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 68.51 68.72 68.51 68.72 1.6K
08:02 68.40 68.40 68.40 68.40 4.9K
08:06 68.06 68.06 68.06 68.06 0.1K
08:07 68.45 68.45 68.45 68.45 1.0K
08:10 68.50 68.50 68.50 68.50 0.0K
08:13 67.80 67.80 67.80 67.80 14.9K
08:14 67.57 67.80 67.57 67.80 5.2K
08:16 67.10 67.10 67.10 67.10 35.0K
08:18 67.57 67.70 67.57 67.70 3.2K
08:19 67.49 67.49 67.18 67.18 14.3K
08:20 67.27 67.47 67.27 67.47 19.3K
08:21 67.60 67.60 67.60 67.60 0.0K
08:23 67.57 67.57 67.57 67.57 5.9K
08:29 67.28 67.28 67.28 67.28 2.0K
08:30 67.47 67.47 67.47 67.47 0.7K
08:31 67.28 67.47 67.28 67.47 10.1K
08:32 67.47 67.47 67.20 67.20 0.0K
08:33 67.47 67.47 67.20 67.20 3.9K
08:34 67.70 67.70 67.70 67.70 60.0K
08:36 67.97 67.97 67.97 67.97 0.3K
08:44 67.89 67.89 67.89 67.89 0.0K
08:45 67.50 68.10 67.50 68.10 4.2K
08:47 67.54 67.54 67.54 67.54 0.0K
08:49 68.10 68.10 68.10 68.10 10.0K
08:53 68.09 68.09 68.09 68.09 0.0K
08:54 68.30 68.30 68.30 68.30 0.0K
08:58 68.14 68.14 68.14 68.14 10.0K
09:01 67.82 67.82 67.82 67.82 0.1K
09:02 68.14 68.14 68.14 68.14 0.0K
09:06 68.04 68.04 68.04 68.04 1.6K
09:09 68.30 68.30 68.30 68.30 0.0K
09:18 68.14 68.14 68.14 68.14 0.0K
09:24 68.14 68.14 68.14 68.14 1.0K
09:28 67.70 67.70 67.70 67.70 2.4K
09:29 68.14 68.14 68.14 68.14 0.6K
09:34 68.03 68.14 68.03 68.14 7.8K
09:35 68.30 68.30 68.30 68.30 3.5K
09:37 68.30 68.30 68.30 68.30 2.5K
09:38 68.33 68.33 68.30 68.30 2.5K
09:42 68.70 68.70 68.70 68.70 0.2K
09:43 68.64 68.64 68.64 68.64 3.9K
09:44 68.20 68.20 68.20 68.20 4.4K
09:45 68.20 68.35 68.20 68.35 7.9K
09:46 67.60 67.60 67.60 67.60 18.9K
09:47 67.60 68.10 67.60 68.10 3.6K
09:49 68.00 68.00 68.00 68.00 0.0K
09:55 67.50 67.50 67.50 67.50 0.0K
09:58 67.60 67.60 67.60 67.60 20.0K
09:59 68.00 68.00 68.00 68.00 0.0K
10:07 67.70 67.97 67.70 67.97 1.0K
10:10 67.85 67.85 67.85 67.85 1.0K
10:16 68.10 68.10 68.10 68.10 5.9K
10:17 69.00 69.00 69.00 69.00 27.7K
10:18 69.00 69.00 68.70 68.70 10.5K
10:20 68.52 68.52 68.52 68.52 0.4K
10:23 68.84 69.00 68.84 69.00 0.0K
10:25 68.52 68.52 68.52 68.52 3.3K
10:31 68.37 69.00 68.37 69.00 30.0K
10:32 69.20 69.20 69.20 69.20 0.0K
10:33 68.64 69.20 68.64 69.20 10.4K
10:35 68.80 68.96 68.80 68.96 8.8K
10:37 69.00 69.00 69.00 69.00 0.0K
10:38 68.60 68.60 68.60 68.60 0.1K
10:40 68.57 68.57 68.57 68.57 0.5K
10:43 68.56 68.56 68.10 68.10 17.2K
10:44 68.50 68.50 68.50 68.50 0.0K
10:48 68.37 68.37 68.37 68.37 0.0K
10:50 68.07 68.07 68.07 68.07 6.9K
10:52 68.33 68.33 68.33 68.33 14.7K
10:57 68.37 68.37 68.37 68.37 0.1K
11:06 68.36 68.36 68.36 68.36 1.2K
11:08 68.14 68.14 68.14 68.14 2.5K
11:09 68.14 68.14 68.10 68.10 0.5K
11:11 68.37 68.37 68.37 68.37 4.0K
11:13 68.14 68.14 68.14 68.14 2.0K
11:19 68.50 68.50 68.50 68.50 5.5K
11:21 68.30 68.30 68.06 68.06 0.1K
11:25 68.20 68.50 68.20 68.50 2.0K
11:30 68.60 68.61 68.60 68.61 5.0K
11:34 68.83 68.83 68.83 68.83 2.2K
11:35 69.00 69.00 69.00 69.00 0.1K
11:41 68.83 68.83 68.83 68.83 2.0K
11:42 68.50 68.50 68.50 68.50 37.2K
11:43 68.60 68.60 68.60 68.60 0.4K
11:45 68.82 68.82 68.82 68.82 8.0K
11:46 68.87 69.20 68.87 69.20 8.1K
11:50 68.60 68.60 68.60 68.60 0.4K
11:54 68.72 68.72 68.72 68.72 0.1K
12:01 68.95 68.95 68.95 68.95 4.4K
12:05 69.20 69.20 68.94 68.94 1.4K
12:06 69.20 69.20 69.20 69.20 3.1K
12:17 69.30 69.30 69.30 69.30 0.1K
12:18 68.95 68.95 68.95 68.95 2.9K
12:19 69.60 69.60 69.00 69.00 33.6K
12:20 69.30 69.30 69.30 69.30 2.2K
12:22 68.94 68.94 68.94 68.94 7.8K
12:25 69.30 69.30 69.30 69.30 0.0K
12:26 68.82 68.82 68.82 68.82 0.2K
12:28 68.82 69.00 68.82 69.00 14.7K
12:32 68.75 68.75 68.75 68.75 0.1K
12:33 68.82 68.82 68.70 68.70 3.0K
12:34 69.30 69.30 69.30 69.30 0.3K
12:35 68.90 68.90 68.90 68.90 7.5K
12:36 68.87 69.20 68.30 69.20 110.5K
12:37 68.95 69.17 68.95 69.17 0.2K
12:38 69.00 69.00 69.00 69.00 0.7K
12:39 68.88 68.88 68.88 68.88 10.2K
12:40 68.94 68.94 68.94 68.94 0.8K
12:49 68.94 68.94 68.94 68.94 0.1K
12:55 69.30 69.30 69.30 69.30 3.4K
13:03 68.98 68.98 68.90 68.90 3.1K
13:06 68.90 68.90 68.90 68.90 0.0K
13:08 68.96 69.20 68.90 69.20 11.9K
13:11 69.06 69.10 69.06 69.10 31.1K
13:14 68.90 68.90 68.90 68.90 0.0K
13:19 69.30 69.30 69.30 69.30 0.0K
13:21 68.50 68.50 68.50 68.50 21.8K
13:24 69.00 69.00 69.00 69.00 4.6K
13:26 68.60 68.60 68.60 68.60 0.0K
13:35 68.60 68.60 68.60 68.60 0.1K
13:39 68.85 68.85 68.85 68.85 0.0K
13:40 68.64 68.64 68.64 68.64 0.6K
13:43 68.85 68.85 68.85 68.85 1.5K
13:50 68.64 68.64 68.64 68.64 1.3K
13:55 68.60 68.60 68.60 68.60 0.2K
14:02 68.44 68.44 68.44 68.44 34.7K
14:03 69.00 69.00 69.00 69.00 44.7K
14:04 68.60 68.60 68.60 68.60 21.3K
14:07 68.40 68.40 68.40 68.40 5.1K
14:18 69.00 69.00 69.00 69.00 0.0K
14:19 68.60 68.60 68.60 68.60 10.0K
14:23 68.51 68.51 68.50 68.50 40.0K
14:33 68.90 68.90 68.90 68.90 0.0K
14:36 68.90 69.00 68.90 69.00 4.1K
14:37 68.62 68.62 68.62 68.61 18.0K
14:41 68.90 69.52 68.90 69.45 73.0K
14:42 69.50 69.60 69.20 69.60 20.9K
14:45 69.20 69.50 69.08 69.50 11.9K
14:47 69.73 69.73 69.73 69.73 5.7K
14:48 69.60 69.60 69.60 69.60 10.0K
14:49 69.60 70.00 69.59 69.59 64.2K
14:51 69.88 69.88 69.88 69.88 21.6K
14:52 70.00 70.00 70.00 70.00 1.7K
14:53 70.30 70.30 70.30 70.30 43.5K
14:54 69.88 69.88 69.88 69.88 5.5K
14:56 69.90 70.05 69.90 70.05 0.9K
14:58 69.90 69.90 69.90 69.90 6.3K
14:59 69.80 69.80 69.64 69.64 21.8K
15:00 70.10 70.10 70.10 70.10 9.6K
15:01 69.80 69.80 69.80 69.80 4.5K
15:03 70.10 70.18 70.10 70.18 6.2K
15:06 70.50 70.50 70.50 70.50 184.1K
15:07 70.91 70.91 70.56 70.56 21.5K
15:08 70.70 70.70 70.70 70.70 0.1K
15:09 70.70 70.70 70.70 70.70 0.4K
15:10 71.00 71.00 71.00 71.00 0.0K
15:11 71.00 71.00 70.90 70.90 35.5K
15:13 71.10 71.28 71.10 71.28 4.0K
15:14 71.00 71.00 71.00 71.00 6.4K
15:16 71.60 71.60 71.60 71.60 9.0K
15:17 71.48 71.48 71.48 71.48 1.4K
15:18 71.49 71.73 71.49 71.73 42.0K
15:19 72.30 72.30 71.82 71.82 4.8K
15:20 71.71 71.71 71.30 71.60 87.9K
15:21 71.50 71.50 70.92 71.20 111.1K
15:22 71.00 71.00 70.80 70.80 9.6K
15:23 70.88 70.88 70.76 70.80 44.2K
15:24 71.20 71.20 71.20 71.20 2.0K
15:25 71.10 71.10 71.10 71.10 0.0K
15:26 71.10 71.10 71.10 71.10 0.0K
15:27 71.03 71.20 71.03 71.20 10.2K
15:28 71.32 71.32 71.32 71.32 1.3K
15:29 71.20 71.20 71.00 71.00 21.9K
15:30 70.95 71.00 70.95 71.00 32.5K
15:31 71.40 71.40 71.40 71.40 0.0K
15:32 71.40 71.40 71.40 71.40 1.5K
15:34 71.40 71.40 71.40 71.40 0.2K
15:35 71.43 71.43 71.43 71.43 0.7K
15:36 71.10 71.10 71.10 71.10 0.2K
15:37 71.22 71.22 71.22 71.22 5.0K
15:38 71.22 71.67 71.22 71.67 15.4K
15:39 71.10 71.90 70.98 71.90 39.6K
15:40 71.40 71.81 71.40 71.81 0.7K
15:44 71.52 72.00 71.52 71.52 0.2K
15:45 71.52 71.52 71.50 71.50 0.3K
15:47 71.70 72.00 71.50 71.50 25.9K
15:50 71.56 71.56 71.56 71.56 0.5K
15:51 71.52 71.56 71.50 71.50 5.7K
15:52 71.60 71.80 71.40 71.40 26.3K
15:56 71.40 71.40 71.40 71.40 0.0K
15:57 71.30 71.30 71.30 71.30 10.9K
15:59 71.40 71.40 71.40 71.40 0.1K
16:01 71.70 71.80 71.70 71.80 1.8K
16:02 71.80 71.80 71.23 71.50 26.3K
16:03 71.30 71.90 71.30 71.90 22.5K
16:04 71.36 71.90 71.35 71.90 38.7K
16:06 71.90 71.90 71.50 71.76 52.8K
16:07 71.78 71.78 71.64 71.64 10.5K
16:09 71.50 71.80 71.50 71.58 27.4K
16:12 71.90 71.90 71.90 71.90 0.0K
16:13 71.70 71.70 71.50 71.50 0.0K
16:14 71.70 71.70 71.40 71.40 9.0K
16:16 71.16 71.20 71.16 71.20 6.5K
16:17 71.09 71.20 71.09 71.20 41.3K
16:18 71.19 71.20 70.80 70.80 23.1K
16:19 71.08 71.08 70.80 70.80 8.1K
16:20 70.90 71.11 70.90 71.11 0.0K
16:24 70.90 71.10 70.90 71.00 5.7K
16:25 70.80 70.80 70.80 70.80 7.8K
16:26 70.74 70.80 70.40 70.80 50.4K
16:28 70.43 70.78 70.43 70.78 15.7K
16:29 70.70 70.90 70.50 70.50 13.4K
16:35 70.70 70.70 70.70 70.70 283.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし