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 77.00 77.00 75.83 76.50 68.6K
08:01 76.10 76.58 76.10 76.18 30.9K
08:02 76.19 76.19 76.19 76.19 0.1K
08:03 76.19 76.19 76.06 76.06 13.2K
08:04 76.48 76.58 76.30 76.58 20.6K
08:05 76.18 76.18 76.18 76.18 0.2K
08:06 76.58 76.58 76.58 76.58 0.8K
08:07 76.58 76.58 76.50 76.50 0.7K
08:08 76.62 76.81 76.50 76.50 31.6K
08:09 76.14 76.14 76.14 76.14 19.1K
08:12 76.70 76.70 75.74 75.74 48.4K
08:13 75.94 75.94 75.94 75.94 6.0K
08:14 76.50 76.50 76.50 76.50 0.0K
08:15 75.80 76.40 75.80 76.40 1.2K
08:17 76.50 76.50 76.00 76.50 5.4K
08:18 75.94 76.00 75.66 76.00 33.4K
08:20 75.99 76.12 75.99 76.12 3.2K
08:24 76.50 76.50 76.50 76.50 9.1K
08:25 76.50 76.50 75.80 75.80 6.2K
08:30 76.70 76.70 76.70 76.70 0.0K
08:31 76.61 76.61 76.61 76.61 0.0K
08:33 76.61 76.61 76.61 76.61 0.2K
08:34 76.61 76.61 76.53 76.53 3.0K
08:35 76.61 76.70 76.61 76.70 2.4K
08:36 77.05 77.05 77.05 77.05 13.0K
08:37 77.05 77.05 77.03 77.03 0.0K
08:38 77.20 77.60 77.20 77.60 16.1K
08:39 77.35 77.35 77.35 77.35 0.2K
08:42 77.60 77.60 77.60 77.60 2.2K
08:45 77.15 77.15 77.15 77.15 20.0K
08:48 77.60 77.60 77.60 77.60 0.0K
08:50 77.60 77.60 77.60 77.60 0.0K
08:54 76.96 77.14 76.96 77.14 4.4K
08:56 77.40 77.40 77.40 77.40 0.0K
08:59 76.90 76.90 76.90 76.90 0.3K
09:01 77.04 77.04 77.04 77.04 1.7K
09:02 77.13 77.13 77.13 77.13 0.0K
09:03 77.04 77.04 77.04 77.04 5.0K
09:06 77.01 77.01 77.01 77.01 0.1K
09:11 76.97 77.20 76.97 77.20 1.5K
09:12 76.92 76.92 76.92 76.92 0.3K
09:13 77.50 77.50 77.50 77.50 15.5K
09:14 77.44 77.44 77.44 77.44 1.3K
09:18 77.70 77.70 77.60 77.60 0.0K
09:19 77.29 77.29 76.40 76.40 65.9K
09:20 76.38 76.40 76.38 76.40 15.5K
09:21 76.20 76.20 76.00 76.00 47.9K
09:22 75.78 75.79 75.78 75.79 13.3K
09:23 75.90 76.00 75.80 75.80 7.0K
09:24 75.69 75.69 75.69 75.69 0.0K
09:26 76.00 76.00 76.00 76.00 1.1K
09:29 75.71 75.71 75.71 75.71 0.0K
09:32 75.85 75.85 75.85 75.85 16.6K
09:33 75.64 75.64 75.60 75.60 0.7K
09:34 75.50 75.70 75.50 75.60 74.2K
09:36 75.59 75.59 75.55 75.55 12.1K
09:37 75.54 75.54 75.54 75.54 3.2K
09:38 75.50 75.50 75.30 75.34 12.3K
09:39 75.20 75.70 75.20 75.70 27.6K
09:40 75.00 75.00 75.00 75.00 0.2K
09:41 75.11 75.11 75.11 75.11 1.7K
09:44 75.04 75.04 74.77 74.77 63.5K
09:45 74.90 74.90 74.90 74.90 15.8K
09:46 75.00 75.00 74.94 74.94 6.0K
09:47 74.80 74.90 74.77 74.77 12.0K
09:48 74.70 74.70 74.70 74.70 0.4K
09:49 74.70 74.79 74.70 74.79 35.0K
09:50 75.00 75.12 75.00 75.12 12.9K
09:51 75.00 75.00 75.00 75.00 1.4K
09:53 74.90 75.16 74.90 75.16 5.1K
09:56 75.40 75.40 75.01 75.01 1.6K
09:58 74.90 75.40 74.90 75.40 6.6K
09:59 74.80 75.12 74.50 75.12 68.2K
10:00 75.07 75.10 75.07 75.10 0.2K
10:01 74.89 74.89 74.89 74.89 5.0K
10:02 75.10 75.10 75.10 75.10 4.0K
10:03 75.09 75.09 74.69 74.92 22.8K
10:04 74.69 75.00 74.69 75.00 10.3K
10:05 75.00 75.00 75.00 75.00 0.4K
10:09 75.12 75.12 75.12 75.12 2.0K
10:11 74.99 75.06 74.99 75.06 1.6K
10:13 75.20 75.20 75.20 75.20 29.4K
10:15 75.16 75.16 75.00 75.09 13.1K
10:16 75.06 75.06 75.06 75.06 5.4K
10:18 75.02 75.02 75.00 75.00 10.2K
10:19 75.00 75.20 75.00 75.20 5.3K
10:20 75.20 75.46 75.10 75.46 89.4K
10:21 75.36 75.36 75.36 75.36 6.0K
10:23 75.40 75.40 75.40 75.40 0.1K
10:25 75.29 75.29 75.29 75.29 0.1K
10:26 75.24 75.24 75.24 75.24 15.0K
10:27 75.10 75.22 75.10 75.22 5.3K
10:28 75.02 75.02 74.93 74.93 5.7K
10:29 74.94 74.94 74.94 74.94 2.0K
10:30 74.80 74.80 74.80 74.80 0.1K
10:32 75.40 75.40 74.70 74.70 3.0K
10:35 75.40 75.40 74.90 74.90 20.1K
10:38 74.76 74.76 74.76 74.76 0.0K
10:39 74.81 74.81 74.50 74.70 90.1K
10:40 74.80 74.80 74.80 74.80 1.5K
10:42 74.57 74.57 74.57 74.57 15.0K
10:44 74.52 74.52 74.52 74.52 0.0K
10:51 74.53 74.53 74.50 74.50 8.4K
10:54 74.66 74.66 74.66 74.66 2.0K
10:56 74.50 74.50 74.50 74.50 0.1K
10:58 74.61 74.61 74.61 74.61 15.0K
11:00 74.65 74.65 74.53 74.53 2.3K
11:04 74.25 74.50 74.00 74.21 138.3K
11:05 74.06 74.10 74.06 74.10 39.9K
11:06 74.50 74.50 74.50 74.50 21.9K
11:08 74.50 74.50 74.50 74.50 2.5K
11:11 74.57 74.57 74.57 74.57 0.3K
11:12 74.70 74.70 74.70 74.70 2.8K
11:17 75.00 75.00 75.00 75.00 0.1K
11:20 75.00 75.00 74.80 74.81 6.8K
11:21 74.68 74.68 74.68 74.68 1.2K
11:22 75.15 75.15 75.15 75.15 0.0K
11:24 75.17 75.30 75.17 75.30 3.7K
11:29 75.30 75.30 75.30 75.30 0.1K
11:31 75.17 75.17 75.17 75.17 0.0K
11:34 75.18 75.18 75.18 75.18 1.0K
11:35 75.30 75.30 75.30 75.30 0.8K
11:40 74.77 74.77 74.77 74.77 0.6K
11:44 75.00 75.00 74.70 74.70 0.5K
11:47 74.70 74.70 74.70 74.70 0.1K
11:53 75.18 75.18 75.18 75.18 1.5K
11:55 75.18 75.18 75.18 75.18 0.2K
11:57 74.70 74.70 74.70 74.70 0.1K
12:01 74.98 74.98 74.98 74.98 1.3K
12:02 74.98 74.98 74.98 74.98 0.9K
12:06 74.70 74.70 74.70 74.70 3.5K
12:17 74.60 74.60 74.60 74.60 0.4K
12:19 74.90 74.90 74.90 74.90 0.0K
12:20 74.70 74.70 74.63 74.63 25.4K
12:21 74.60 74.60 74.60 74.60 2.5K
12:22 74.60 74.60 74.60 74.60 10.0K
12:23 74.17 74.17 74.17 74.17 33.5K
12:24 74.72 74.72 74.72 74.72 1.0K
12:26 74.63 74.63 74.63 74.63 0.2K
12:30 74.60 74.60 74.60 74.60 2.8K
12:32 74.60 74.60 74.60 74.60 2.0K
12:33 74.60 74.60 74.60 74.60 0.1K
12:34 74.90 74.90 74.90 74.90 0.0K
12:41 74.60 74.60 74.60 74.60 6.9K
12:42 75.00 75.00 75.00 75.00 315.0K
12:43 74.60 74.60 73.83 74.24 48.1K
12:44 74.00 74.00 74.00 74.00 22.4K
12:46 73.91 73.91 73.91 73.91 1.0K
12:47 73.79 73.79 73.79 73.79 3.1K
12:48 73.50 73.50 73.50 73.50 0.0K
12:50 74.20 74.20 74.20 74.20 0.1K
12:51 73.97 73.97 73.62 73.62 5.1K
12:52 74.20 74.20 74.20 74.20 0.0K
12:55 74.07 74.07 74.07 74.07 2.0K
12:57 73.99 73.99 73.99 73.99 0.0K
12:58 74.10 74.10 74.10 74.10 14.3K
13:17 74.31 74.31 74.31 74.31 0.3K
13:18 74.29 74.29 74.29 74.29 1.3K
13:19 74.35 74.35 74.35 74.35 0.0K
13:24 74.32 74.32 74.32 74.32 1.6K
13:28 74.60 74.60 74.60 74.60 0.4K
13:35 74.10 74.10 74.00 74.00 4.0K
13:39 74.32 74.32 74.32 74.32 1.5K
13:41 74.16 74.16 74.16 74.16 6.0K
13:42 74.10 74.10 74.10 74.10 0.6K
13:43 74.16 74.34 74.10 74.34 8.5K
13:46 74.10 74.10 74.10 74.10 0.2K
13:47 74.57 74.57 74.57 74.57 0.9K
13:49 74.57 74.57 74.57 74.57 7.9K
13:50 74.70 74.70 74.70 74.70 1.1K
13:52 74.60 74.60 74.60 74.60 0.0K
13:54 74.60 74.60 74.60 74.60 0.7K
13:56 74.41 74.41 74.41 74.41 10.0K
13:57 74.41 74.41 74.41 74.41 10.0K
13:58 74.14 74.14 74.14 74.14 6.7K
14:00 74.46 74.46 74.46 74.46 2.0K
14:01 74.14 74.14 74.14 74.14 13.9K
14:03 74.30 74.30 74.30 74.30 1.0K
14:10 74.38 74.38 74.38 74.38 0.0K
14:11 74.38 74.40 74.38 74.40 0.0K
14:14 74.40 74.40 74.40 74.40 0.3K
14:15 74.70 74.70 74.70 74.70 2.5K
14:16 74.60 74.60 74.60 74.60 4.3K
14:17 74.50 74.66 74.50 74.66 0.3K
14:18 74.60 74.60 74.60 74.60 6.8K
14:20 75.10 75.20 75.10 75.20 27.2K
14:22 74.80 74.80 74.80 74.80 7.1K
14:25 75.00 75.00 75.00 75.00 0.0K
14:27 74.79 74.79 74.79 74.79 1.3K
14:33 74.86 74.86 74.86 74.86 0.7K
14:35 75.00 75.20 75.00 75.20 2.1K
14:39 75.00 75.00 75.00 75.00 0.0K
14:45 75.02 75.20 75.02 75.10 16.6K
14:46 74.78 74.78 74.78 74.78 22.9K
14:47 75.00 75.00 75.00 75.00 0.1K
14:48 75.00 75.20 74.60 74.60 129.9K
14:55 74.60 74.60 74.60 74.60 3.2K
14:56 74.53 74.53 74.53 74.53 0.2K
14:59 74.64 74.64 74.64 74.64 0.9K
15:02 74.80 75.00 74.80 74.89 21.8K
15:06 74.93 74.93 74.70 74.70 10.1K
15:11 74.80 75.20 74.80 75.20 89.4K
15:12 75.16 75.16 74.90 74.90 74.7K
15:13 74.90 74.90 74.90 74.90 19.6K
15:14 75.00 75.00 74.90 74.90 32.8K
15:15 75.00 75.00 75.00 75.00 8.3K
15:16 75.00 75.00 75.00 75.00 50.0K
15:19 75.00 75.00 74.98 74.98 12.1K
15:21 75.00 75.00 75.00 75.00 31.6K
15:23 75.00 75.00 75.00 75.00 5.7K
15:24 75.00 75.00 75.00 75.00 50.3K
15:25 75.00 75.00 74.90 74.90 7.0K
15:28 75.40 75.50 75.40 75.50 9.7K
15:29 75.56 76.05 75.50 75.50 8.8K
15:30 75.40 75.40 75.00 75.00 50.0K
15:31 75.00 75.40 75.00 75.10 69.4K
15:32 76.00 76.00 76.00 76.00 0.2K
15:33 76.00 76.00 76.00 76.00 0.3K
15:34 75.87 76.00 75.87 76.00 0.0K
15:36 75.80 75.80 75.80 75.80 12.0K
15:37 75.70 75.70 75.70 75.70 0.2K
15:38 75.50 75.82 75.50 75.82 12.4K
15:39 76.00 76.00 76.00 76.00 0.0K
15:43 75.50 75.50 75.50 75.50 0.0K
15:44 75.50 75.50 75.50 75.50 0.0K
15:47 76.00 76.00 76.00 76.00 0.1K
15:48 76.00 76.00 76.00 76.00 0.0K
15:49 75.80 75.80 75.60 75.60 7.0K
15:50 75.50 76.00 75.50 76.00 61.6K
15:51 75.60 75.60 75.60 75.60 2.7K
15:55 75.30 75.30 75.30 75.30 0.0K
15:56 75.62 75.62 75.62 75.62 0.3K
15:57 75.80 75.80 75.80 75.80 4.0K
15:58 75.80 76.00 75.20 76.00 98.1K
16:00 76.10 76.10 76.10 76.10 0.0K
16:01 75.90 75.90 75.90 75.90 0.4K
16:02 75.70 75.70 75.70 75.70 4.7K
16:06 75.70 75.70 75.70 75.70 4.3K
16:08 75.50 75.50 75.50 75.50 47.8K
16:09 75.46 75.46 75.46 75.46 0.0K
16:10 75.50 75.50 75.50 75.50 6.8K
16:11 75.43 75.43 75.43 75.43 10.9K
16:13 75.46 75.46 75.32 75.32 24.0K
16:14 75.30 75.30 75.30 75.30 0.9K
16:15 75.40 75.40 75.29 75.29 1.9K
16:19 75.10 75.10 75.10 75.10 2.0K
16:20 74.90 74.90 74.70 74.70 21.0K
16:21 74.90 74.90 74.70 74.70 4.2K
16:23 74.63 74.63 74.63 74.63 6.5K
16:25 74.58 74.58 74.58 74.58 17.1K
16:29 74.97 75.40 74.97 75.40 23.0K
16:35 74.90 74.90 74.90 74.90 222.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし