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 69.52 71.70 69.52 71.70 43.0K
08:02 68.64 69.40 68.60 69.40 49.3K
08:03 69.40 69.40 69.00 69.00 9.1K
08:04 68.51 68.51 68.51 68.51 1.1K
08:05 68.79 68.79 68.79 68.79 7.9K
08:07 68.90 68.90 68.90 68.90 3.4K
08:08 69.19 69.30 68.82 68.94 16.4K
08:10 68.90 68.90 68.50 68.90 3.9K
08:11 68.98 69.00 68.87 68.87 27.2K
08:12 69.00 69.00 69.00 69.00 0.0K
08:14 69.00 69.00 69.00 69.00 0.0K
08:15 68.95 68.95 68.95 68.95 0.3K
08:17 68.58 68.58 68.58 68.58 0.1K
08:18 69.00 69.00 68.92 68.92 0.0K
08:19 68.87 68.87 68.87 68.87 1.0K
08:21 69.00 69.00 69.00 69.00 1.0K
08:22 68.70 68.70 68.70 68.70 5.1K
08:23 68.87 69.00 68.87 69.00 4.1K
08:26 68.92 68.92 68.92 68.92 0.0K
08:28 68.87 68.87 68.87 68.87 0.0K
08:30 69.00 69.00 69.00 69.00 0.0K
08:31 68.60 68.60 68.60 68.60 0.8K
08:32 69.00 69.00 69.00 69.00 0.9K
08:33 68.60 68.60 68.60 68.60 0.0K
08:34 69.00 69.00 69.00 69.00 0.1K
08:35 69.10 69.10 68.61 68.61 3.4K
08:37 68.60 68.60 68.60 68.60 0.1K
08:38 68.50 68.94 68.50 68.94 37.0K
08:41 68.70 68.70 68.70 68.70 0.3K
08:44 69.39 69.39 69.39 69.39 55.3K
08:45 69.00 69.10 69.00 69.10 6.6K
08:46 69.30 69.30 69.30 69.30 0.0K
08:47 69.50 69.50 69.50 69.50 0.0K
08:52 69.08 69.08 69.08 69.08 0.0K
08:53 69.17 69.17 69.17 69.17 1.5K
08:54 69.35 69.35 69.35 69.35 0.0K
08:55 69.13 69.50 69.00 69.00 15.0K
09:00 69.37 70.10 69.20 69.20 30.9K
09:01 68.90 69.30 68.90 69.30 6.0K
09:02 69.10 69.10 69.10 69.10 0.0K
09:03 69.10 69.18 69.10 69.18 3.0K
09:06 68.90 68.90 68.90 68.90 0.4K
09:10 68.90 68.90 68.90 68.90 13.0K
09:13 69.01 69.01 69.01 69.01 1.6K
09:14 68.70 68.70 68.70 68.70 0.9K
09:18 68.72 68.72 68.72 68.72 1.5K
09:19 69.00 69.00 69.00 69.00 1.5K
09:24 69.00 69.29 69.00 69.29 4.0K
09:25 69.00 69.00 69.00 69.00 0.6K
09:26 69.00 69.08 69.00 69.08 6.9K
09:27 68.78 68.78 68.78 68.78 0.0K
09:31 69.20 69.20 69.20 69.20 0.0K
09:42 68.89 68.89 68.89 68.89 1.6K
09:45 69.20 69.20 69.20 69.20 0.2K
09:46 69.20 69.20 69.20 69.20 0.5K
09:47 69.20 69.20 69.20 69.20 6.4K
09:50 68.80 68.80 68.80 68.80 0.5K
09:52 68.70 68.70 68.70 68.70 1.7K
09:54 69.40 69.55 69.40 69.55 21.9K
09:55 69.20 69.20 69.20 69.20 0.0K
09:57 69.40 69.40 69.40 69.40 0.0K
10:00 69.21 69.21 69.21 69.21 4.9K
10:04 69.14 69.14 69.14 69.14 2.0K
10:07 69.24 69.24 69.24 69.24 10.4K
10:08 69.20 69.20 69.20 69.20 7.0K
10:12 69.40 69.80 69.40 69.80 26.5K
10:16 69.91 69.91 69.91 69.91 0.5K
10:17 69.91 69.91 69.91 69.91 0.0K
10:18 69.91 69.91 69.91 69.91 16.5K
10:24 69.64 69.64 69.64 69.64 10.0K
10:30 69.50 69.50 69.50 69.50 0.0K
10:32 69.62 69.80 69.62 69.80 3.6K
10:34 69.50 69.50 69.50 69.50 10.0K
10:37 69.10 69.10 69.10 69.10 0.0K
10:38 69.38 69.38 69.38 69.38 4.9K
10:41 69.38 69.38 69.38 69.38 0.3K
10:42 69.30 69.40 69.30 69.40 10.1K
10:44 69.50 69.50 69.50 69.50 0.1K
10:45 69.50 69.50 69.50 69.50 0.1K
10:49 69.80 69.80 69.80 69.80 0.3K
10:50 69.70 69.70 69.40 69.40 5.0K
10:53 70.10 70.10 70.10 70.10 0.0K
10:57 70.31 70.31 70.31 70.31 0.7K
10:59 70.03 70.03 70.03 70.03 0.4K
11:02 70.00 70.31 70.00 70.31 4.3K
11:03 70.50 70.50 70.50 70.50 0.1K
11:05 70.31 70.31 70.31 70.31 7.1K
11:08 70.31 70.31 70.31 70.31 1.0K
11:14 70.31 70.31 70.31 70.31 0.0K
11:15 69.93 69.93 69.93 69.93 0.1K
11:20 69.95 69.95 69.95 69.95 7.2K
11:22 70.30 70.30 70.30 70.30 0.0K
11:24 69.89 69.89 69.89 69.89 17.9K
11:25 70.50 70.50 70.50 70.50 6.4K
11:26 69.90 69.90 69.90 69.90 0.5K
11:41 70.10 70.10 70.10 70.10 6.6K
11:43 70.20 70.20 70.20 70.20 0.0K
11:51 70.13 70.13 70.00 70.00 7.3K
11:54 70.12 70.12 70.12 70.12 0.2K
11:58 70.10 70.10 69.70 69.70 5.3K
12:00 70.13 70.13 70.13 70.13 0.0K
12:03 70.00 70.20 70.00 70.13 0.2K
12:04 70.09 70.09 70.09 70.09 0.3K
12:07 69.76 69.76 69.76 69.76 6.4K
12:13 70.10 70.10 70.10 70.10 1.0K
12:18 70.04 70.04 70.04 70.04 0.3K
12:19 70.00 70.00 70.00 70.00 0.8K
12:21 70.10 70.10 70.00 70.00 23.3K
12:23 70.00 70.00 70.00 70.00 0.6K
12:24 70.07 70.07 70.07 70.07 15.2K
12:25 70.00 70.01 69.80 69.90 33.3K
12:28 69.70 69.70 69.50 69.50 6.9K
12:30 69.36 69.36 69.36 69.36 2.9K
12:32 69.46 69.46 69.46 69.46 14.4K
12:33 69.70 69.70 69.70 69.70 0.0K
12:42 69.45 69.45 69.45 69.45 7.2K
12:43 69.45 69.45 69.45 69.45 0.4K
12:45 69.45 69.45 69.45 69.45 1.6K
12:46 69.30 69.30 68.70 68.70 17.0K
12:53 68.92 68.92 68.92 68.92 1.4K
13:00 69.04 69.20 69.04 69.20 14.0K
13:03 68.50 68.70 68.50 68.70 2.8K
13:04 68.77 68.80 68.20 68.60 37.3K
13:05 68.32 68.32 68.32 68.32 1.8K
13:07 68.69 68.69 68.69 68.69 8.0K
13:08 68.70 68.70 68.70 68.70 1.7K
13:11 68.54 68.70 68.54 68.54 0.2K
13:23 68.69 68.69 68.69 68.69 7.5K
13:29 68.70 68.70 68.70 68.70 0.1K
13:33 68.54 68.54 68.54 68.54 3.0K
13:34 68.63 68.63 68.63 68.63 5.0K
13:36 68.57 68.57 68.57 68.57 1.5K
13:39 68.70 68.70 68.70 68.70 0.2K
13:42 68.62 68.62 68.62 68.62 2.9K
13:43 68.30 68.30 68.30 68.30 2.0K
13:44 68.57 68.57 68.57 68.57 1.6K
13:45 68.70 68.70 68.50 68.50 11.0K
13:46 68.40 68.40 68.38 68.38 18.0K
13:47 68.00 68.00 68.00 68.00 0.0K
13:48 68.34 68.34 68.34 68.34 4.3K
13:50 68.40 68.40 68.34 68.34 10.0K
13:51 68.30 68.30 68.30 68.30 0.3K
13:53 68.00 68.00 68.00 68.00 24.1K
13:54 67.76 67.76 67.76 67.76 0.3K
13:55 67.90 67.90 67.90 67.90 4.4K
13:56 67.80 67.80 67.80 67.80 2.7K
13:57 67.80 67.80 67.80 67.80 7.2K
13:58 68.00 68.00 67.70 67.70 30.0K
13:59 67.50 67.50 67.50 67.50 2.7K
14:00 67.90 67.90 67.90 67.90 0.0K
14:01 67.72 67.77 67.72 67.77 0.2K
14:02 67.90 67.90 67.90 67.90 2.6K
14:08 67.58 67.58 67.58 67.58 4.5K
14:09 67.80 67.80 67.51 67.51 33.0K
14:10 67.50 67.50 67.50 67.50 0.1K
14:13 67.77 67.77 67.77 67.77 0.0K
14:16 67.84 67.84 67.76 67.76 11.0K
14:18 67.77 67.77 67.77 67.77 0.0K
14:19 67.85 67.85 67.50 67.50 10.3K
14:23 67.50 67.50 67.50 67.50 29.9K
14:24 67.45 67.45 67.45 67.45 1.5K
14:26 67.43 67.50 67.34 67.34 22.9K
14:27 67.48 67.48 67.48 67.48 7.4K
14:30 67.56 67.60 67.56 67.60 4.8K
14:33 67.45 67.45 67.45 67.45 2.3K
14:35 67.43 67.43 67.43 67.43 4.1K
14:40 67.60 67.60 67.30 67.30 7.0K
14:42 67.06 67.30 67.06 67.30 20.7K
14:43 67.32 67.32 67.32 67.32 1.8K
14:46 67.40 67.40 67.10 67.30 14.0K
14:47 67.00 67.00 67.00 67.00 0.8K
14:48 67.00 67.06 67.00 67.02 93.1K
14:49 67.10 67.40 67.00 67.00 42.1K
14:50 67.00 67.00 66.91 66.91 10.4K
14:51 67.02 67.07 67.02 67.07 3.5K
14:52 67.00 67.00 67.00 67.00 9.0K
14:53 67.10 67.10 67.02 67.02 7.9K
14:54 67.10 67.20 67.10 67.20 0.0K
14:55 67.19 67.19 67.19 67.19 0.1K
14:56 67.13 67.20 67.13 67.20 4.9K
14:57 66.80 66.80 66.80 66.80 0.1K
14:58 67.10 67.10 67.10 67.10 1.5K
14:59 67.10 67.10 67.10 67.10 3.7K
15:01 66.88 67.10 66.88 67.10 2.4K
15:03 67.07 67.40 67.07 67.40 16.8K
15:04 67.50 67.50 67.50 67.50 0.0K
15:05 67.39 67.50 67.39 67.50 1.0K
15:07 67.50 67.50 67.50 67.50 0.0K
15:08 67.27 67.27 66.90 67.00 43.5K
15:11 67.00 67.00 67.00 67.00 0.7K
15:12 66.70 66.70 66.70 66.70 1.4K
15:13 67.10 67.10 66.96 66.96 38.5K
15:14 66.97 66.97 66.97 66.97 0.1K
15:15 66.79 66.92 66.79 66.92 10.0K
15:16 66.93 66.93 66.90 66.90 2.5K
15:17 66.94 66.94 66.94 66.94 2.6K
15:18 66.92 66.92 66.92 66.92 0.2K
15:20 67.10 67.10 66.94 66.97 3.3K
15:22 66.97 67.00 66.97 67.00 1.9K
15:23 66.78 66.78 66.78 66.78 15.4K
15:24 66.79 66.94 66.79 66.94 11.8K
15:25 66.94 66.94 66.78 66.78 4.0K
15:27 66.96 66.96 66.96 66.96 1.0K
15:28 67.00 67.00 66.96 66.96 7.5K
15:29 66.90 66.90 66.90 66.90 4.6K
15:30 66.98 66.98 66.98 66.98 0.1K
15:31 66.90 66.90 66.90 66.90 2.2K
15:34 67.00 67.10 66.80 66.80 20.8K
15:35 66.60 66.60 66.60 66.60 0.1K
15:36 66.60 67.10 66.60 67.00 40.6K
15:37 67.20 67.20 67.20 67.20 0.5K
15:43 67.24 67.24 67.00 67.22 3.7K
15:44 67.10 67.10 67.10 67.10 3.0K
15:47 66.60 67.10 66.60 66.70 39.6K
15:48 67.00 67.30 67.00 67.30 12.4K
15:49 67.30 67.30 67.30 67.30 10.0K
15:50 67.22 67.22 67.22 67.22 0.0K
15:53 67.36 67.36 67.36 67.36 7.4K
15:54 67.30 67.48 67.30 67.40 19.1K
15:55 67.40 67.40 67.40 67.40 5.9K
15:56 67.18 67.40 67.18 67.40 6.6K
16:02 67.40 67.40 67.40 67.40 0.0K
16:04 67.10 67.10 67.10 67.10 7.0K
16:07 67.30 67.30 67.30 67.30 1.4K
16:09 67.00 67.00 67.00 67.00 0.1K
16:11 67.30 67.30 67.30 67.30 0.8K
16:12 67.30 67.30 67.20 67.20 6.4K
16:14 67.40 67.40 67.40 67.40 2.0K
16:16 66.40 67.40 66.40 67.40 36.4K
16:18 67.02 67.02 67.02 67.02 1.7K
16:19 67.10 67.10 67.10 67.10 1.2K
16:20 66.92 66.92 66.92 66.92 13.0K
16:23 67.30 67.30 67.30 67.30 27.3K
16:24 67.30 67.30 67.30 67.30 6.0K
16:25 67.40 67.50 67.40 67.50 14.3K
16:26 67.60 67.60 67.40 67.40 0.2K
16:27 67.40 67.60 67.40 67.60 8.9K
16:28 67.80 68.00 67.60 67.90 20.5K
16:29 68.00 68.00 68.00 68.00 0.0K
16:35 67.00 67.00 67.00 67.00 236.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし