ITM Power Plc (ITM)

ITM
🏛️ イギリス →
73.20
最終更新: 2025-09-29
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 72.90 74.21 72.90 73.50 41.0K
08:01 74.00 74.10 73.50 73.50 5.8K
08:02 73.53 73.53 73.42 73.42 0.6K
08:03 73.90 73.90 73.01 73.01 50.5K
08:04 72.80 72.80 71.61 71.83 68.5K
08:05 70.98 72.00 70.98 71.76 106.8K
08:06 71.65 72.19 71.65 72.19 75.9K
08:07 71.85 71.91 71.00 71.20 36.1K
08:08 71.30 71.46 71.20 71.46 60.4K
08:09 71.42 71.42 71.42 71.42 2.0K
08:10 71.34 71.34 71.13 71.13 6.9K
08:11 71.20 71.20 71.20 71.20 8.4K
08:12 71.10 71.10 70.49 70.49 54.1K
08:13 70.95 71.06 70.60 71.00 23.5K
08:14 71.20 71.30 71.15 71.21 22.0K
08:15 71.29 71.30 70.00 70.60 133.3K
08:16 71.10 71.10 71.10 71.10 2.8K
08:17 70.94 71.07 70.80 71.07 5.2K
08:18 71.30 71.30 70.00 70.35 25.5K
08:19 70.00 70.14 69.65 70.14 110.2K
08:20 70.10 70.20 69.85 70.16 2.4K
08:21 70.09 70.25 70.09 70.15 35.7K
08:22 70.15 70.25 70.15 70.25 3.0K
08:23 70.25 70.49 70.10 70.48 43.9K
08:24 70.40 70.60 70.00 70.42 30.8K
08:25 70.68 71.14 70.42 71.14 66.5K
08:26 70.83 70.83 70.83 70.83 1.4K
08:27 70.80 70.80 70.80 70.80 14.1K
08:28 70.73 70.93 70.73 70.80 40.0K
08:29 70.80 71.00 70.73 71.00 60.8K
08:30 69.85 69.96 69.69 69.96 145.6K
08:31 69.96 70.19 69.74 69.74 4.6K
08:32 69.74 69.74 69.51 69.72 50.1K
08:33 69.90 69.90 68.30 68.30 29.8K
08:34 68.80 68.96 68.72 68.96 31.8K
08:35 68.96 69.19 68.85 68.85 20.3K
08:36 69.70 69.70 69.42 69.42 23.0K
08:37 69.63 69.63 69.37 69.37 30.8K
08:38 69.42 69.42 68.70 69.28 16.4K
08:39 69.24 69.49 69.24 69.49 16.0K
08:40 69.40 69.45 69.00 69.00 3.7K
08:41 69.60 70.00 69.59 69.59 33.2K
08:42 69.80 69.80 69.45 69.70 12.6K
08:43 69.70 69.80 69.70 69.80 13.6K
08:44 69.99 70.00 69.87 69.87 2.9K
08:45 69.87 69.87 69.58 69.58 5.2K
08:46 69.89 69.90 69.89 69.90 1.5K
08:48 69.51 69.80 69.00 69.80 137.1K
08:49 69.60 69.99 69.30 69.54 31.8K
08:50 69.66 69.70 69.66 69.70 0.4K
08:51 69.80 69.80 69.80 69.80 10.0K
08:52 69.61 69.61 69.61 69.61 2.1K
08:53 69.41 69.41 69.41 69.41 9.8K
08:54 69.27 69.27 69.27 69.27 1.5K
08:56 69.39 69.39 69.39 69.39 6.2K
08:58 69.19 69.40 69.19 69.40 0.4K
08:59 69.16 69.16 69.16 69.16 1.4K
09:01 69.37 69.37 69.37 69.37 7.6K
09:02 69.17 69.40 69.17 69.36 11.5K
09:03 69.11 69.11 68.70 68.88 19.0K
09:04 69.10 69.10 69.09 69.09 0.3K
09:05 69.17 69.17 69.07 69.07 33.2K
09:06 68.87 69.06 68.87 69.00 41.7K
09:07 69.14 69.40 69.14 69.25 78.7K
09:09 69.17 69.17 69.17 69.17 1.1K
09:10 69.46 69.46 69.46 69.46 7.1K
09:11 69.17 69.17 69.17 69.17 1.1K
09:12 69.26 69.30 69.26 69.30 13.5K
09:13 69.47 69.47 69.47 69.47 10.0K
09:15 69.30 69.30 69.30 69.30 0.6K
09:16 68.87 68.87 68.87 68.87 10.8K
09:17 69.10 69.10 68.85 68.85 23.9K
09:18 68.99 68.99 68.77 68.77 4.6K
09:19 68.88 68.88 68.88 68.88 3.5K
09:21 68.84 68.84 68.84 68.84 10.4K
09:22 68.83 68.97 67.70 68.19 184.3K
09:23 67.60 68.00 67.60 67.67 24.8K
09:24 67.62 67.90 67.35 67.79 140.3K
09:25 67.52 67.68 67.35 67.35 120.5K
09:26 67.07 67.30 67.07 67.30 74.8K
09:27 67.61 67.61 67.10 67.10 18.2K
09:28 67.39 67.39 66.99 66.99 40.8K
09:29 67.37 67.37 66.91 66.97 49.7K
09:30 66.78 66.78 66.40 66.70 45.0K
09:31 66.38 66.88 66.30 66.50 110.4K
09:32 66.56 67.30 66.56 67.30 61.2K
09:33 67.30 67.30 67.17 67.17 3.0K
09:34 66.92 67.20 66.92 66.99 41.6K
09:35 66.68 67.00 66.68 66.97 12.0K
09:36 66.99 67.00 66.99 67.00 12.5K
09:37 66.79 66.79 66.79 66.79 0.1K
09:38 66.80 67.00 66.80 67.00 3.9K
09:39 66.73 66.73 66.70 66.71 10.5K
09:40 66.99 67.00 66.60 67.00 79.7K
09:41 66.96 66.99 66.96 66.99 13.5K
09:42 67.00 67.03 67.00 67.03 5.2K
09:44 67.04 67.04 67.04 67.04 10.0K
09:45 66.99 66.99 66.94 66.94 10.4K
09:46 67.00 67.00 66.90 66.90 5.0K
09:47 66.89 67.00 66.67 67.00 5.3K
09:48 66.90 67.00 66.50 66.77 58.7K
09:49 66.74 67.05 66.74 67.05 37.9K
09:50 67.06 67.06 66.92 67.00 63.0K
09:51 67.10 67.10 67.09 67.09 1.3K
09:52 67.09 67.10 67.09 67.09 3.4K
09:53 66.96 66.96 66.93 66.96 24.1K
09:54 67.00 67.00 67.00 67.00 2.7K
09:55 67.00 67.00 67.00 67.00 0.8K
09:57 66.99 67.01 66.99 66.99 31.5K
09:59 66.90 66.90 66.50 66.50 38.8K
10:00 66.90 66.90 66.90 66.90 0.2K
10:02 66.89 67.02 66.89 67.02 7.1K
10:03 66.89 66.90 66.89 66.90 2.4K
10:04 66.90 66.94 66.70 66.70 16.0K
10:05 66.89 66.89 66.89 66.89 11.2K
10:06 66.90 67.00 66.89 67.00 22.5K
10:07 66.99 66.99 66.80 66.80 14.8K
10:08 66.89 66.89 66.89 66.89 3.0K
10:09 67.01 67.20 66.50 67.20 33.5K
10:10 67.39 67.39 67.37 67.37 3.6K
10:11 67.50 67.52 67.47 67.50 10.0K
10:12 67.50 67.50 67.47 67.50 1.9K
10:13 67.47 67.47 67.47 67.47 1.7K
10:14 67.20 67.20 67.00 67.00 12.3K
10:15 67.40 67.40 67.00 67.00 7.3K
10:16 66.81 66.81 66.00 66.00 150.3K
10:17 66.20 66.52 65.70 66.20 105.3K
10:18 66.44 66.90 66.44 66.90 32.0K
10:19 66.90 66.90 66.90 66.90 6.1K
10:20 66.77 66.99 66.76 66.76 4.8K
10:21 66.96 66.96 66.68 66.68 20.0K
10:22 66.77 66.77 66.77 66.77 10.0K
10:23 66.78 66.78 66.40 66.40 9.7K
10:24 66.16 66.40 66.16 66.40 10.3K
10:25 66.50 66.50 66.48 66.48 7.5K
10:26 66.50 66.50 66.50 66.50 2.0K
10:27 66.66 66.66 66.66 66.66 30.0K
10:28 66.68 66.68 66.49 66.49 42.0K
10:29 66.49 66.49 66.10 66.29 14.5K
10:30 66.10 66.34 66.00 66.30 54.3K
10:31 66.30 66.49 66.30 66.49 7.6K
10:32 66.49 66.50 66.49 66.50 27.1K
10:33 66.70 66.70 66.69 66.70 4.6K
10:34 66.59 66.59 66.59 66.59 5.0K
10:35 66.49 66.49 66.49 66.49 1.5K
10:36 66.50 66.60 66.49 66.60 39.9K
10:37 66.60 66.70 66.23 66.65 24.5K
10:38 66.61 66.61 66.50 66.50 5.7K
10:39 66.49 66.49 66.49 66.49 0.2K
10:40 66.49 66.49 66.49 66.49 0.5K
10:41 66.50 66.50 66.50 66.50 17.5K
10:43 66.69 66.69 66.69 66.69 0.1K
10:44 66.70 66.70 66.70 66.70 0.1K
10:46 66.30 66.49 66.20 66.40 51.6K
10:47 66.60 66.60 66.50 66.59 41.3K
10:48 66.59 66.59 66.59 66.59 29.5K
10:49 66.30 66.60 66.30 66.60 37.7K
10:50 66.69 66.71 66.69 66.70 88.9K
10:53 66.90 66.90 66.90 66.90 18.1K
10:54 67.00 67.00 67.00 67.00 0.8K
10:55 66.99 66.99 66.70 66.90 56.1K
10:56 66.79 66.79 66.79 66.79 0.3K
10:57 66.80 66.80 66.80 66.80 3.0K
10:58 66.79 66.79 66.79 66.79 0.3K
11:00 66.80 66.80 66.40 66.40 53.4K
11:01 66.59 66.59 66.59 66.59 1.8K
11:03 66.60 66.60 66.60 66.60 0.1K
11:04 66.34 66.34 66.10 66.10 5.0K
11:05 66.56 66.65 66.56 66.60 28.7K
11:06 66.90 66.90 66.90 66.90 31.6K
11:08 67.03 67.51 66.90 67.50 57.2K
11:09 67.49 67.49 67.25 67.25 1.4K
11:12 67.04 67.04 67.04 67.04 0.1K
11:13 67.50 67.50 67.50 67.50 5.5K
11:14 67.90 68.00 67.90 68.00 5.8K
11:15 67.82 68.00 67.50 67.50 66.3K
11:16 68.10 68.10 67.20 67.60 84.1K
11:17 67.69 67.69 67.69 67.69 7.4K
11:18 67.70 67.87 67.69 67.80 22.2K
11:20 67.99 68.00 67.99 68.00 15.0K
11:21 67.99 67.99 67.99 67.99 5.0K
11:22 67.99 67.99 67.67 67.67 6.4K
11:23 67.63 67.63 67.63 67.63 10.0K
11:24 67.92 67.92 67.92 67.93 2.8K
11:25 67.67 67.99 67.67 67.99 6.3K
11:26 67.80 67.80 67.80 67.80 76.7K
11:27 67.81 67.81 67.81 67.81 2.0K
11:28 67.89 67.89 67.89 67.89 1.8K
11:29 67.51 67.51 67.51 67.51 3.0K
11:30 67.90 68.00 67.90 68.00 10.0K
11:31 68.00 68.40 68.00 68.00 65.3K
11:32 68.30 68.30 68.30 68.30 0.3K
11:33 68.31 68.31 68.29 68.29 7.7K
11:34 68.20 68.20 68.00 68.06 15.5K
11:35 68.29 68.34 68.29 68.30 20.4K
11:36 68.30 68.50 68.30 68.50 27.2K
11:37 68.60 68.60 68.60 68.60 0.0K
11:38 68.89 68.89 68.60 68.70 33.1K
11:39 68.80 68.80 68.60 68.60 34.7K
11:40 68.70 68.70 68.60 68.60 4.1K
11:41 68.59 68.90 68.59 68.90 23.8K
11:42 68.45 68.45 68.45 68.45 10.0K
11:43 68.90 68.90 68.90 68.90 6.6K
11:46 68.80 68.80 68.80 68.80 0.5K
11:47 68.80 68.80 68.80 68.80 7.5K
11:48 69.10 69.50 69.10 69.50 11.5K
11:49 69.25 69.25 69.25 69.25 21.0K
11:50 69.08 69.08 69.08 69.08 20.0K
11:51 69.23 69.23 69.06 69.23 5.3K
11:52 69.30 69.30 68.90 69.10 53.4K
11:53 68.50 69.10 68.50 69.05 75.1K
11:54 68.48 68.80 68.45 68.80 140.7K
11:55 69.00 69.00 68.88 68.88 38.2K
11:56 68.24 68.24 68.24 68.24 8.9K
11:57 68.50 68.50 68.50 68.50 25.1K
11:58 68.50 68.50 68.39 68.39 25.6K
11:59 67.80 67.80 67.80 67.80 3.2K
12:00 68.19 68.19 68.05 68.05 4.0K
12:01 68.00 68.40 68.00 68.39 18.2K
12:02 68.30 68.60 68.30 68.30 35.4K
12:04 68.60 68.60 68.50 68.50 0.3K
12:05 68.23 68.53 68.23 68.53 26.0K
12:07 68.39 68.39 68.39 68.39 0.5K
12:08 68.24 68.24 68.24 68.24 0.4K
12:12 68.50 68.70 68.50 68.70 7.1K
12:13 68.10 68.10 68.00 68.00 1.7K
12:14 67.89 67.89 67.80 67.80 30.6K
12:16 67.90 67.90 67.90 67.90 0.0K
12:17 67.60 67.70 67.60 67.70 21.3K
12:20 67.60 67.60 67.60 67.60 0.0K
12:21 67.42 67.60 67.42 67.60 5.0K
12:23 67.50 67.60 67.50 67.60 4.7K
12:24 67.58 67.69 67.58 67.69 23.7K
12:25 67.69 67.69 67.69 67.69 3.7K
12:26 67.69 67.69 67.69 67.69 4.8K
12:27 67.69 67.69 67.69 67.69 2.2K
12:29 67.70 67.70 67.70 67.70 40.8K
12:30 67.90 67.90 67.90 67.90 0.0K
12:33 67.74 67.76 67.74 67.76 12.5K
12:34 67.90 67.90 67.40 67.89 102.0K
12:35 68.20 68.20 68.20 68.20 75.0K
12:36 67.69 67.92 67.69 67.92 0.7K
12:37 68.00 68.20 68.00 68.20 20.8K
12:40 68.30 68.30 68.30 68.30 0.0K
12:41 68.11 68.11 68.11 68.11 1.5K
12:42 68.11 68.30 68.11 68.11 12.8K
12:43 68.19 68.19 68.19 68.19 0.1K
12:48 68.18 68.18 68.18 68.18 4.0K
12:49 68.40 68.40 68.40 68.40 3.1K
12:50 68.20 68.20 68.20 68.20 0.3K
12:51 68.05 68.05 68.05 68.05 2.1K
12:52 67.90 67.90 67.90 67.90 0.0K
12:54 68.07 68.07 68.07 68.07 1.0K
12:55 68.30 68.30 68.30 68.30 0.3K
12:56 68.21 68.21 67.90 67.90 4.4K
12:57 68.07 68.07 68.00 68.00 5.6K
12:58 68.10 68.10 68.10 68.10 0.0K
12:59 68.10 68.10 68.10 68.10 0.0K
13:03 68.01 68.01 68.01 68.01 0.6K
13:07 68.00 68.00 67.70 67.70 20.1K
13:08 67.40 67.40 67.40 67.40 14.2K
13:09 67.50 67.80 67.40 67.40 45.1K
13:10 67.47 67.47 67.47 67.47 7.5K
13:11 67.69 67.69 67.47 67.47 0.8K
13:13 67.70 67.70 67.70 67.70 0.2K
13:14 67.37 67.37 67.37 67.37 1.3K
13:15 67.69 67.69 67.69 67.69 13.3K
13:18 67.70 67.70 67.70 67.70 0.0K
13:20 67.70 67.70 67.70 67.70 1.2K
13:29 67.62 67.62 67.62 67.62 0.7K
13:30 67.59 67.59 67.59 67.59 1.5K
13:32 67.27 67.88 67.27 67.60 57.4K
13:33 67.82 67.94 67.82 67.94 13.2K
13:34 67.90 68.10 67.90 68.10 22.4K
13:35 68.19 68.19 68.19 68.19 0.1K
13:36 68.20 68.20 68.20 68.20 12.5K
13:37 68.49 68.49 68.30 68.30 74.9K
13:38 68.50 68.50 68.32 68.32 26.9K
13:40 68.20 68.20 68.10 68.13 20.8K
13:41 68.42 68.81 68.42 68.81 47.1K
13:42 68.80 68.90 68.80 68.90 16.8K
13:43 68.70 68.70 68.70 68.70 1.4K
13:47 68.80 68.80 68.49 68.49 5.3K
13:48 68.49 68.89 68.49 68.89 10.3K
13:52 68.30 68.30 68.30 68.30 5.1K
13:53 68.82 68.90 68.82 68.82 10.1K
13:54 68.59 68.59 68.59 68.59 12.9K
13:55 68.53 68.53 68.20 68.20 45.4K
13:56 68.69 68.69 68.69 68.69 0.3K
13:57 68.70 68.70 68.70 68.70 36.4K
13:58 68.69 68.69 68.50 68.50 21.2K
14:00 68.30 68.30 68.20 68.20 11.1K
14:01 68.15 68.15 68.15 68.15 4.1K
14:02 68.20 68.20 68.20 68.20 0.2K
14:10 68.20 68.20 68.10 68.10 4.7K
14:11 68.30 68.30 68.30 68.30 0.0K
14:12 67.90 67.90 67.80 67.80 7.0K
14:13 67.52 68.12 67.52 68.03 30.3K
14:14 68.20 68.20 68.00 68.20 26.3K
14:16 68.20 68.20 68.20 68.20 0.0K
14:17 67.96 68.20 67.96 68.20 0.4K
14:18 68.20 68.20 68.20 68.20 0.0K
14:20 68.07 68.10 68.07 68.10 0.3K
14:21 67.70 67.70 67.70 67.70 0.0K
14:23 67.93 67.93 67.93 67.93 1.0K
14:25 68.10 68.10 67.81 67.81 7.0K
14:27 67.90 67.90 67.90 67.90 0.5K
14:29 67.70 67.70 67.70 67.70 3.7K
14:30 68.00 68.00 68.00 68.00 0.1K
14:34 67.76 67.80 67.76 67.80 8.5K
14:35 67.50 68.20 67.50 68.20 35.9K
14:36 68.27 68.40 68.27 68.40 14.1K
14:37 68.60 68.60 68.60 68.60 20.5K
14:38 68.90 68.91 68.79 68.91 29.0K
14:39 69.09 69.50 69.09 69.50 8.9K
14:40 69.24 69.24 69.24 69.24 0.7K
14:41 69.34 69.44 69.34 69.44 12.3K
14:42 69.19 69.39 69.19 69.39 28.6K
14:44 69.15 69.15 69.15 69.15 0.4K
14:45 69.00 69.00 69.00 69.00 3.6K
14:46 69.40 69.40 68.78 68.78 0.1K
14:47 69.00 69.00 68.80 68.80 0.0K
14:48 68.97 69.00 68.97 69.00 18.7K
14:53 69.20 69.20 69.20 69.20 0.0K
14:54 69.02 69.02 68.90 68.90 8.5K
14:55 69.00 69.00 69.00 69.00 3.9K
14:57 69.20 69.20 69.20 69.20 0.2K
14:59 69.01 69.01 69.01 69.01 20.0K
15:00 68.80 68.90 68.80 68.90 29.2K
15:01 68.90 68.90 68.60 68.60 12.0K
15:02 68.70 69.00 68.70 69.00 13.0K
15:04 68.50 68.50 68.50 68.50 2.9K
15:06 68.40 68.40 68.40 68.40 9.7K
15:07 68.73 68.73 68.73 68.73 0.3K
15:09 68.55 68.55 68.55 68.55 2.9K
15:11 68.55 68.55 68.55 68.55 0.5K
15:12 68.30 68.30 68.30 68.30 19.2K
15:13 68.60 68.60 68.60 68.60 0.0K
15:14 68.16 68.16 68.00 68.00 15.7K
15:17 68.60 68.60 68.47 68.47 1.5K
15:19 68.16 68.16 68.16 68.16 0.5K
15:20 68.60 68.60 68.49 68.49 9.6K
15:21 68.49 68.49 68.49 68.49 17.0K
15:24 68.60 68.60 68.60 68.60 0.0K
15:27 68.60 68.60 68.60 68.60 0.0K
15:28 68.00 68.00 68.00 68.00 1.5K
15:29 68.59 68.70 68.59 68.70 14.2K
15:30 69.00 69.00 69.00 69.00 1.5K
15:31 68.71 69.30 68.71 69.30 29.6K
15:33 69.00 69.00 69.00 69.00 3.1K
15:35 68.60 68.67 68.60 68.67 10.0K
15:36 69.00 69.00 69.00 69.00 1.5K
15:37 69.20 69.20 69.20 69.20 5.6K
15:39 69.13 69.42 69.13 69.40 5.9K
15:40 68.91 69.10 68.91 69.10 53.7K
15:41 68.70 68.70 68.70 68.70 4.0K
15:42 68.50 68.50 68.50 68.50 0.0K
15:43 68.74 68.80 68.40 68.40 38.6K
15:44 68.70 68.80 68.30 68.30 6.4K
15:45 68.90 68.92 68.63 68.90 3.6K
15:46 68.90 69.00 68.84 68.84 2.2K
15:47 68.98 68.98 68.98 68.98 4.5K
15:49 68.90 68.90 68.73 68.73 9.7K
15:51 68.73 68.73 68.73 68.73 2.5K
15:52 68.80 68.80 68.80 68.80 0.9K
15:54 68.80 68.80 68.80 68.80 1.2K
15:56 68.90 69.40 68.90 69.20 61.3K
15:57 69.00 69.00 68.50 68.50 15.7K
15:59 69.00 69.00 68.30 68.30 0.8K
16:01 68.79 68.79 68.79 68.79 0.7K
16:02 68.90 69.10 68.90 69.10 12.9K
16:03 68.97 69.20 68.97 69.20 10.0K
16:04 69.30 69.30 68.90 68.90 23.6K
16:05 68.98 69.20 68.98 69.20 5.1K
16:06 69.20 69.20 69.17 69.17 0.2K
16:07 69.14 69.14 69.14 69.14 7.2K
16:08 69.14 69.14 68.88 68.88 44.9K
16:09 68.90 69.16 68.90 69.16 2.6K
16:10 68.85 68.85 68.85 68.85 8.0K
16:11 68.80 68.80 68.80 68.80 10.0K
16:12 69.20 69.20 69.20 69.20 4.4K
16:13 69.20 69.20 69.08 69.20 4.8K
16:15 68.80 68.80 68.40 68.40 42.9K
16:16 68.54 68.54 68.54 68.54 0.9K
16:18 68.50 68.58 68.50 68.58 3.9K
16:20 68.80 68.90 68.80 68.90 31.8K
16:22 68.83 68.93 68.80 68.80 4.1K
16:23 69.43 69.43 69.08 69.08 109.0K
16:24 69.10 69.10 68.70 68.79 23.6K
16:25 68.68 68.80 68.40 68.80 14.2K
16:27 68.78 68.78 68.78 68.78 0.4K
16:28 68.90 68.90 68.90 68.90 27.3K
16:29 68.65 68.79 68.41 68.41 37.7K
16:35 68.20 68.20 68.20 68.20 267.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし