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
08:00 71.60 72.70 68.70 71.95 69.7K
08:01 71.00 71.81 71.00 71.81 1.0K
08:02 71.96 71.96 71.00 71.88 8.1K
08:03 71.76 71.76 71.76 71.76 0.0K
08:04 71.85 71.85 71.42 71.42 13.9K
08:05 71.28 71.50 71.28 71.50 6.2K
08:06 71.36 71.36 71.36 71.36 14.0K
08:07 70.60 71.50 70.60 71.40 37.0K
08:09 71.40 71.80 71.40 71.80 43.2K
08:10 71.60 71.70 70.80 71.00 90.4K
08:11 71.43 71.43 71.43 71.43 14.7K
08:13 71.35 71.35 71.35 71.35 15.5K
08:14 71.55 71.55 71.55 71.55 75.0K
08:15 71.50 71.50 71.50 71.50 0.5K
08:16 71.02 71.02 71.02 71.02 15.0K
08:17 71.50 71.50 71.50 71.50 0.1K
08:18 70.90 70.90 70.90 70.90 1.2K
08:22 71.50 71.50 71.50 71.50 1.6K
08:27 71.50 71.50 71.50 71.50 0.7K
08:30 71.24 71.28 71.02 71.02 0.0K
08:33 71.50 71.50 71.50 71.50 3.7K
08:34 71.06 71.13 71.06 71.13 15.8K
08:36 71.15 71.15 71.15 71.15 1.4K
08:37 71.37 71.37 71.37 71.37 0.1K
08:42 71.40 71.40 71.40 71.40 4.2K
08:45 71.24 71.24 71.24 71.24 0.0K
08:47 71.26 71.26 71.26 71.26 4.2K
08:51 71.40 71.40 71.40 71.40 0.0K
08:53 71.10 71.10 71.10 71.10 5.0K
08:55 71.40 71.40 71.40 71.40 0.0K
08:56 71.26 71.26 71.26 71.26 0.5K
08:58 71.80 71.80 71.34 71.34 26.2K
09:01 71.33 71.33 71.33 71.33 1.5K
09:02 71.33 71.33 71.33 71.33 5.0K
09:03 71.11 71.11 71.11 71.11 1.8K
09:09 71.50 71.50 71.50 71.50 0.2K
09:12 71.18 71.18 71.18 71.18 4.9K
09:14 70.34 70.34 70.00 70.00 54.4K
09:15 70.70 70.70 70.70 70.70 0.0K
09:17 70.41 70.70 70.41 70.70 35.5K
09:18 70.41 70.41 70.41 70.41 3.6K
09:19 70.53 70.53 70.50 70.50 10.3K
09:20 70.10 70.10 70.10 70.10 0.0K
09:22 70.23 70.23 70.23 70.23 2.0K
09:25 70.00 70.10 69.30 69.30 139.6K
09:26 69.60 69.80 69.60 69.80 52.1K
09:27 69.80 69.80 69.80 69.80 2.5K
09:28 69.71 69.71 69.71 69.71 5.0K
09:30 69.90 69.90 69.71 69.71 10.1K
09:33 69.78 69.80 69.78 69.80 20.0K
09:34 70.00 70.00 69.77 69.77 30.8K
09:35 69.59 69.59 69.59 69.59 10.1K
09:36 69.57 69.64 69.57 69.64 5.2K
09:37 69.40 70.10 69.40 69.68 71.4K
09:38 69.84 69.84 69.84 69.84 0.0K
09:42 69.84 69.84 69.84 69.84 10.0K
09:45 69.40 69.40 69.40 69.40 0.2K
09:46 69.61 69.61 69.61 69.61 4.9K
09:47 69.74 69.74 69.74 69.74 0.1K
09:49 69.61 69.61 69.61 69.61 14.0K
09:50 69.90 69.90 69.74 69.74 32.5K
09:51 69.61 69.80 69.61 69.80 20.8K
09:56 69.90 69.90 69.90 69.90 11.6K
09:57 70.10 70.10 70.10 70.10 0.0K
09:58 69.93 69.93 69.93 69.93 10.0K
10:00 70.23 70.23 70.10 70.10 15.3K
10:01 70.20 70.20 70.20 70.20 0.7K
10:02 70.10 70.25 70.00 70.25 13.9K
10:05 70.20 70.60 70.20 70.20 158.8K
10:07 70.00 70.33 70.00 70.33 2.0K
10:10 70.16 70.16 70.16 70.16 8.4K
10:13 70.00 70.00 70.00 70.00 0.1K
10:14 70.21 70.21 70.21 70.21 2.5K
10:15 70.25 70.25 70.25 70.25 2.5K
10:17 70.23 70.23 69.90 69.90 21.3K
10:19 70.40 70.40 70.06 70.06 2.0K
10:22 70.40 70.40 70.40 70.40 0.0K
10:24 70.34 70.34 70.34 70.34 0.0K
10:25 70.20 70.36 69.90 70.36 5.5K
10:27 69.90 70.40 69.90 70.40 3.0K
10:36 70.00 70.00 70.00 70.00 0.0K
10:39 70.06 70.24 70.06 70.24 0.1K
10:50 70.40 70.40 70.40 70.40 0.1K
10:53 70.06 70.06 70.06 70.06 0.0K
10:58 69.90 69.90 69.90 69.90 0.1K
11:02 70.09 70.09 70.09 70.09 26.8K
11:03 70.03 70.03 70.03 70.03 1.0K
11:12 70.03 70.03 70.03 70.03 1.5K
11:22 70.17 70.17 70.17 70.17 0.4K
11:26 70.17 70.17 70.17 70.17 0.0K
11:27 69.86 69.86 69.86 69.86 36.8K
11:30 70.26 70.26 70.26 70.26 7.5K
11:34 70.17 70.17 70.17 70.17 0.0K
11:41 70.26 70.26 70.26 70.26 2.5K
11:46 70.00 70.00 70.00 70.00 11.4K
11:48 70.00 70.30 70.00 70.30 4.2K
11:55 69.89 69.89 69.89 69.89 7.4K
11:58 69.89 69.89 69.89 69.89 1.5K
12:00 70.11 70.11 70.11 70.11 0.0K
12:03 70.20 70.20 70.20 70.20 3.6K
12:04 70.00 70.10 70.00 70.10 8.6K
12:05 69.96 69.96 69.96 69.96 14.3K
12:07 70.10 70.10 70.10 70.10 0.5K
12:08 69.96 69.96 69.96 69.96 0.0K
12:12 70.07 70.07 70.07 70.07 2.0K
12:14 69.90 69.90 69.90 69.90 0.0K
12:16 70.14 70.14 70.14 70.14 0.3K
12:26 69.80 69.80 69.80 69.80 35.0K
12:29 70.14 70.14 70.14 70.14 1.9K
12:30 69.96 69.96 69.96 69.96 0.2K
12:33 70.04 70.04 70.04 70.04 2.0K
12:34 69.96 70.14 69.96 70.14 4.4K
12:35 70.30 70.30 70.30 70.30 7.1K
12:43 69.89 69.89 69.89 69.89 3.0K
12:45 69.30 69.80 69.30 69.80 17.0K
12:46 69.70 69.70 69.67 69.67 40.8K
12:51 69.80 69.80 69.80 69.80 0.0K
12:52 69.80 69.80 69.80 69.80 7.2K
13:02 70.00 70.00 70.00 70.00 8.0K
13:03 69.81 69.81 69.81 69.81 0.1K
13:08 70.38 70.38 69.77 70.00 72.5K
13:11 69.89 69.89 69.89 69.89 0.0K
13:14 69.80 70.30 69.80 70.08 6.7K
13:21 70.30 70.30 70.30 70.30 20.1K
13:27 70.61 70.61 70.61 70.61 0.0K
13:28 70.39 70.39 70.39 70.39 0.0K
13:29 70.10 70.10 70.10 70.10 0.0K
13:47 70.90 70.90 70.90 70.90 11.6K
13:49 70.80 70.80 70.80 70.80 0.3K
13:50 70.84 70.84 70.50 70.50 2.2K
13:52 70.50 70.50 70.50 70.50 96.0K
13:57 71.00 71.00 71.00 71.00 7.0K
13:59 71.00 71.00 71.00 71.00 11.1K
14:00 71.00 71.00 71.00 71.00 0.1K
14:02 70.70 70.70 70.70 70.70 40.9K
14:04 70.70 70.75 70.70 70.75 12.6K
14:07 70.56 70.59 70.56 70.59 19.1K
14:16 70.70 70.75 70.50 70.50 68.1K
14:18 70.28 70.28 70.28 70.28 1.3K
14:20 70.31 70.31 70.31 70.31 5.7K
14:26 70.31 70.31 70.31 70.31 7.1K
14:27 70.31 70.31 70.31 70.31 10.0K
14:30 70.34 70.34 70.34 70.34 0.4K
14:31 70.40 70.40 70.40 70.40 0.5K
14:33 70.40 70.40 70.40 70.40 0.0K
14:34 70.40 70.40 69.90 69.90 0.1K
14:35 70.40 70.60 70.26 70.26 63.2K
14:36 70.20 70.20 70.20 70.20 9.6K
14:38 70.60 70.60 70.60 70.60 0.0K
14:39 70.00 70.00 70.00 70.00 0.0K
14:41 70.20 70.20 70.00 70.00 45.9K
14:42 69.80 69.80 69.80 69.80 0.0K
14:43 69.79 70.00 69.50 70.00 62.8K
14:44 70.00 70.00 70.00 70.00 4.5K
14:46 70.20 70.20 70.20 70.20 3.5K
14:47 69.60 69.80 69.60 69.80 5.7K
14:50 69.66 69.66 69.66 69.66 0.1K
14:56 70.00 70.00 70.00 70.00 0.0K
14:58 69.50 69.50 69.50 69.50 4.2K
15:06 70.00 70.00 70.00 70.00 0.1K
15:07 70.00 70.00 70.00 70.00 27.1K
15:09 70.10 70.10 69.94 69.94 10.2K
15:11 70.10 70.10 69.94 69.94 14.3K
15:13 70.10 70.70 70.10 70.70 34.8K
15:18 70.60 70.60 70.60 70.60 0.5K
15:21 70.70 70.80 70.70 70.80 16.9K
15:22 70.70 70.70 70.70 70.70 0.0K
15:23 71.00 71.00 71.00 71.00 0.0K
15:29 70.87 70.87 70.87 70.87 0.1K
15:30 70.68 70.68 70.68 70.68 7.1K
15:31 70.50 70.50 70.50 70.50 27.7K
15:33 70.40 70.40 70.40 70.40 0.0K
15:36 70.40 70.40 70.40 70.40 0.0K
15:38 69.80 69.80 69.80 69.80 8.4K
15:40 70.01 70.01 70.01 70.01 17.0K
15:41 70.00 70.20 70.00 70.20 34.2K
15:42 70.04 70.04 70.04 70.04 0.5K
15:43 70.20 70.20 69.86 69.86 10.2K
15:49 70.10 70.10 70.10 70.10 0.3K
15:53 70.10 70.10 70.10 70.10 0.0K
15:55 69.60 69.76 69.60 69.76 3.7K
15:56 69.76 70.00 69.76 70.00 6.1K
15:58 69.87 69.87 69.87 69.87 0.0K
15:59 69.87 69.87 69.87 69.87 11.8K
16:00 69.90 70.20 69.90 70.20 10.3K
16:03 70.10 70.10 70.10 70.10 0.0K
16:05 69.60 70.00 69.60 70.00 31.5K
16:06 69.90 69.90 69.90 69.90 0.0K
16:10 69.90 69.90 69.90 69.90 6.4K
16:14 69.63 69.90 69.63 69.90 2.7K
16:16 69.50 69.50 69.50 69.50 0.0K
16:17 70.00 70.10 69.97 69.97 15.2K
16:18 69.70 69.70 69.70 69.70 1.0K
16:19 70.10 70.10 69.80 69.80 2.8K
16:20 69.70 69.70 69.70 69.70 1.7K
16:22 69.60 69.60 69.50 69.50 114.5K
16:23 69.60 69.60 69.50 69.50 11.0K
16:24 69.60 69.60 69.50 69.60 43.2K
16:25 69.60 69.63 69.60 69.63 3.8K
16:26 69.94 69.94 69.94 69.94 23.6K
16:28 69.80 69.80 69.80 69.80 1.3K
16:29 70.30 70.30 69.96 69.96 4.1K
16:35 69.50 69.50 69.50 69.50 200.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし