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 65.55 66.04 64.10 65.33 31.9K
08:01 65.98 65.98 64.50 64.50 15.6K
08:02 66.50 66.50 66.50 66.50 9.7K
08:03 65.80 65.83 65.60 65.83 79.5K
08:05 65.71 66.09 65.63 66.00 34.5K
08:06 66.10 66.10 66.10 66.10 1.6K
08:07 66.05 66.17 65.96 65.96 8.9K
08:09 66.00 66.00 66.00 66.00 0.3K
08:10 66.40 66.40 66.40 66.40 0.0K
08:11 66.16 66.16 66.16 66.16 10.0K
08:13 66.10 66.10 66.10 66.10 18.4K
08:14 66.20 66.30 66.10 66.30 25.4K
08:15 66.21 66.22 66.21 66.22 5.6K
08:17 66.25 66.25 66.25 66.25 11.8K
08:19 66.00 66.00 66.00 66.00 14.9K
08:20 66.08 66.08 66.08 66.08 7.2K
08:25 66.02 66.02 66.02 66.02 7.5K
08:27 65.90 65.90 65.90 65.90 10.7K
08:28 66.00 66.00 65.85 65.90 42.4K
08:29 65.73 65.73 65.65 65.65 15.6K
08:30 65.63 65.63 65.36 65.54 3.5K
08:31 65.38 65.60 65.38 65.60 0.2K
08:32 65.36 65.36 65.36 65.36 0.1K
08:33 65.36 65.54 65.36 65.52 4.7K
08:34 65.15 65.60 65.15 65.30 80.1K
08:35 65.00 65.00 63.72 63.72 168.8K
08:36 63.92 64.42 63.92 63.95 33.6K
08:37 64.30 64.60 64.00 64.60 9.9K
08:38 64.51 64.51 64.11 64.11 11.5K
08:39 64.18 64.60 64.18 64.28 8.4K
08:40 64.28 64.70 64.10 64.10 48.7K
08:41 64.50 64.70 64.24 64.70 28.7K
08:43 64.00 64.80 64.00 64.80 5.0K
08:44 64.80 64.80 64.30 64.80 13.2K
08:45 64.10 64.70 64.10 64.70 0.2K
08:47 64.43 64.48 64.43 64.48 10.2K
08:48 64.48 64.48 64.48 64.48 0.0K
08:49 64.40 65.00 64.00 65.00 16.0K
08:50 64.61 64.61 64.61 64.61 1.5K
08:51 65.10 65.10 65.10 65.10 0.0K
08:52 65.10 65.10 65.10 65.10 0.0K
08:53 64.95 64.95 64.95 64.95 76.0K
08:54 64.78 65.50 64.78 65.50 39.4K
08:55 64.92 64.92 64.92 64.92 0.1K
08:56 64.91 64.91 64.91 64.91 1.4K
09:00 65.00 65.00 65.00 65.00 0.0K
09:01 64.76 64.76 64.76 64.76 4.7K
09:02 65.00 65.00 65.00 65.00 0.7K
09:05 64.72 64.72 64.72 64.72 0.6K
09:06 64.60 64.86 64.60 64.86 19.5K
09:07 64.72 64.72 64.72 64.72 1.0K
09:08 64.60 64.68 64.60 64.68 6.0K
09:10 64.92 64.92 64.92 64.92 0.0K
09:13 65.05 65.05 65.05 65.05 10.0K
09:17 64.38 64.70 63.96 64.70 228.2K
09:18 64.48 64.48 64.48 64.48 0.4K
09:19 64.48 64.48 64.48 64.48 3.2K
09:20 64.48 64.48 64.48 64.48 0.8K
09:23 64.30 64.40 64.22 64.22 12.4K
09:25 64.22 64.22 64.22 64.22 0.3K
09:26 64.30 64.30 64.30 64.30 0.0K
09:27 64.30 64.30 64.30 64.30 21.1K
09:29 64.22 64.22 64.22 64.22 0.1K
09:30 64.24 64.24 64.24 64.24 0.0K
09:31 64.06 64.06 64.06 64.06 1.5K
09:32 64.40 64.40 64.32 64.32 0.0K
09:33 64.22 64.22 63.95 64.00 51.1K
09:34 64.00 64.00 64.00 64.00 1.9K
09:35 64.02 64.02 64.02 64.02 1.5K
09:36 63.80 64.04 63.80 64.04 9.3K
09:38 64.10 64.10 64.10 64.10 0.0K
09:39 63.86 63.86 63.86 63.86 0.4K
09:41 64.02 64.02 64.02 64.02 1.5K
09:43 64.04 64.04 64.01 64.01 2.2K
09:47 64.00 64.00 64.00 64.00 21.8K
09:48 63.76 64.10 63.76 63.98 43.2K
09:50 63.90 63.90 63.59 63.90 8.1K
09:51 63.74 63.74 63.74 63.74 0.1K
09:52 63.90 63.90 63.90 63.90 0.1K
09:53 63.40 63.74 63.40 63.74 0.4K
09:54 63.77 63.77 63.77 63.77 0.3K
09:55 63.50 63.50 63.50 63.50 12.6K
09:56 63.80 63.80 63.80 63.80 0.0K
10:01 63.74 63.74 63.74 63.74 19.4K
10:04 63.78 63.80 63.78 63.80 4.7K
10:06 63.80 63.80 63.80 63.80 0.6K
10:07 63.80 63.80 63.80 63.80 0.1K
10:08 63.50 63.51 63.20 63.40 44.8K
10:09 63.72 63.72 63.72 63.72 0.0K
10:10 63.70 63.70 63.70 63.70 42.8K
10:11 63.90 63.90 63.77 63.77 15.7K
10:12 63.80 63.80 63.80 63.80 1.2K
10:13 63.78 64.02 63.78 64.00 94.5K
10:15 64.20 64.20 64.20 64.20 1.0K
10:16 64.20 64.20 64.20 64.20 0.7K
10:17 64.00 64.15 64.00 64.15 21.9K
10:18 64.20 64.30 64.20 64.20 9.9K
10:19 64.20 64.20 64.08 64.08 6.5K
10:20 64.00 64.00 64.00 64.00 0.2K
10:22 64.30 64.30 64.00 64.30 2.6K
10:24 64.40 64.40 64.40 64.40 10.6K
10:25 64.50 64.50 64.50 64.50 27.7K
10:26 64.60 64.60 64.50 64.50 15.3K
10:31 64.38 64.70 64.38 64.70 10.5K
10:32 64.30 64.50 64.30 64.50 1.5K
10:35 64.40 64.40 64.40 64.40 0.0K
10:36 64.62 64.62 64.62 64.62 64.1K
10:39 64.51 64.51 64.51 64.51 38.8K
10:40 64.40 64.40 64.40 64.40 43.0K
10:41 64.25 64.87 64.25 64.50 82.9K
10:43 64.47 64.47 64.47 64.47 1.6K
10:44 64.10 64.47 64.10 64.47 0.5K
10:45 64.60 64.60 64.60 64.60 3.0K
10:49 64.60 64.60 64.60 64.60 0.0K
10:50 65.00 65.00 65.00 65.00 30.8K
10:53 64.60 64.60 64.60 64.60 0.1K
10:56 64.50 64.50 64.50 64.50 1.2K
10:59 64.00 64.00 64.00 64.00 17.6K
11:07 64.00 64.00 64.00 64.00 0.2K
11:14 63.84 63.84 63.84 63.84 6.4K
11:16 64.10 64.10 64.10 64.10 7.2K
11:18 64.40 64.40 64.40 64.40 44.9K
11:20 64.00 64.37 64.00 64.37 4.8K
11:22 64.30 64.39 64.30 64.39 1.4K
11:23 64.31 64.31 64.31 64.31 6.2K
11:25 64.44 64.44 64.31 64.31 4.7K
11:26 64.50 64.60 64.50 64.60 3.7K
11:28 64.30 64.30 64.30 64.30 5.2K
11:29 64.20 64.20 64.16 64.20 9.4K
11:31 63.80 63.80 63.80 63.80 0.1K
11:33 64.33 64.40 64.20 64.40 44.3K
11:35 64.40 64.40 64.40 64.40 2.4K
11:38 64.60 64.60 64.60 64.60 0.0K
11:40 64.40 64.40 64.40 64.40 0.7K
11:41 64.60 64.60 64.20 64.20 4.4K
11:44 64.50 64.50 64.50 64.50 0.0K
11:45 64.50 64.50 64.50 64.50 0.1K
11:47 64.20 64.20 64.20 64.20 3.3K
11:50 64.50 64.50 64.50 64.50 0.0K
11:57 64.40 64.40 64.40 64.40 0.0K
12:02 64.37 64.37 64.37 64.37 0.7K
12:03 64.10 64.10 64.10 64.10 0.0K
12:07 64.37 64.37 64.37 64.37 0.5K
12:08 64.37 64.37 64.37 64.37 0.1K
12:09 64.40 64.50 64.40 64.50 0.2K
12:11 64.50 64.50 64.50 64.50 0.0K
12:14 64.08 64.08 64.08 64.08 0.6K
12:16 64.07 64.07 64.07 64.07 2.5K
12:20 63.90 63.90 63.90 63.90 0.0K
12:21 64.27 64.27 64.27 64.27 1.5K
12:22 64.03 64.10 64.03 64.10 3.4K
12:23 64.12 64.20 64.02 64.20 6.4K
12:28 64.35 64.35 64.35 64.35 2.3K
12:30 64.20 64.40 64.20 64.40 10.2K
12:35 64.20 64.20 64.20 64.20 0.7K
12:37 64.25 64.25 64.25 64.25 0.8K
12:39 64.20 64.20 64.20 64.20 0.3K
12:42 64.31 64.31 64.31 64.31 0.3K
12:44 64.36 64.36 64.36 64.36 0.0K
12:45 64.31 64.31 64.31 64.31 0.8K
12:46 64.50 64.70 64.50 64.62 7.2K
12:49 64.84 64.84 64.70 64.70 15.0K
12:50 64.80 65.18 64.80 65.18 46.3K
12:51 64.98 64.98 64.89 64.89 38.6K
12:53 65.30 65.30 65.30 65.30 0.0K
12:54 64.78 64.78 64.78 64.78 38.6K
12:58 64.90 65.30 64.90 65.30 5.5K
12:59 64.90 64.90 64.90 64.90 1.5K
13:00 64.90 64.90 64.90 64.90 1.3K
13:03 65.00 65.00 65.00 65.00 0.0K
13:04 65.00 65.00 65.00 65.00 0.0K
13:06 65.00 65.00 65.00 65.00 0.0K
13:07 64.88 64.88 64.88 64.88 0.8K
13:09 64.60 64.60 64.50 64.50 30.0K
13:10 64.70 64.70 64.70 64.70 0.0K
13:11 64.80 64.80 64.80 64.80 0.0K
13:12 64.40 64.40 64.40 64.40 4.8K
13:14 64.40 64.40 64.40 64.40 0.4K
13:16 64.70 64.70 64.50 64.50 6.3K
13:18 64.70 64.70 64.70 64.70 0.5K
13:20 64.70 64.70 64.70 64.70 0.1K
13:26 64.40 64.40 64.30 64.30 0.5K
13:30 64.60 64.60 64.60 64.60 0.8K
13:32 64.31 64.31 64.31 64.31 0.0K
13:35 64.30 64.30 64.20 64.20 4.6K
13:36 64.11 64.11 64.11 64.11 0.1K
13:38 64.11 64.11 64.11 64.11 12.5K
13:39 64.14 64.14 64.14 64.14 0.0K
13:41 64.10 64.10 64.10 64.10 5.5K
13:52 64.20 64.20 64.20 64.20 0.0K
13:53 64.07 64.07 64.07 64.07 39.0K
13:54 64.12 64.12 64.12 64.12 0.8K
13:56 64.20 64.20 64.20 64.20 0.0K
14:00 63.98 63.98 63.98 63.98 1.3K
14:01 64.20 64.20 64.20 64.20 0.0K
14:02 64.00 64.00 64.00 64.00 13.6K
14:04 64.12 64.12 64.12 64.12 0.3K
14:08 63.90 64.10 63.90 64.10 0.3K
14:11 64.20 64.20 64.20 64.20 5.0K
14:15 63.99 63.99 63.99 63.99 7.7K
14:19 64.20 64.20 64.20 64.20 0.0K
14:21 63.90 63.90 63.90 63.90 1.0K
14:26 63.70 63.70 63.70 63.70 21.0K
14:29 64.20 64.20 64.20 64.20 1.5K
14:33 63.60 63.60 63.60 63.60 24.8K
14:34 63.60 63.60 63.60 63.60 6.1K
14:35 63.97 64.10 63.67 63.67 30.8K
14:36 63.60 63.60 63.30 63.60 56.2K
14:37 63.60 63.70 63.60 63.70 21.4K
14:38 63.52 63.52 63.52 63.52 7.9K
14:39 63.50 63.52 63.50 63.52 15.7K
14:40 63.52 63.52 63.52 63.52 0.5K
14:41 63.50 63.70 63.50 63.70 15.7K
14:42 63.80 63.80 63.80 63.80 0.0K
14:43 63.50 63.50 63.50 63.50 2.8K
14:46 63.50 63.70 63.50 63.50 23.9K
14:47 63.52 63.52 63.52 63.52 0.1K
14:48 63.50 63.50 63.50 63.50 1.6K
14:49 63.50 63.50 63.50 63.50 10.0K
14:51 63.20 63.60 63.20 63.60 3.4K
14:52 63.60 63.60 63.60 63.60 0.5K
14:53 63.44 63.60 63.44 63.60 5.1K
14:55 63.70 64.10 63.70 64.10 29.9K
14:59 64.20 64.20 64.20 64.20 1.2K
15:00 64.20 64.20 64.20 64.20 13.8K
15:02 64.00 64.00 64.00 64.00 15.7K
15:09 64.22 64.22 64.22 64.22 0.0K
15:11 64.22 64.22 64.22 64.22 0.0K
15:12 64.30 64.30 64.30 64.30 0.0K
15:13 64.22 64.22 64.22 64.22 5.0K
15:14 63.92 63.92 63.92 63.92 0.1K
15:16 64.22 64.22 64.22 64.22 2.0K
15:18 64.30 64.30 64.00 64.00 4.3K
15:19 64.30 64.30 64.00 64.00 4.5K
15:21 63.94 63.94 63.80 63.80 16.0K
15:22 63.70 63.80 63.70 63.80 6.0K
15:24 63.40 63.60 63.40 63.60 6.9K
15:26 63.80 63.80 63.80 63.80 1.2K
15:27 63.80 63.80 63.80 63.80 5.0K
15:36 63.80 63.80 63.80 63.80 0.0K
15:39 63.80 63.80 63.80 63.80 1.6K
15:44 63.72 63.72 63.72 63.72 2.1K
15:45 63.60 63.60 63.38 63.38 9.1K
15:46 63.70 64.40 63.70 64.40 37.2K
15:48 64.10 64.10 64.10 64.10 0.1K
15:51 64.50 64.50 64.50 64.50 0.7K
15:52 64.16 64.16 64.16 64.16 7.9K
15:55 64.42 64.42 64.42 64.42 0.0K
15:58 64.42 64.42 64.42 64.42 0.1K
15:59 64.20 64.20 64.20 64.20 5.8K
16:02 64.40 64.40 64.40 64.40 0.0K
16:04 64.00 64.00 64.00 64.00 3.4K
16:10 63.80 64.00 63.80 64.00 4.3K
16:11 63.97 64.10 63.97 64.10 14.9K
16:12 64.00 64.00 64.00 64.00 1.3K
16:14 64.20 64.20 64.20 64.20 5.0K
16:15 64.40 64.40 64.40 64.40 0.0K
16:16 64.00 64.10 63.90 64.10 13.4K
16:18 63.90 63.90 63.90 63.90 0.3K
16:19 64.40 64.40 64.40 64.40 10.3K
16:20 64.54 64.54 64.50 64.50 43.6K
16:23 64.50 64.50 64.50 64.50 5.9K
16:24 64.70 64.70 64.62 64.62 1.0K
16:25 63.98 64.40 63.98 64.40 114.1K
16:26 64.60 64.60 64.60 64.60 3.4K
16:28 64.40 64.40 64.40 64.40 5.5K
16:29 64.30 64.30 64.30 64.30 2.3K
16:35 64.20 64.20 64.20 64.20 246.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし