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 70.68 70.72 70.30 70.71 10.6K
08:02 71.00 71.00 71.00 71.00 2.7K
08:04 71.14 71.14 71.10 71.10 2.9K
08:05 70.85 70.85 70.85 70.85 1.8K
08:07 70.70 70.75 70.70 70.75 10.7K
08:08 71.10 71.10 71.00 71.00 1.9K
08:09 70.90 70.90 70.90 70.90 0.7K
08:10 70.84 70.84 70.84 70.84 0.5K
08:12 71.20 71.28 71.20 71.28 10.1K
08:13 71.20 71.50 71.20 71.50 5.3K
08:14 71.00 71.00 71.00 71.00 10.0K
08:15 71.20 71.20 70.80 70.88 17.9K
08:16 70.80 71.00 70.80 71.00 2.4K
08:19 70.73 70.73 70.40 70.40 37.6K
08:20 70.49 70.49 70.42 70.42 8.5K
08:21 70.74 70.74 70.74 70.74 12.3K
08:28 70.84 70.84 70.84 70.84 7.8K
08:29 70.50 70.70 70.50 70.70 8.0K
08:30 70.52 70.52 70.38 70.50 4.3K
08:31 70.38 70.70 70.38 70.70 2.3K
08:32 70.62 70.62 70.62 70.62 0.0K
08:33 70.62 70.62 70.62 70.62 0.0K
08:34 70.70 70.90 70.70 70.90 4.8K
08:35 70.90 71.40 70.90 71.40 15.7K
08:38 70.70 70.70 70.70 70.70 27.9K
08:39 71.30 71.30 71.30 71.30 0.0K
08:41 71.11 71.11 71.11 71.11 1.1K
08:44 70.98 70.98 70.98 70.98 3.5K
08:50 70.80 70.80 70.80 70.80 0.0K
08:51 70.70 70.70 70.20 70.20 6.4K
09:05 69.94 70.00 69.94 70.00 8.5K
09:11 69.98 70.10 69.98 70.10 14.9K
09:12 70.20 70.20 70.10 70.10 6.1K
09:15 70.04 70.04 70.04 70.04 0.5K
09:18 70.20 70.20 70.20 70.20 0.0K
09:19 70.16 70.16 70.04 70.04 1.0K
09:21 70.15 70.15 70.15 70.15 0.3K
09:23 70.16 70.16 70.16 70.16 0.0K
09:27 70.20 70.20 70.20 70.20 0.0K
09:29 70.10 70.10 70.07 70.07 16.1K
09:31 70.04 70.04 70.04 70.04 11.6K
09:32 70.16 70.16 70.08 70.08 8.6K
09:33 70.20 70.20 70.04 70.20 41.5K
09:34 70.30 70.30 70.22 70.22 3.8K
09:36 70.30 70.30 70.30 70.30 0.0K
09:37 70.30 70.46 70.20 70.46 9.3K
09:38 70.60 70.60 70.60 70.60 0.0K
09:41 70.11 70.11 70.11 70.11 1.3K
09:42 70.60 70.60 70.60 70.60 0.9K
09:43 70.00 70.00 69.82 69.82 11.4K
09:47 69.70 69.70 69.70 69.70 2.9K
09:48 69.40 69.40 69.40 69.40 0.5K
09:51 69.55 69.55 69.55 69.55 2.9K
09:56 69.60 69.60 69.60 69.60 0.1K
09:59 69.45 69.45 69.45 69.45 7.2K
10:00 69.54 69.54 69.54 69.54 10.0K
10:02 69.60 69.90 69.60 69.90 4.9K
10:04 69.68 69.68 69.68 69.68 1.4K
10:05 69.80 69.80 69.80 69.80 0.4K
10:06 69.96 69.96 69.96 69.96 0.0K
10:07 69.68 69.68 69.68 69.68 1.2K
10:08 69.80 69.82 69.80 69.82 19.3K
10:11 69.68 69.68 69.68 69.68 7.2K
10:12 70.00 70.00 70.00 70.00 1.8K
10:16 69.78 69.92 69.78 69.92 32.4K
10:18 69.60 70.00 69.60 69.70 0.1K
10:19 69.86 69.88 69.76 69.88 9.3K
10:25 69.89 69.89 69.89 69.89 0.0K
10:30 69.86 69.86 69.86 69.86 7.1K
10:33 69.94 70.10 69.94 70.10 0.3K
10:38 69.99 69.99 69.99 69.99 0.0K
10:42 69.78 69.78 69.78 69.78 7.0K
10:44 69.91 69.91 69.91 69.91 14.0K
10:48 70.10 70.10 70.10 70.10 0.0K
10:52 70.10 70.10 70.10 70.10 1.0K
11:04 70.10 70.10 70.10 70.10 0.2K
11:07 69.78 70.10 69.78 70.10 4.2K
11:09 69.78 69.78 69.78 69.78 2.0K
11:10 69.78 69.78 69.78 69.78 0.0K
11:16 69.90 69.90 69.90 69.90 0.0K
11:18 70.10 70.10 70.10 70.10 0.0K
11:21 70.10 70.10 70.10 70.10 0.0K
11:26 69.90 69.90 69.90 69.90 0.0K
11:27 69.50 69.50 69.50 69.50 0.0K
11:31 69.81 69.81 69.81 69.81 2.9K
11:32 69.90 69.90 69.90 69.90 0.1K
11:35 69.76 69.76 69.76 69.76 2.1K
11:37 69.90 69.90 69.90 69.90 3.5K
11:40 69.80 69.80 69.80 69.80 0.1K
11:43 69.90 69.90 69.90 69.90 0.6K
11:44 69.90 69.90 69.90 69.90 0.0K
11:46 69.58 69.58 69.58 69.58 1.0K
11:48 69.70 69.70 69.70 69.70 1.5K
11:49 69.70 69.70 69.70 69.70 0.4K
11:57 69.58 69.58 69.58 69.58 9.1K
11:59 69.70 69.90 69.70 69.90 10.0K
12:00 70.00 70.00 69.82 69.82 11.9K
12:05 70.00 70.00 70.00 70.00 0.0K
12:07 69.85 69.85 69.85 69.85 7.1K
12:08 69.70 69.70 69.70 69.70 0.2K
12:09 70.00 70.00 70.00 70.00 0.0K
12:12 70.00 70.00 70.00 70.00 0.0K
12:15 70.10 70.10 70.10 70.10 0.2K
12:19 69.50 69.50 69.50 69.50 0.6K
12:27 70.00 70.00 70.00 70.00 0.2K
12:31 69.76 69.76 69.76 69.76 1.3K
12:32 69.76 69.78 69.50 69.50 40.6K
12:39 69.92 69.92 69.92 69.92 0.0K
12:44 70.00 70.00 70.00 70.00 0.0K
12:47 69.83 69.83 69.50 69.50 15.3K
12:51 70.00 70.00 69.60 69.60 1.5K
12:54 69.60 69.60 69.60 69.60 0.0K
12:55 69.60 69.60 69.60 69.60 3.0K
12:56 69.87 69.87 69.87 69.87 0.7K
12:59 69.60 69.60 69.10 69.10 37.4K
13:00 69.60 69.70 69.60 69.70 7.0K
13:02 69.90 69.90 69.90 69.90 13.5K
13:03 70.00 70.10 70.00 70.10 0.9K
13:07 70.30 70.30 70.30 70.30 1.7K
13:10 70.30 70.30 70.26 70.26 0.8K
13:11 70.26 70.26 70.26 70.26 2.2K
13:13 70.50 70.50 70.50 70.50 0.0K
13:15 70.40 70.40 70.40 70.40 9.7K
13:18 70.50 70.50 70.50 70.50 0.0K
13:20 70.42 70.50 70.42 70.50 1.9K
13:22 70.50 70.50 70.50 70.50 0.0K
13:25 70.42 70.42 70.42 70.42 0.0K
13:27 70.50 70.50 70.50 70.50 1.0K
13:34 70.50 70.50 70.50 70.50 0.2K
13:38 70.26 70.26 70.26 70.26 7.2K
13:39 70.50 70.50 70.50 70.50 0.0K
13:43 70.44 70.44 70.44 70.44 0.1K
13:49 70.26 70.26 70.26 70.26 0.3K
13:50 70.50 70.50 70.50 70.50 0.0K
13:55 70.26 70.26 70.26 70.26 5.0K
13:57 70.20 70.50 70.10 70.10 6.2K
13:59 70.40 70.40 70.40 70.40 0.0K
14:01 70.25 70.31 70.25 70.31 1.5K
14:11 70.26 70.26 70.26 70.26 0.9K
14:12 70.40 70.40 70.40 70.40 0.1K
14:13 70.16 70.16 70.16 70.16 8.1K
14:14 70.20 70.40 70.20 70.40 0.5K
14:15 70.10 70.40 70.10 70.40 2.6K
14:25 70.40 70.40 70.40 70.40 0.5K
14:28 70.00 70.00 70.00 70.00 0.0K
14:30 70.00 70.40 70.00 70.40 3.5K
14:35 70.12 70.12 70.12 70.12 0.1K
14:36 70.00 70.00 69.88 69.88 1.1K
14:40 70.20 70.20 70.20 70.20 0.0K
14:41 69.87 69.87 69.87 69.87 3.0K
14:49 69.88 70.10 69.88 70.10 0.6K
14:51 70.20 70.20 70.20 70.20 0.0K
14:57 69.80 69.80 69.80 69.80 0.1K
15:07 70.20 70.20 70.20 70.20 0.7K
15:12 69.98 69.98 69.98 69.98 13.6K
15:15 69.88 69.88 69.88 69.88 4.3K
15:17 69.80 69.80 69.80 69.80 2.6K
15:19 69.90 69.90 69.90 69.90 3.9K
15:20 69.44 69.44 69.44 69.44 0.1K
15:21 69.86 69.86 69.86 69.86 0.2K
15:23 69.82 69.82 69.82 69.82 0.1K
15:27 70.00 70.00 70.00 70.00 0.0K
15:30 69.80 69.80 69.80 69.80 0.0K
15:32 69.40 69.40 69.40 69.40 2.5K
15:35 69.80 69.80 69.80 69.80 0.0K
15:37 69.30 69.30 69.30 69.30 3.0K
15:39 69.58 69.58 69.58 69.58 5.1K
15:42 69.10 69.10 69.10 69.10 0.5K
15:46 69.20 69.20 69.20 69.20 0.0K
15:47 69.60 69.60 69.60 69.60 35.9K
15:48 69.50 69.50 69.50 69.50 1.9K
15:49 69.50 69.50 69.50 69.50 2.3K
15:55 69.80 69.80 69.80 69.80 0.0K
15:58 69.72 69.72 69.72 69.72 0.0K
15:59 69.40 69.80 69.40 69.80 1.1K
16:03 69.90 69.90 69.90 69.90 7.8K
16:04 70.10 70.10 70.10 70.10 2.6K
16:07 69.79 69.79 69.79 69.79 57.4K
16:11 70.10 70.10 70.10 70.10 0.0K
16:19 70.30 70.30 70.30 70.30 1.0K
16:22 70.08 70.08 70.00 70.00 4.1K
16:25 69.90 69.90 69.90 69.90 2.6K
16:26 70.20 70.20 70.20 70.20 0.2K
16:28 69.80 69.80 69.80 69.80 0.0K
16:29 69.80 70.20 69.80 70.20 2.4K
16:35 69.90 69.90 69.90 69.90 122.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし