63.50 62.89 63.32 36.3K
08:32 63.56 63.60 63.46 63.46 38.5K
08:33 63.00 63.30 62.95 62.95 27.6K
08:34 63.10 63.10 63.10 63.10 9.7K
08:35 62.81 63.40 62.81 63.40 0.0K
08:36 62.89 63.40 62.89 63.40 5.1K
08:37 63.33 63.33 63.11 63.16 8.1K
08:38 62.93 63.34 62.93 63.18 65.1K
08:39 63.10 63.51 62.80 62.80 5.8K
08:41 62.77 63.30 62.77 63.30 15.9K
08:42 63.09 63.51 63.09 63.51 10.9K
08:43 63.51 63.60 63.51 63.60 1.2K
08:44 63.10 63.19 63.10 63.19 5.0K
08:45 63.60 63.60 63.60 63.60 0.1K
08:46 63.00 63.60 63.00 63.60 1.6K
08:47 63.31 63.31 63.31 63.31 0.4K
08:48 63.50 63.50 63.50 63.50 4.6K
08:49 63.32 63.50 63.08 63.50 15.2K
08:50 63.50 63.50 63.10 63.10 17.5K
08:54 63.50 63.50 63.50 63.50 0.4K
08:58 63.32 63.50 63.32 63.32 17.3K
08:59 63.36 63.36 63.00 63.00 5.3K
09:02 63.04 63.04 63.04 63.04 5.0K
09:03 63.43 63.43 63.43 63.43 0.0K
09:04 63.36 63.36 63.36 63.36 5.0K
09:06 63.00 63.00 63.00 63.00 0.8K
09:07 63.40 63.40 63.40 63.40 50.2K
09:08 63.57 63.57 63.57 63.57 25.8K
09:09 63.57 63.57 63.57 63.57 1.4K
09:11 63.46 63.46 63.46 63.46 16.5K
09:13 63.55 63.55 63.55 63.55 24.7K
09:14 63.90 64.60 63.90 64.60 57.6K
09:15 64.60 64.60 64.40 64.40 0.1K
09:16 64.40 64.40 64.40 64.40 0.8K
09:17 64.00 64.90 64.00 64.60 55.3K
09:18 65.00 65.00 64.61 64.84 56.2K
09:19 64.60 64.60 64.60 64.60 0.5K
09:20 64.26 64.26 64.26 64.26 1.4K
09:21 64.48 64.48 64.46 64.48 8.2K
09:22 64.26 64.26 64.26 64.26 22.1K
09:23 64.50 64.50 64.00 64.00 108.7K
09:24 64.20 64.20 64.09 64.20 22.9K
09:25 64.06 64.26 64.06 64.26 5.7K
09:26 64.40 64.40 63.80 63.80 58.0K
09:28 63.40 63.40 63.40 63.40 0.1K
09:29 63.80 63.90 63.42 63.42 106.2K
09:30 63.00 63.50 62.89 63.50 84.5K
09:31 63.30 63.30 63.25 63.25 3.2K
09:33 63.10 63.10 62.30 62.60 64.0K
09:36 62.65 63.50 62.65 63.50 137.0K
09:39 63.29 63.40 63.29 63.40 4.1K
09:40 63.80 63.80 63.30 63.65 8.6K
09:41 63.65 63.65 63.65 63.65 2.5K
09:42 63.00 63.14 62.63 62.63 50.9K
09:44 62.60 62.75 62.60 62.75 11.1K
09:45 62.77 62.77 62.50 62.50 13.8K
09:46 62.67 62.67 62.67 62.67 0.6K
09:47 63.00 63.00 63.00 63.00 44.8K
09:50 63.20 63.20 63.20 63.20 84.7K
09:55 63.35 63.35 63.35 63.35 7.9K
10:00 63.26 63.30 63.26 63.30 1.7K
10:05 63.14 63.14 63.14 63.14 17.3K
10:06 63.10 63.10 63.10 63.10 0.0K
10:07 63.56 63.56 63.56 63.56 30.0K
10:09 63.16 63.60 63.16 63.60 9.1K
10:10 63.56 63.56 63.56 63.56 1.6K
10:11 63.60 63.60 63.60 63.60 3.6K
10:13 63.70 63.70 63.70 63.70 15.7K
10:14 63.75 63.75 63.75 63.75 1.5K
10:18 63.40 63.75 63.40 63.75 48.3K
10:19 63.66 63.66 63.66 63.66 0.8K
10:20 63.62 63.66 63.62 63.66 1.7K
10:21 63.40 63.40 63.40 63.40 0.1K
10:22 63.80 63.80 63.80 63.80 0.5K
10:24 63.40 63.80 63.40 63.80 5.2K
10:25 63.58 63.75 63.58 63.75 8.3K
10:26 63.58 63.58 63.58 63.58 0.4K
10:28 63.58 63.58 63.58 63.58 0.8K
10:29 63.70 63.70 63.70 63.70 1.3K
10:30 63.50 63.80 63.50 63.65 19.2K
10:32 63.50 63.82 63.50 63.64 18.6K
10:33 63.65 63.65 63.65 63.65 0.7K
10:34 63.68 63.90 63.68 63.90 0.8K
10:38 63.63 63.63 63.63 63.63 25.0K
10:41 63.90 63.90 63.90 63.90 0.1K
10:44 63.20 63.23 63.20 63.23 1.4K
10:46 63.42 63.42 63.42 63.42 0.5K
10:48 62.90 63.26 62.80 63.26 49.1K
10:50 62.60 62.60 62.60 62.60 0.0K
10:51 63.03 63.03 63.03 63.03 18.9K
10:53 62.70 62.70 62.70 62.70 21.0K
10:55 62.50 62.80 62.50 62.80 1.6K
10:56 62.69 62.69 62.69 62.69 22.0K
10:58 62.51 62.51 62.51 62.51 0.0K
10:59 62.76 62.80 62.76 62.80 12.4K
11:00 62.80 62.80 62.76 62.76 10.5K
11:02 62.78 62.78 62.78 62.78 10.2K
11:03 62.54 62.54 62.54 62.54 3.2K
11:04 62.86 62.86 62.86 62.86 35.0K
11:05 62.80 63.00 62.80 62.98 33.7K
11:06 62.97 63.10 62.97 63.10 3.6K
11:08 62.97 62.97 62.97 62.97 15.9K
11:09 62.97 62.97 62.97 62.97 3.0K
11:12 62.91 62.91 62.91 62.91 0.8K
11:13 62.86 62.86 62.70 62.70 3.9K
11:14 62.77 62.77 62.77 62.77 15.9K
11:16 62.90 63.00 62.90 63.00 14.8K
11:17 62.87 62.89 62.87 62.89 0.3K
11:18 62.60 62.92 62.60 62.92 0.1K
11:23 63.10 63.10 63.10 63.10 0.0K
11:27 62.99 62.99 62.99 62.99 1.0K
11:30 63.10 63.10 63.10 63.10 0.7K
11:31 63.10 63.10 62.97 62.97 0.6K
11:32 62.80 62.80 62.80 62.80 0.0K
11:33 63.10 63.10 63.10 63.10 0.0K
11:34 63.13 63.50 63.13 63.50 50.7K
11:36 63.65 63.65 63.65 63.65 3.0K
11:37 63.85 63.90 63.40 63.40 27.0K
11:39 63.68 63.68 63.68 63.68 0.4K
11:43 63.72 63.72 63.72 63.72 0.1K
11:44 63.90 63.90 63.65 63.65 23.5K
11:47 63.89 63.89 63.89 63.89 0.2K
11:49 63.90 63.90 63.84 63.84 3.0K
11:50 64.00 64.03 64.00 64.00 67.8K
11:52 64.50 64.50 64.26 64.26 7.9K
11:53 64.15 64.30 64.15 64.30 17.7K
11:55 64.15 64.15 64.15 64.15 22.2K
11:57 64.04 64.15 64.04 64.15 17.7K
11:58 64.10 64.10 63.80 63.80 37.1K
11:59 64.07 64.30 64.07 64.30 13.4K
12:00 63.80 63.80 63.80 63.80 7.1K
12:01 63.80 63.80 63.80 63.80 0.0K
12:02 63.86 63.86 63.86 63.86 0.1K
12:03 64.30 64.30 63.68 63.68 41.1K
12:04 64.13 64.13 64.13 64.13 6.2K
12:05 64.12 64.12 64.12 64.12 12.8K
12:06 63.70 63.70 63.70 63.70 7.5K
12:08 64.00 64.50 64.00 64.50 71.9K
12:10 64.48 64.48 64.48 64.48 15.5K
12:11 64.48 64.48 64.40 64.48 40.5K
12:13 64.48 64.48 64.48 64.48 1.2K
12:14 64.48 64.60 64.48 64.60 11.4K
12:17 64.42 64.60 64.42 64.60 1.4K
12:18 64.38 64.38 64.38 64.38 0.8K
12:21 64.45 64.45 64.38 64.38 6.7K
12:22 64.60 64.60 64.60 64.60 0.2K
12:23 64.45 64.45 64.45 64.45 1.8K
12:24 64.45 64.45 64.45 64.45 19.8K
12:25 64.45 65.40 64.42 65.40 100.4K
12:26 65.90 65.90 65.30 65.60 2.2K
12:27 65.60 65.60 65.60 65.60 7.3K
12:31 65.68 65.71 65.68 65.71 16.0K
12:32 65.75 66.20 65.75 66.05 35.0K
12:33 66.02 66.21 65.85 66.20 143.3K
12:34 66.00 66.18 66.00 66.14 16.1K
12:35 65.91 65.91 65.68 65.68 81.2K
12:36 65.62 65.62 65.34 65.34 8.9K
12:37 65.80 65.80 65.62 65.62 1.5K
12:38 65.62 65.75 65.50 65.75 7.1K
12:39 65.75 65.90 65.75 65.90 33.7K
12:41 66.09 66.09 66.09 66.09 0.0K
12:42 65.87 65.87 65.87 65.87 1.5K
12:43 65.80 66.06 65.80 65.87 2.2K
12:44 66.30 66.30 65.99 65.99 68.2K
12:45 66.06 66.06 66.06 66.06 1.2K
12:47 66.06 66.09 66.06 66.09 11.6K
12:48 65.80 66.20 65.80 66.20 22.3K
12:49 66.09 66.09 66.09 66.09 0.7K
12:50 66.19 66.19 66.09 66.12 36.1K
12:51 66.23 66.30 66.23 66.30 0.7K
12:52 66.30 67.00 66.30 66.70 125.1K
12:53 66.80 66.80 66.75 66.75 11.4K
12:54 66.74 66.74 66.66 66.66 3.3K
12:55 66.50 66.50 66.45 66.45 1.7K
12:57 66.40 66.66 66.40 66.66 3.1K
12:59 66.70 66.70 66.50 66.69 22.5K
13:00 66.71 66.71 66.71 66.71 52.9K
13:01 66.74 66.74 66.74 66.74 0.6K
13:02 66.62 66.62 66.62 66.62 0.7K
13:03 66.36 66.56 66.35 66.56 7.8K
13:04 66.56 66.56 66.56 66.56 3.8K
13:05 66.85 66.85 66.85 66.85 20.5K
13:06 66.56 66.56 66.56 66.56 0.1K
13:07 66.30 66.58 66.30 66.58 4.5K
13:08 66.56 66.56 66.33 66.51 4.1K
13:09 66.58 66.58 66.56 66.56 2.9K
13:12 66.44 66.44 66.30 66.30 5.0K
13:15 66.54 66.54 66.52 66.52 4.3K
13:16 66.70 66.70 66.44 66.44 26.1K
13:18 66.80 66.80 66.80 66.80 0.8K
13:19 66.58 66.58 66.58 66.58 7.5K
13:20 66.58 66.70 66.58 66.70 24.0K
13:21 66.58 66.58 66.55 66.58 20.8K
13:23 66.70 66.80 66.50 66.50 20.3K
13:24 66.71 66.71 66.71 66.71 22.5K
13:25 66.51 66.51 66.51 66.51 14.6K
13:26 66.30 66.70 66.30 66.70 23.0K
13:27 66.90 66.93 66.63 66.93 65.8K
13:28 66.99 66.99 66.99 66.99 0.1K
13:29 66.86 66.86 66.86 66.86 1.9K
13:30 67.00 67.00 66.86 66.90 56.3K
13:31 66.93 66.99 66.90 66.90 33.3K
13:33 66.88 67.16 66.88 67.16 12.8K
13:35 66.80 66.80 66.80 66.80 0.1K
13:36 67.19 67.20 67.19 67.20 41.2K
13:37 67.33 67.33 67.33 67.33 1.0K
13:38 67.30 67.34 67.30 67.34 15.1K
13:39 67.40 67.60 67.31 67.31 55.7K
13:40 67.43 67.43 67.43 67.43 0.3K
13:41 67.41 67.43 67.25 67.30 9.9K
13:43 67.20 67.20 67.20 67.20 8.7K
13:44 66.80 67.20 66.45 66.60 89.8K
13:45 66.93 66.93 66.93 66.93 7.0K
13:46 66.60 67.00 66.60 67.00 7.0K
13:47 66.60 66.60 66.60 66.60 7.8K
13:48 66.58 66.58 66.58 66.58 10.5K
13:49 66.70 66.70 66.56 66.56 0.6K
13:50 66.31 66.56 66.31 66.56 4.6K
13:51 66.22 66.60 66.22 66.40 25.4K
13:52 66.40 66.40 66.40 66.40 0.0K
13:54 66.33 66.40 66.33 66.40 8.5K
13:55 66.40 66.40 66.40 66.40 3.5K
13:57 66.20 66.56 66.20 66.50 41.9K
13:58 66.30 66.30 66.20 66.20 7.9K
14:00 66.60 66.69 66.60 66.69 11.8K
14:01 66.70 66.70 66.70 66.70 18.2K
14:02 66.92 66.92 66.92 66.92 0.6K
14:03 66.91 66.91 66.91 66.91 7.5K
14:04 66.82 66.82 66.82 66.82 1.1K
14:05 66.82 66.82 66.82 66.82 0.8K
14:08 66.60 67.00 66.60 67.00 14.5K
14:10 66.65 66.65 66.60 66.60 10.2K
14:11 66.86 66.86 66.86 66.86 0.0K
14:12 67.00 67.00 67.00 67.00 5.8K
14:14 66.80 66.80 66.80 66.80 1.0K
14:16 66.66 66.66 66.66 66.66 6.0K
14:17 66.90 66.90 66.65 66.65 30.0K
14:19 66.62 66.62 66.62 66.62 0.8K
14:20 66.80 66.80 66.70 66.70 16.1K
14:22 66.80 66.80 66.71 66.71 8.9K
14:23 66.90 66.90 66.90 66.90 0.6K
14:24 66.90 66.90 66.90 66.90 2.4K
14:25 66.86 66.86 66.86 66.86 1.5K
14:26 67.00 67.00 67.00 67.00 0.0K
14:27 66.85 66.85 66.85 66.85 7.5K
14:28 67.03 67.03 66.60 66.60 3.9K
14:29 67.00 67.00 66.86 66.86 0.0K
14:31 66.91 66.91 66.90 66.90 7.9K
14:32 66.90 66.90 66.90 66.90 0.0K
14:34 66.90 66.90 66.90 66.90 0.0K
14:35 66.79 66.79 66.79 66.79 3.3K
14:39 66.90 66.90 66.77 66.77 3.3K
14:40 66.77 66.90 66.77 66.79 2.1K
14:42 66.89 66.90 66.60 66.60 34.3K
14:43 67.10 67.10 67.10 67.10 7.1K
14:44 67.30 67.30 66.95 66.95 9.0K
14:45 66.90 67.30 66.90 67.30 0.1K
14:46 67.30 67.30 67.00 67.00 11.4K
14:47 67.01 67.30 67.01 67.30 5.6K
14:49 67.30 67.30 67.25 67.25 3.0K
14:50 67.00 67.10 66.80 67.10 25.9K
14:51 67.10 67.10 67.10 67.10 5.0K
14:52 67.09 67.09 66.90 66.90 8.2K
14:53 67.30 67.40 67.30 67.33 17.7K
14:54 67.34 67.34 67.34 67.34 0.0K
14:55 67.50 67.50 67.50 67.50 0.1K
14:56 67.05 67.05 67.05 67.05 1.5K
14:57 66.93 67.18 66.93 67.18 43.9K
14:58 67.40 67.40 67.25 67.40 0.1K
14:59 67.22 67.40 67.00 67.00 19.7K
15:00 66.80 66.80 66.71 66.71 100.8K
15:01 67.11 67.11 67.07 67.07 6.6K
15:03 67.07 67.07 67.07 67.07 7.5K
15:05 67.08 67.08 67.08 67.08 3.8K
15:06 67.08 67.08 66.98 67.08 6.4K
15:07 67.20 67.20 67.20 67.20 0.0K
15:09 66.85 67.20 66.85 67.20 38.2K
15:10 66.60 66.60 66.60 66.60 1.7K
15:11 67.10 67.10 67.00 67.00 4.4K
15:13 66.87 67.00 66.87 67.00 1.1K
15:18 66.70 66.70 66.70 66.70 0.0K
15:19 67.00 67.00 66.70 66.70 13.7K
15:20 67.10 67.10 67.10 67.10 0.3K
15:22 66.80 66.80 66.80 66.80 1.5K
15:24 66.84 67.01 66.84 67.01 9.4K
15:25 67.01 67.01 67.01 67.01 7.5K
15:26 67.10 67.10 67.01 67.01 10.3K
15:27 66.97 66.97 66.97 66.97 1.0K
15:29 67.10 67.10 66.97 66.97 0.3K
15:31 66.97 67.20 66.97 67.20 23.9K
15:32 67.21 67.21 67.21 67.21 0.0K
15:33 67.21 67.30 67.21 67.30 4.6K
15:34 67.21 67.30 67.21 67.28 49.7K
15:36 67.28 67.28 67.28 67.28 14.9K
15:39 67.00 67.00 67.00 67.00 0.2K
15:41 67.40 67.40 67.40 67.40 0.0K
15:42 67.22 67.40 67.22 67.29 8.1K
15:44 67.20 67.20 67.20 67.20 29.5K
15:45 67.28 67.30 67.20 67.20 1.2K
15:47 67.00 67.00 67.00 67.00 2.1K
15:48 67.06 67.06 67.06 67.06 15.0K
15:49 67.20 67.20 67.20 67.20 0.1K
15:50 67.02 67.07 66.73 67.07 12.6K
15:53 66.70 66.70 66.70 66.70 0.0K
15:54 67.20 67.40 67.10 67.40 41.6K
15:55 67.49 67.70 67.49 67.68 58.3K
15:56 67.83 68.10 67.50 67.94 71.2K
15:57 67.56 68.00 67.56 67.66 19.8K
15:58 68.10 68.10 68.10 68.10 0.0K
15:59 68.10 68.10 67.50 67.50 0.6K
16:00 67.81 68.00 67.81 68.00 5.9K
16:01 67.57 67.88 67.57 67.88 5.8K
16:02 67.88 68.09 67.88 68.00 18.0K
16:03 68.10 68.10 68.10 68.10 0.1K
16:04 68.03 68.10 67.50 68.03 12.9K
16:06 68.00 68.00 68.00 68.00 0.0K
16:07 67.94 68.00 67.94 68.00 2.9K
16:08 67.80 68.00 67.70 67.70 23.2K
16:09 67.50 67.70 67.50 67.60 12.8K
16:10 67.56 67.70 67.56 67.70 11.4K
16:11 67.73 67.73 67.73 67.73 1.0K
16:12 67.78 67.78 67.40 67.40 3.7K
16:13 67.78 68.00 67.78 68.00 2.5K
16:14 68.10 68.10 67.70 67.73 143.0K
16:16 67.89 67.89 67.89 67.89 0.7K
16:17 67.96 68.00 67.96 68.00 7.8K
16:18 67.93 67.93 67.50 67.50 5.9K
16:19 67.50 67.50 67.50 67.50 0.0K
16:20 68.00 68.00 68.00 68.00 10.0K
16:21 67.86 67.90 67.60 67.69 12.7K
16:22 67.50 67.50 67.50 67.50 0.9K
16:23 67.66 67.66 67.66 67.66 1.8K
16:24 67.75 67.75 67.45 67.45 9.3K
16:25 67.80 67.80 67.62 67.75 13.3K
16:26 67.75 67.80 67.26 67.80 54.6K
16:27 67.42 67.70 67.42 67.70 20.0K
16:28 67.40 67.70 67.40 67.40 6.9K
16:29 67.61 67.70 67.61 67.62 45.6K
16:35 67.50 67.50 67.50 67.50 410.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし