ITM Power Plc (ITM)

ITM
🏛️ イギリス →
72.30
最終更新: 2025-09-26
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 60.20 62.80 60.20 62.80 9.8K
08:01 62.54 62.54 62.54 62.54 3.8K
08:04 62.90 62.99 62.90 62.99 3.4K
08:06 63.30 63.40 63.30 63.40 16.6K
08:07 63.44 63.44 63.44 63.44 1.0K
08:09 63.42 63.42 63.42 63.42 2.7K
08:10 63.60 63.60 63.60 63.60 0.0K
08:11 63.55 63.55 63.55 63.55 0.0K
08:12 63.46 63.50 63.46 63.50 0.1K
08:13 63.46 63.46 63.46 63.46 0.2K
08:15 63.50 63.50 63.50 63.50 0.1K
08:22 63.50 63.50 63.50 63.50 0.2K
08:27 63.44 63.44 63.44 63.44 1.7K
08:32 63.24 63.24 63.24 63.24 0.0K
08:34 63.24 63.24 63.24 63.24 0.0K
08:35 63.24 63.24 63.20 63.20 0.1K
08:36 63.40 63.40 63.40 63.40 3.0K
08:38 63.30 63.40 63.30 63.40 2.3K
08:39 63.20 63.20 63.20 63.20 0.0K
08:44 63.30 63.30 63.30 63.30 8.4K
08:50 63.07 63.07 63.07 63.07 10.3K
08:51 63.50 63.50 63.50 63.50 0.2K
08:53 63.58 63.58 63.58 63.58 70.0K
08:54 62.91 63.00 62.91 63.00 4.3K
08:55 63.13 63.13 63.13 63.13 1.4K
08:56 63.05 63.05 63.05 63.05 7.8K
08:57 63.10 63.10 63.10 63.10 1.9K
08:58 63.13 63.13 63.13 63.13 21.0K
09:01 63.31 63.31 63.31 63.31 5.2K
09:03 63.38 63.38 63.38 63.38 0.0K
09:05 63.38 63.40 63.38 63.40 0.0K
09:06 63.50 63.50 63.50 63.50 0.2K
09:08 63.38 63.38 63.38 63.38 0.0K
09:09 63.50 63.50 63.50 63.50 1.1K
09:11 63.20 63.20 63.20 63.20 2.0K
09:13 63.50 63.50 63.50 63.50 1.0K
09:22 63.45 63.45 63.40 63.40 1.1K
09:23 63.33 63.33 63.33 63.33 0.0K
09:24 63.50 63.50 63.50 63.50 0.0K
09:27 63.33 63.33 63.33 63.33 0.1K
09:28 63.14 63.40 63.00 63.00 28.5K
09:29 63.08 63.08 63.08 63.08 0.0K
09:30 63.10 63.10 63.10 63.10 0.3K
09:31 63.10 63.10 63.10 63.10 0.1K
09:33 63.10 63.45 63.00 63.45 12.9K
09:36 63.40 63.40 63.40 63.40 3.9K
09:38 63.60 63.60 63.60 63.60 0.0K
09:39 63.30 63.30 63.30 63.30 0.1K
09:41 63.50 63.50 63.50 63.50 1.1K
09:43 63.30 63.40 63.30 63.40 2.7K
09:44 63.20 63.20 63.20 63.20 6.4K
09:46 63.26 63.26 63.26 63.26 10.0K
09:47 63.30 63.30 63.30 63.30 1.1K
09:49 63.30 63.30 63.30 63.30 0.0K
09:51 63.40 63.40 63.40 63.40 2.6K
09:54 63.50 63.50 63.50 63.50 0.2K
09:55 63.20 63.20 63.20 63.20 1.7K
09:58 63.20 63.20 63.20 63.20 0.3K
10:05 63.40 63.40 63.40 63.40 1.1K
10:08 63.50 63.50 63.50 63.50 0.0K
10:12 63.23 63.23 63.23 63.23 7.3K
10:14 63.46 63.46 63.46 63.46 6.9K
10:19 63.24 63.24 63.20 63.20 5.7K
10:21 63.05 63.05 63.05 63.05 1.0K
10:22 63.20 63.20 63.20 63.20 0.1K
10:23 63.20 63.20 63.20 63.20 1.7K
10:26 63.20 63.20 63.20 63.20 0.2K
10:27 63.22 63.22 63.22 63.22 1.6K
10:29 63.30 63.40 63.30 63.40 2.2K
10:33 63.32 63.32 63.32 63.32 0.3K
10:36 63.33 63.33 63.33 63.33 33.5K
10:39 63.56 63.56 63.30 63.30 2.1K
10:42 63.20 63.20 63.20 63.20 2.0K
10:43 63.47 63.50 63.47 63.50 1.7K
10:51 63.50 63.50 63.50 63.50 0.0K
10:54 63.47 63.47 63.47 63.47 0.0K
10:55 63.50 63.50 63.50 63.50 1.0K
10:56 63.43 63.43 63.43 63.43 3.0K
11:03 63.24 63.24 63.24 63.24 2.0K
11:04 63.50 63.50 63.50 63.50 0.1K
11:05 63.45 63.45 63.45 63.45 1.0K
11:08 63.50 63.50 63.50 63.50 1.0K
11:14 63.50 63.50 63.50 63.50 0.2K
11:21 63.60 63.80 63.60 63.80 34.6K
11:26 63.87 63.87 63.87 63.87 0.2K
11:30 63.60 63.90 63.60 63.90 0.1K
11:34 63.85 63.85 63.81 63.81 2.2K
11:35 63.71 63.71 63.71 63.71 0.8K
11:37 63.60 63.60 63.60 63.60 1.2K
11:38 63.60 63.71 63.60 63.71 15.6K
11:40 63.61 63.61 63.61 63.61 0.1K
11:44 63.78 63.78 63.78 63.78 15.5K
11:48 63.50 63.50 63.50 63.50 1.7K
11:51 63.83 63.83 63.83 63.83 2.3K
11:52 63.83 63.83 63.82 63.82 6.7K
11:53 63.81 63.81 63.60 63.60 6.0K
11:54 64.00 64.00 64.00 64.00 0.1K
11:55 64.00 64.00 64.00 64.00 0.0K
12:01 64.00 64.00 64.00 64.00 0.7K
12:03 64.10 64.15 64.10 64.15 6.6K
12:07 64.15 64.15 64.15 64.15 3.5K
12:10 64.22 64.35 64.10 64.34 2.4K
12:11 64.40 64.40 64.40 64.40 0.0K
12:15 64.10 64.10 64.10 64.10 0.0K
12:18 64.70 64.70 64.70 64.70 1.3K
12:24 64.22 64.22 64.22 64.22 1.6K
12:28 64.22 64.22 64.22 64.22 0.1K
12:32 64.60 64.60 64.38 64.38 6.6K
12:36 64.60 64.60 64.60 64.60 1.4K
12:39 64.60 64.60 64.60 64.60 18.9K
12:44 64.42 64.42 64.42 64.42 6.0K
12:50 64.40 64.40 64.40 64.40 5.0K
12:51 64.60 64.70 64.60 64.70 1.1K
12:53 64.40 64.40 64.38 64.38 8.3K
12:54 64.10 64.10 64.10 64.10 0.0K
12:56 64.20 64.20 64.20 64.20 1.0K
13:03 64.35 64.35 64.35 64.35 0.1K
13:11 64.60 64.60 64.60 64.60 10.0K
13:16 64.31 64.31 64.31 64.31 0.0K
13:18 64.30 64.30 64.30 64.30 0.0K
13:19 64.70 64.70 64.56 64.56 10.0K
13:20 64.90 64.90 64.90 64.90 1.2K
13:21 64.82 64.82 64.82 64.82 3.1K
13:25 64.65 64.65 64.65 64.65 7.5K
13:28 64.80 65.00 64.80 65.00 0.8K
13:33 64.70 64.70 64.70 64.70 5.0K
13:36 64.80 64.80 64.80 64.80 1.1K
13:49 64.40 64.40 64.40 64.40 0.2K
13:50 64.60 64.90 64.60 64.66 1.7K
13:52 64.90 64.90 64.90 64.90 0.1K
13:53 64.90 64.90 64.90 64.90 0.0K
14:00 64.66 64.66 64.66 64.66 2.4K
14:01 64.60 64.63 64.60 64.63 1.3K
14:02 64.60 64.60 64.60 64.60 10.0K
14:08 64.70 64.70 64.70 64.70 6.5K
14:10 64.58 64.58 64.58 64.58 5.4K
14:11 64.82 64.82 64.82 64.82 0.6K
14:13 64.90 64.90 64.80 64.80 4.6K
14:14 65.00 65.00 65.00 65.00 1.0K
14:16 64.90 65.00 64.90 65.00 4.6K
14:17 64.80 64.80 64.80 64.80 0.0K
14:25 64.90 64.90 64.90 64.90 0.8K
14:28 65.10 65.10 65.10 65.10 0.3K
14:31 65.01 65.01 65.01 65.01 0.1K
14:33 65.30 65.30 65.30 65.30 0.4K
14:34 65.15 65.15 65.15 65.15 0.8K
14:35 65.00 65.00 65.00 65.00 0.1K
14:36 65.02 65.02 65.02 65.02 1.0K
14:39 65.20 65.20 65.02 65.09 32.4K
14:40 65.23 65.30 65.03 65.09 92.3K
14:41 65.00 65.00 65.00 65.00 19.7K
14:42 65.10 65.10 65.00 65.00 42.6K
14:43 65.25 65.25 64.90 65.20 24.5K
14:44 65.18 65.18 65.18 65.18 3.0K
14:46 65.60 65.60 65.60 65.60 0.0K
14:47 65.00 65.00 65.00 65.00 0.3K
14:48 65.48 65.50 65.48 65.50 9.9K
14:50 65.33 65.33 65.33 65.33 0.8K
14:51 65.44 65.44 65.44 65.44 4.0K
14:52 65.62 65.62 65.62 65.62 10.0K
14:53 65.64 65.64 65.64 65.64 6.1K
14:54 65.64 65.64 65.64 65.64 0.8K
14:56 66.00 66.00 66.00 66.00 2.3K
14:57 66.00 66.00 66.00 66.00 0.0K
14:58 65.71 65.71 65.71 65.71 2.9K
14:59 65.92 66.00 65.92 66.00 2.2K
15:00 66.02 66.02 66.02 66.02 2.0K
15:01 65.90 65.90 65.80 65.80 11.9K
15:02 66.00 66.07 66.00 66.00 3.5K
15:04 66.00 66.00 66.00 66.00 0.2K
15:05 66.60 66.60 66.46 66.46 15.0K
15:06 66.05 66.48 65.65 66.48 74.1K
15:07 66.60 66.60 66.05 66.45 42.9K
15:08 67.00 67.00 66.20 66.28 16.4K
15:09 66.60 66.60 66.60 66.60 0.0K
15:11 66.10 66.49 66.10 66.49 15.3K
15:14 66.21 66.21 66.21 66.21 0.2K
15:15 66.47 66.47 66.47 66.47 8.0K
15:18 66.60 66.90 66.60 66.90 7.1K
15:19 66.26 66.26 66.26 66.26 18.0K
15:22 66.20 66.20 66.20 66.20 0.0K
15:24 66.60 66.60 66.60 66.60 0.2K
15:27 66.52 66.52 66.52 66.52 15.0K
15:28 66.75 66.75 66.20 66.20 15.5K
15:29 65.92 66.28 65.92 66.28 45.5K
15:30 66.20 66.45 65.90 66.05 14.2K
15:31 65.90 66.05 65.90 65.90 1.2K
15:33 66.37 66.37 66.37 66.37 2.0K
15:34 66.37 66.37 65.90 65.90 0.3K
15:35 65.90 65.90 65.90 65.90 1.3K
15:36 65.88 65.88 65.85 65.85 16.8K
15:37 65.80 65.80 65.80 65.80 2.9K
15:38 65.70 65.74 65.70 65.74 5.6K
15:40 65.90 65.90 65.90 65.90 0.1K
15:41 65.85 65.85 65.85 65.85 7.2K
15:43 65.88 65.88 65.88 65.88 0.1K
15:44 66.00 66.32 65.90 66.32 1.2K
15:49 66.20 66.20 66.20 66.20 1.0K
15:50 65.80 65.80 65.80 65.80 2.1K
15:51 65.60 65.60 65.60 65.60 9.8K
15:52 65.94 65.94 65.94 65.94 0.4K
15:55 65.30 65.30 65.30 65.30 0.0K
15:56 65.44 65.60 65.44 65.60 28.8K
15:58 66.00 66.00 66.00 66.00 0.1K
16:00 65.90 65.90 65.90 65.90 1.0K
16:01 65.90 66.00 65.80 65.80 4.4K
16:05 65.60 65.60 65.60 65.60 8.3K
16:06 65.90 65.90 65.90 65.90 0.0K
16:08 66.00 66.00 66.00 66.00 0.0K
16:09 65.20 65.20 65.20 65.20 40.0K
16:11 65.20 65.20 65.20 65.20 0.4K
16:12 65.34 65.34 65.34 65.34 1.6K
16:14 65.90 65.90 65.90 65.90 0.0K
16:16 65.65 65.65 65.20 65.20 1.6K
16:18 65.70 65.70 65.70 65.70 1.7K
16:22 65.52 65.52 65.52 65.52 0.5K
16:24 66.00 66.00 66.00 66.00 0.0K
16:29 65.40 65.50 65.10 65.50 60.2K
16:35 65.90 65.90 65.90 65.90 202.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし