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 69.90 70.00 68.79 69.76 105.6K
08:01 69.84 70.00 69.84 69.89 48.6K
08:02 69.89 70.11 69.82 70.11 36.4K
08:03 70.30 70.60 70.13 70.30 121.7K
08:04 70.80 70.84 70.80 70.84 28.7K
08:05 70.68 70.68 70.10 70.10 10.4K
08:06 70.22 70.70 70.22 70.56 45.8K
08:08 70.40 70.70 70.30 70.44 3.9K
08:09 70.66 70.66 70.40 70.40 3.4K
08:11 70.61 70.61 70.61 70.61 1.2K
08:12 70.40 70.77 70.30 70.77 13.2K
08:13 70.68 71.07 70.65 71.07 9.1K
08:14 71.07 71.18 70.96 71.18 17.3K
08:15 71.34 71.34 71.00 71.00 16.4K
08:16 71.18 71.18 71.18 71.18 1.4K
08:18 71.05 71.05 71.02 71.02 15.1K
08:19 70.70 70.70 70.70 70.70 7.3K
08:20 70.77 70.77 70.77 70.77 5.7K
08:21 70.78 70.80 70.30 70.80 26.8K
08:22 70.95 70.95 70.95 70.95 10.0K
08:24 70.81 71.00 70.81 70.88 18.7K
08:25 70.86 70.86 70.86 70.86 7.1K
08:26 70.90 70.90 70.79 70.79 1.0K
08:27 70.90 70.90 70.90 70.90 0.4K
08:28 70.63 70.63 70.63 70.63 2.0K
08:29 70.63 70.63 70.63 70.63 5.2K
08:30 70.89 70.89 70.63 70.63 0.6K
08:31 70.63 71.00 70.63 71.00 9.5K
08:32 71.30 71.99 71.30 71.99 64.2K
08:33 71.83 72.21 71.70 72.20 51.1K
08:34 72.66 72.70 72.43 72.43 43.1K
08:35 73.08 73.08 72.90 72.90 17.7K
08:36 73.40 73.40 73.25 73.25 6.6K
08:37 73.28 73.28 72.94 73.07 16.7K
08:38 72.82 73.11 72.82 73.00 3.6K
08:39 73.11 73.11 72.82 72.82 0.3K
08:40 72.92 73.17 72.92 73.17 16.8K
08:41 73.21 73.21 72.92 73.14 9.2K
08:42 72.93 73.21 72.93 72.93 16.6K
08:43 73.10 73.10 73.10 73.10 14.6K
08:44 72.75 72.75 72.50 72.50 55.2K
08:45 72.80 72.96 72.48 72.48 34.5K
08:46 72.68 72.68 72.67 72.68 0.2K
08:47 71.73 72.48 71.26 71.26 217.6K
08:48 71.15 71.80 71.15 71.80 12.2K
08:49 71.40 71.58 71.40 71.58 1.5K
08:50 71.62 71.62 71.62 71.62 1.4K
08:53 71.60 71.60 71.60 71.60 1.0K
08:54 71.59 71.73 71.59 71.73 36.9K
08:58 71.65 71.65 71.65 71.65 4.0K
08:59 71.50 71.50 71.50 71.50 0.1K
09:00 71.90 71.90 71.75 71.75 0.0K
09:02 71.40 71.40 71.40 71.40 3.3K
09:05 71.30 71.30 71.30 71.30 4.8K
09:08 71.70 72.10 71.70 72.10 56.4K
09:09 71.72 72.20 71.72 72.20 0.1K
09:10 72.00 72.20 72.00 72.13 5.1K
09:11 72.20 72.20 72.14 72.14 0.0K
09:15 72.23 72.23 72.23 72.23 1.4K
09:16 72.24 72.30 72.24 72.30 1.0K
09:19 72.23 72.23 72.21 72.23 15.2K
09:21 72.21 72.21 72.21 72.21 13.8K
09:22 72.20 72.20 72.20 72.20 1.5K
09:24 72.00 72.00 72.00 72.00 16.5K
09:25 72.00 72.00 71.60 71.60 0.2K
09:26 71.57 71.57 71.57 71.57 2.5K
09:27 71.90 71.90 71.90 71.90 0.0K
09:30 71.61 71.61 71.61 71.61 0.0K
09:31 71.51 71.51 71.51 71.51 0.0K
09:32 71.39 71.39 71.39 71.39 1.3K
09:33 71.70 71.70 71.48 71.48 3.8K
09:34 71.35 71.35 71.28 71.28 7.8K
09:36 70.93 70.93 70.93 70.93 83.4K
09:38 70.50 70.50 70.50 70.50 33.4K
09:41 70.71 70.71 70.71 70.71 2.5K
09:43 71.00 71.00 71.00 71.00 9.5K
09:45 70.60 70.60 70.60 70.60 3.2K
09:46 70.55 70.55 70.55 70.55 11.5K
09:47 70.46 70.46 70.46 70.46 0.6K
09:48 70.80 70.80 70.80 70.80 0.0K
09:50 70.38 70.55 70.38 70.55 7.2K
09:51 70.50 70.50 70.50 70.50 5.0K
09:52 70.00 70.00 70.00 70.00 0.1K
09:53 70.18 70.18 70.18 70.18 7.1K
09:55 70.40 70.40 70.40 70.40 1.2K
09:56 70.10 70.70 70.10 70.10 15.0K
09:58 70.60 70.60 70.60 70.60 0.1K
09:59 70.70 70.70 70.70 70.70 0.0K
10:02 70.35 70.35 70.35 70.35 20.0K
10:03 70.30 70.30 70.30 70.30 1.0K
10:04 70.10 70.10 70.10 70.10 0.0K
10:07 70.28 70.35 70.28 70.35 2.8K
10:08 70.10 70.10 70.10 70.10 0.0K
10:09 70.00 70.00 70.00 70.00 0.0K
10:10 70.00 70.00 70.00 70.00 0.0K
10:13 70.00 70.00 70.00 70.00 0.0K
10:18 70.50 70.50 70.50 70.50 1.4K
10:19 70.50 70.50 70.50 70.50 3.8K
10:20 70.40 70.40 70.40 70.40 1.8K
10:21 70.00 70.52 70.00 70.52 21.9K
10:25 69.95 69.95 69.95 69.95 9.5K
10:26 70.20 70.20 70.10 70.10 0.1K
10:27 69.85 69.85 69.85 69.85 9.0K
10:28 70.10 70.10 70.10 70.10 0.0K
10:29 69.90 70.40 69.90 70.30 17.1K
10:31 70.24 70.24 70.24 70.24 14.2K
10:32 69.90 70.30 69.90 70.30 0.0K
10:33 69.91 70.30 69.91 70.30 1.5K
10:36 69.90 69.90 69.90 69.90 1.1K
10:38 69.70 69.70 69.70 69.70 0.2K
10:40 70.30 70.30 70.30 70.30 0.0K
10:41 70.20 70.20 70.20 70.20 0.0K
10:42 70.20 70.20 70.20 70.20 0.0K
10:43 70.20 70.20 70.05 70.20 1.6K
10:44 70.20 70.40 70.20 70.40 1.1K
10:45 70.40 70.40 70.24 70.24 2.8K
10:46 70.40 70.40 70.17 70.17 1.3K
10:47 70.17 70.40 70.17 70.40 4.6K
10:48 70.23 70.23 70.23 70.23 3.6K
10:49 70.18 70.18 70.18 70.18 15.9K
10:51 70.40 70.40 70.40 70.40 4.0K
10:55 70.60 70.60 70.60 70.60 0.9K
10:57 70.60 70.60 70.60 70.60 21.2K
10:58 70.33 70.33 70.33 70.33 0.4K
11:01 70.28 70.28 70.28 70.28 0.0K
11:03 70.60 70.60 70.38 70.38 6.0K
11:06 70.60 70.60 70.60 70.60 3.6K
11:07 70.70 70.70 70.70 70.70 0.0K
11:09 70.70 70.70 70.70 70.70 0.0K
11:11 70.70 70.70 70.70 70.70 0.0K
11:14 70.70 70.70 70.70 70.70 0.0K
11:17 70.76 70.80 70.70 70.80 31.9K
11:18 70.68 70.68 70.40 70.40 10.4K
11:19 70.77 70.77 70.77 70.77 0.5K
11:22 70.69 70.69 70.69 70.69 0.5K
11:23 70.74 70.74 70.58 70.74 20.9K
11:25 70.90 70.90 70.90 70.90 0.0K
11:26 70.90 70.90 70.90 70.90 0.0K
11:27 70.90 70.90 70.90 70.90 2.8K
11:28 70.74 71.10 70.74 71.10 10.8K
11:29 71.30 71.30 71.14 71.14 4.6K
11:34 71.40 71.69 71.40 71.69 0.4K
11:35 71.70 71.70 71.70 71.70 0.0K
11:36 71.40 71.50 71.40 71.40 1.5K
11:37 71.50 71.50 71.50 71.50 0.9K
11:38 71.50 71.50 71.50 71.50 0.0K
11:39 71.50 71.50 71.50 71.50 0.0K
11:40 71.50 71.50 71.50 71.50 0.4K
11:42 71.26 71.32 71.25 71.25 21.6K
11:43 71.27 71.50 71.27 71.50 35.1K
11:45 71.50 71.50 71.50 71.50 14.1K
11:47 71.16 71.24 71.16 71.24 57.9K
11:49 71.10 71.10 71.10 71.10 30.0K
11:51 71.25 71.25 71.25 71.25 20.4K
11:52 71.20 71.20 71.20 71.20 2.2K
11:55 71.50 71.50 71.50 71.50 0.0K
11:57 71.50 71.50 71.50 71.50 0.1K
12:00 71.35 71.35 71.35 71.35 0.3K
12:01 71.25 71.26 71.25 71.26 14.3K
12:04 71.27 71.27 71.27 71.27 2.0K
12:05 71.20 71.20 71.20 71.20 0.5K
12:06 71.50 71.50 71.24 71.24 6.4K
12:08 71.50 71.50 71.50 71.50 0.0K
12:10 71.25 71.25 71.25 71.25 5.0K
12:12 71.50 71.50 71.50 71.50 30.5K
12:18 71.10 71.10 71.10 71.10 0.1K
12:21 71.28 71.28 71.28 71.28 0.2K
12:26 71.30 71.30 71.30 71.30 0.1K
12:35 71.40 71.40 71.40 71.40 0.0K
12:36 71.08 71.08 71.08 71.08 0.7K
12:40 70.80 71.30 70.80 71.30 0.1K
12:41 71.03 71.03 71.03 71.03 2.1K
12:42 71.30 71.30 71.30 71.30 0.0K
12:44 71.29 71.29 71.29 71.29 0.0K
12:45 70.97 70.97 70.97 70.97 3.5K
12:46 71.30 71.30 70.87 70.87 2.1K
12:47 70.92 70.92 70.71 70.71 4.0K
12:50 71.10 71.20 71.10 71.20 4.2K
12:52 71.40 71.40 71.40 71.40 0.0K
12:57 71.30 71.30 70.90 70.90 1.9K
12:58 71.30 71.30 71.30 71.30 0.0K
13:00 71.30 71.60 70.75 71.22 51.3K
13:02 71.01 71.01 71.01 71.01 3.6K
13:03 71.40 71.40 71.40 71.40 0.0K
13:07 71.40 71.75 71.40 71.75 27.0K
13:09 71.30 71.30 71.30 71.30 0.0K
13:11 71.70 71.70 71.70 71.70 0.0K
13:12 71.38 71.38 71.38 71.38 0.3K
13:14 71.52 71.52 71.52 71.52 7.0K
13:18 71.70 71.70 71.70 71.70 0.3K
13:20 71.35 71.35 71.35 71.35 0.1K
13:22 71.30 71.30 70.80 71.00 28.6K
13:23 71.10 71.10 71.10 71.10 0.0K
13:25 71.06 71.06 71.06 71.06 0.1K
13:26 70.90 70.90 70.90 70.90 0.4K
13:28 71.30 71.30 71.30 71.30 4.5K
13:29 71.40 71.40 71.40 71.40 1.6K
13:32 71.12 71.12 71.12 71.12 3.5K
13:36 71.08 71.40 71.08 71.11 8.1K
13:40 70.95 70.95 70.95 70.95 1.0K
13:41 71.15 71.15 71.15 71.15 7.0K
13:42 71.30 71.30 71.30 71.30 7.1K
13:43 71.30 71.33 71.10 71.33 34.1K
13:44 71.40 71.40 71.40 71.40 4.2K
13:47 71.37 71.37 71.37 71.37 0.6K
13:52 71.40 71.40 71.40 71.40 1.8K
13:53 71.20 71.20 71.20 71.20 0.0K
13:54 71.60 71.60 71.60 71.60 0.7K
13:56 71.60 71.60 71.60 71.60 1.4K
14:03 71.50 71.70 71.50 71.70 2.0K
14:06 71.70 71.70 71.70 71.70 0.0K
14:12 71.48 71.70 71.48 71.70 14.2K
14:14 71.44 71.70 71.44 71.70 2.4K
14:15 71.70 71.70 71.60 71.60 7.6K
14:17 71.40 71.40 71.40 71.40 0.5K
14:20 71.62 71.80 71.62 71.80 2.3K
14:21 71.70 71.70 71.70 71.70 0.0K
14:28 71.80 71.80 71.80 71.80 0.9K
14:30 71.90 71.90 71.90 71.90 0.0K
14:31 71.69 71.69 71.69 71.69 2.0K
14:32 71.50 71.50 71.50 71.50 0.0K
14:33 71.90 71.90 71.90 71.90 0.0K
14:36 71.90 71.90 71.90 71.90 5.7K
14:38 71.94 71.94 71.94 71.94 2.8K
14:39 71.85 71.85 71.85 71.85 2.8K
14:40 72.00 72.00 71.84 71.84 3.0K
14:41 71.92 72.00 71.92 72.00 5.5K
14:42 71.90 71.90 71.90 71.90 0.1K
14:44 71.75 71.75 71.75 71.75 0.1K
14:46 71.90 71.90 71.90 71.90 0.0K
14:48 71.68 71.68 71.68 71.68 21.9K
14:49 71.70 71.70 71.70 71.70 1.4K
14:54 71.70 71.70 71.50 71.50 1.4K
14:56 71.64 71.64 71.50 71.50 1.5K
14:59 71.50 71.90 71.50 71.90 1.0K
15:00 71.70 71.70 71.60 71.60 27.9K
15:04 71.38 71.38 71.38 71.38 0.3K
15:05 71.30 71.30 71.30 71.30 0.9K
15:08 71.30 71.64 71.30 71.64 11.8K
15:10 71.80 71.80 71.72 71.72 1.6K
15:11 71.50 71.50 71.50 71.50 0.0K
15:13 71.65 71.65 71.65 71.65 10.9K
15:14 71.65 71.65 71.65 71.65 2.8K
15:16 71.80 71.80 71.80 71.80 0.8K
15:18 71.60 71.60 71.60 71.60 3.7K
15:22 71.50 71.50 71.50 71.50 2.4K
15:24 71.80 71.80 71.80 71.80 0.0K
15:25 71.60 71.72 71.50 71.50 7.7K
15:27 71.56 71.56 71.56 71.56 1.2K
15:28 71.50 71.50 71.50 71.50 6.2K
15:29 71.80 71.80 71.80 71.80 0.0K
15:31 71.70 71.70 71.66 71.66 11.0K
15:32 71.60 71.90 71.44 71.44 17.1K
15:33 71.50 71.50 71.50 71.50 16.5K
15:34 71.20 71.20 71.20 71.20 15.0K
15:36 71.40 71.50 71.40 71.50 1.1K
15:37 71.42 71.42 71.10 71.10 0.0K
15:38 71.18 71.40 71.18 71.40 2.0K
15:39 71.10 71.10 71.10 71.10 2.2K
15:40 71.30 71.30 71.12 71.12 18.7K
15:41 71.40 71.40 71.40 71.40 0.1K
15:43 71.00 71.00 71.00 71.00 0.0K
15:46 70.90 70.90 70.90 70.90 2.2K
15:51 70.90 70.90 70.90 70.90 0.0K
15:52 70.98 70.98 70.98 70.98 1.4K
15:54 71.20 71.20 71.20 71.20 4.2K
15:56 70.90 70.90 70.90 70.90 0.0K
16:00 70.90 71.10 70.90 71.10 5.9K
16:02 71.10 71.30 71.10 71.30 2.6K
16:03 71.29 71.29 71.00 71.00 30.2K
16:05 71.00 71.00 71.00 71.00 0.4K
16:08 71.06 71.20 71.06 71.06 11.4K
16:11 71.30 71.30 71.30 71.30 38.6K
16:13 71.60 71.60 71.60 71.60 0.2K
16:15 71.30 71.30 71.30 71.30 4.2K
16:16 71.30 71.30 71.30 71.30 3.0K
16:18 71.52 71.52 71.52 71.52 0.8K
16:20 71.30 71.30 71.30 71.30 0.0K
16:21 71.52 71.52 71.52 71.52 0.8K
16:23 71.30 71.30 71.18 71.18 12.2K
16:24 71.18 71.42 71.00 71.00 25.5K
16:26 71.00 71.00 71.00 71.00 4.2K
16:27 70.90 71.30 70.90 71.30 2.6K
16:28 70.80 70.80 70.80 70.80 10.1K
16:29 71.20 71.20 70.38 70.38 6.8K
16:35 71.10 71.10 71.10 71.10 224.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし