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 74.60 76.50 74.60 76.32 31.4K
08:01 76.32 76.32 76.08 76.30 3.4K
08:03 75.02 75.02 74.96 74.96 9.0K
08:04 75.63 75.63 74.70 74.70 15.8K
08:05 74.60 74.60 74.60 74.60 9.7K
08:06 75.07 75.07 75.07 75.07 13.1K
08:09 74.80 74.80 74.80 74.80 2.9K
08:10 74.80 74.80 74.55 74.55 11.6K
08:11 74.65 74.65 74.65 74.65 3.7K
08:12 74.75 74.75 74.75 74.75 10.8K
08:13 74.68 74.68 74.67 74.67 2.7K
08:15 74.80 74.80 74.36 74.36 1.4K
08:16 74.50 74.50 74.50 74.50 0.0K
08:17 74.10 74.36 74.10 74.36 7.2K
08:18 74.10 74.10 73.90 73.98 33.0K
08:19 74.10 74.10 74.10 74.10 0.0K
08:20 74.20 74.20 73.85 73.90 2.2K
08:22 73.84 73.90 73.84 73.90 5.0K
08:23 73.60 73.62 73.60 73.62 1.2K
08:24 73.34 73.60 72.81 73.60 33.0K
08:25 73.45 73.45 73.45 73.44 0.1K
08:26 73.10 73.10 73.10 73.10 7.2K
08:27 72.69 72.69 72.46 72.46 55.1K
08:28 72.60 72.60 72.60 72.60 8.9K
08:30 72.70 72.70 72.00 72.00 22.7K
08:31 72.67 72.67 72.00 72.00 6.5K
08:32 72.51 72.51 72.00 72.48 9.8K
08:33 72.50 72.50 72.48 72.48 4.2K
08:34 72.47 72.70 72.26 72.26 38.8K
08:35 72.05 72.05 72.05 72.05 0.5K
08:36 71.95 71.95 71.95 71.95 0.2K
08:37 72.33 72.33 71.65 71.65 22.4K
08:39 71.54 71.77 71.54 71.77 32.8K
08:40 71.74 71.90 71.74 71.90 11.2K
08:41 71.93 72.30 71.93 72.30 2.2K
08:42 72.01 72.32 72.01 72.32 19.4K
08:43 72.40 72.40 72.12 72.14 4.5K
08:44 72.40 72.40 72.40 72.40 0.1K
08:45 71.90 71.90 71.80 71.80 13.0K
08:46 72.12 72.12 72.12 72.12 5.0K
08:47 71.63 72.20 71.63 72.20 3.5K
08:49 71.60 72.04 71.60 72.04 1.2K
08:50 72.16 72.30 72.10 72.30 2.7K
08:51 71.80 72.13 71.80 72.00 9.8K
08:52 71.83 71.83 71.60 71.60 8.9K
08:53 71.92 72.00 71.84 71.84 15.3K
08:54 72.00 72.00 71.75 72.00 8.4K
08:55 71.96 71.96 71.90 71.90 12.0K
08:59 71.87 71.87 71.87 71.87 0.7K
09:01 71.80 72.00 71.46 71.70 23.9K
09:03 71.74 71.74 71.74 71.74 2.8K
09:04 71.64 71.64 71.60 71.60 6.0K
09:05 71.80 71.80 71.80 71.80 7.3K
09:06 71.93 71.93 71.93 71.93 5.0K
09:08 71.79 72.00 71.79 72.00 3.2K
09:10 71.66 71.66 71.66 71.66 11.7K
09:12 71.94 71.94 71.94 71.94 0.0K
09:14 71.61 71.61 71.61 71.61 0.5K
09:15 71.60 71.60 71.60 71.60 0.1K
09:19 71.89 71.89 71.89 71.89 0.9K
09:20 71.80 71.80 71.80 71.80 1.6K
09:21 72.31 72.31 72.31 72.31 0.0K
09:24 71.92 72.27 71.92 72.27 2.5K
09:25 72.40 72.40 72.40 72.40 3.0K
09:26 71.75 71.75 71.75 71.75 0.0K
09:27 71.50 71.50 71.30 71.30 22.1K
09:28 71.20 71.20 71.20 71.20 13.3K
09:29 71.20 71.37 71.20 71.37 0.0K
09:30 71.20 71.31 71.20 71.31 0.8K
09:33 71.10 71.10 71.10 71.10 7.0K
09:34 71.17 71.17 71.17 71.17 0.1K
09:35 71.31 71.31 71.31 71.31 6.5K
09:36 71.40 71.40 71.40 71.40 0.0K
09:39 71.23 71.23 71.23 71.23 0.7K
09:48 71.06 71.24 71.06 71.24 0.7K
09:49 71.34 71.60 71.06 71.56 38.0K
09:51 71.60 71.60 71.60 71.60 0.0K
09:52 71.37 71.37 71.37 71.37 13.0K
09:53 71.48 71.48 71.48 71.48 2.1K
09:55 71.60 71.60 71.48 71.48 4.2K
09:57 71.60 71.60 71.42 71.42 5.2K
09:58 71.42 71.56 71.42 71.56 9.9K
10:00 71.56 71.56 71.56 71.56 0.0K
10:01 71.60 71.60 71.60 71.60 5.9K
10:03 71.60 71.60 71.40 71.40 1.7K
10:04 71.46 71.46 71.46 71.46 0.1K
10:05 71.51 71.60 71.51 71.60 0.0K
10:07 71.51 71.51 71.51 71.51 0.0K
10:11 71.40 71.40 71.40 71.40 7.0K
10:13 71.20 71.20 71.20 71.20 1.2K
10:16 71.40 71.40 71.40 71.40 0.7K
10:18 71.50 71.50 71.38 71.38 0.0K
10:19 71.44 71.50 71.44 71.50 0.0K
10:21 71.44 71.44 71.39 71.39 2.4K
10:28 71.10 71.22 71.10 71.22 1.9K
10:29 71.43 71.43 71.20 71.20 5.1K
10:30 71.20 71.20 71.20 71.20 7.0K
10:31 71.23 71.23 71.23 71.23 7.0K
10:32 71.43 71.43 71.43 71.43 0.0K
10:34 71.32 71.43 71.00 71.23 8.5K
10:35 71.23 71.43 71.23 71.43 36.8K
10:36 71.00 71.00 70.90 70.90 22.0K
10:37 70.99 70.99 70.99 70.99 0.0K
10:38 71.34 71.34 71.34 71.34 2.4K
10:42 71.40 71.40 71.40 71.40 7.0K
10:44 70.99 70.99 70.99 70.99 0.1K
10:45 70.90 70.90 70.90 70.90 2.1K
10:46 71.39 71.39 71.39 71.39 0.0K
10:47 71.40 71.40 71.40 71.40 0.7K
10:48 70.90 71.04 70.90 71.04 2.9K
10:50 71.10 71.10 71.10 71.10 3.1K
10:51 71.02 71.30 71.02 71.24 55.3K
10:52 71.60 71.60 71.60 71.60 23.1K
10:54 71.58 71.58 71.58 71.58 0.3K
10:59 71.20 71.20 71.20 71.20 0.0K
11:00 71.58 71.58 71.43 71.43 1.2K
11:01 71.59 71.60 71.59 71.60 7.9K
11:02 72.04 72.05 72.04 72.05 15.5K
11:06 72.07 72.07 72.07 72.07 15.0K
11:07 71.70 72.20 71.70 72.20 1.3K
11:10 72.20 72.20 72.08 72.08 4.2K
11:12 72.20 72.20 72.20 72.20 0.0K
11:15 72.03 72.19 72.03 72.19 12.7K
11:16 72.30 72.30 72.30 72.30 17.0K
11:17 72.80 72.80 72.00 72.70 0.2K
11:18 72.00 72.00 72.00 72.00 0.1K
11:21 72.11 72.50 72.11 72.50 0.1K
11:23 72.60 72.60 72.60 72.60 0.0K
11:24 72.57 72.57 72.57 72.57 0.1K
11:25 72.35 72.60 72.35 72.60 16.1K
11:28 72.19 72.19 72.19 72.19 1.4K
11:29 72.40 72.40 72.40 72.40 0.1K
11:30 72.56 72.56 72.56 72.56 6.9K
11:32 72.19 72.19 72.19 72.19 0.9K
11:35 72.19 72.30 72.19 72.30 10.3K
11:36 72.40 72.40 72.40 72.40 0.0K
11:37 72.10 72.10 72.00 72.00 25.7K
11:38 71.90 72.40 71.90 72.40 44.3K
11:44 72.60 72.60 72.60 72.60 6.7K
11:50 72.29 72.29 72.29 72.29 0.7K
11:51 72.20 72.49 72.20 72.29 3.2K
11:52 72.50 72.50 72.48 72.48 5.3K
11:55 72.48 72.48 72.48 72.48 1.0K
11:58 72.28 72.28 72.28 72.28 5.0K
12:02 72.70 72.70 72.70 72.70 0.1K
12:07 72.70 72.70 72.70 72.70 0.0K
12:10 72.36 72.36 72.36 72.36 2.4K
12:13 72.70 72.70 72.70 72.70 0.0K
12:20 72.48 72.48 72.48 72.48 1.0K
12:24 72.30 72.30 72.30 72.30 0.0K
12:26 72.64 72.64 72.64 72.64 0.0K
12:34 72.70 72.70 72.70 72.70 0.5K
12:37 72.48 72.48 72.48 72.48 0.7K
12:38 72.30 72.30 72.30 72.30 2.3K
12:41 72.08 72.08 72.04 72.04 17.4K
12:50 71.98 71.98 71.60 71.90 42.3K
12:51 71.90 71.90 71.90 71.90 0.0K
12:53 71.90 71.90 71.90 71.90 2.1K
12:54 72.00 72.00 71.99 71.99 8.9K
12:59 72.03 72.03 72.03 72.03 1.9K
13:06 72.29 72.29 72.29 72.29 2.1K
13:07 72.40 72.40 72.40 72.40 0.1K
13:10 71.80 71.80 71.80 71.80 50.0K
13:11 71.69 71.69 71.69 71.69 10.0K
13:14 72.31 72.31 71.54 71.54 59.9K
13:16 71.75 71.75 71.75 71.75 10.0K
13:17 71.80 72.30 71.80 71.90 19.7K
13:18 72.40 72.40 72.40 72.40 0.3K
13:19 72.23 72.40 72.23 72.40 0.6K
13:23 72.50 72.50 72.50 72.50 0.7K
13:24 72.50 72.50 72.50 72.50 0.2K
13:27 71.73 71.73 71.73 71.73 90.0K
13:34 72.08 72.08 72.08 72.08 0.4K
13:35 72.24 72.24 72.24 72.24 4.1K
13:37 72.21 72.21 72.21 72.21 1.0K
13:39 72.50 72.50 72.50 72.50 0.0K
13:44 72.27 72.27 72.27 72.27 1.2K
13:52 72.33 72.33 72.33 72.33 1.4K
13:53 72.51 72.51 72.51 72.51 0.0K
13:59 72.30 72.30 72.30 72.30 0.0K
14:01 72.33 72.33 72.33 72.33 0.0K
14:02 72.00 72.00 72.00 72.00 0.0K
14:05 72.09 72.09 72.09 72.09 3.4K
14:08 72.60 72.60 72.60 72.60 10.0K
14:10 72.50 72.50 72.50 72.50 0.2K
14:12 72.57 72.57 72.57 72.57 7.0K
14:20 72.22 72.22 72.22 72.22 16.6K
14:22 72.50 72.50 72.50 72.50 0.0K
14:26 72.20 72.20 72.20 72.20 1.9K
14:28 72.22 72.22 72.22 72.22 0.7K
14:30 72.60 72.60 72.29 72.51 19.5K
14:31 72.51 72.60 72.51 72.60 0.0K
14:32 72.00 72.23 72.00 72.23 19.1K
14:38 72.28 72.28 72.28 72.28 3.3K
14:40 72.50 72.50 72.50 72.50 1.8K
14:44 72.60 72.60 72.60 72.60 4.8K
14:46 72.29 72.29 72.29 72.29 1.3K
14:47 72.30 72.30 72.30 72.30 7.0K
14:49 72.50 72.50 72.50 72.50 15.0K
14:51 72.58 72.58 72.58 72.58 0.1K
14:55 72.71 72.71 72.71 72.71 0.0K
14:56 72.69 72.69 72.69 72.69 0.5K
14:57 72.29 72.64 72.29 72.64 22.5K
14:58 72.20 72.80 72.20 72.80 0.1K
15:02 72.80 72.80 72.80 72.80 0.0K
15:04 72.71 72.71 72.60 72.60 4.4K
15:05 72.67 72.67 72.30 72.30 31.1K
15:06 72.90 72.90 72.81 72.81 10.0K
15:08 72.80 72.80 72.80 72.80 0.1K
15:10 72.38 72.80 72.38 72.80 4.5K
15:11 72.80 72.80 72.80 72.80 1.2K
15:15 72.90 72.90 72.90 72.90 1.5K
15:16 72.90 72.90 72.90 72.90 2.9K
15:17 72.89 72.89 72.89 72.89 0.3K
15:18 73.40 73.40 73.40 73.40 1.4K
15:21 73.40 73.40 73.00 73.00 0.8K
15:22 72.88 72.88 72.88 72.88 1.8K
15:23 73.30 73.30 73.30 73.30 0.9K
15:24 73.00 73.00 73.00 73.00 20.9K
15:25 73.34 73.34 73.00 73.06 6.1K
15:26 73.34 73.34 73.06 73.06 14.0K
15:28 73.40 73.40 73.40 73.40 10.2K
15:29 73.16 73.16 73.16 73.16 27.3K
15:30 73.02 73.02 73.02 73.02 4.8K
15:31 73.00 73.00 73.00 73.00 4.8K
15:32 73.01 73.01 72.59 72.59 0.4K
15:37 72.50 72.50 72.50 72.50 1.8K
15:38 72.90 72.90 72.90 72.90 0.5K
15:39 72.56 72.56 72.50 72.50 1.8K
15:41 72.39 72.39 72.39 72.39 12.9K
15:43 72.60 72.60 72.60 72.60 20.8K
15:45 72.60 72.60 72.60 72.60 0.1K
15:46 72.18 72.18 72.18 72.18 10.0K
15:48 72.10 72.10 72.10 72.10 0.0K
15:49 72.53 72.53 72.53 72.53 10.0K
15:56 72.52 72.52 72.52 72.52 4.0K
15:57 72.60 72.60 72.60 72.60 0.2K
15:58 72.50 72.50 72.50 72.50 13.8K
16:03 72.50 72.50 72.50 72.50 0.0K
16:05 72.16 72.50 72.16 72.50 6.2K
16:07 72.16 72.16 72.16 72.16 3.1K
16:10 72.41 72.41 72.41 72.41 24.8K
16:12 72.16 72.44 72.16 72.44 17.0K
16:13 72.10 72.10 72.00 72.10 32.5K
16:14 72.10 72.20 72.10 72.20 0.1K
16:18 72.30 72.30 72.30 72.30 7.3K
16:19 72.20 72.50 72.20 72.50 15.3K
16:20 72.50 72.50 72.40 72.40 7.0K
16:21 72.45 72.45 72.20 72.20 4.1K
16:22 72.50 72.50 72.50 72.50 0.5K
16:24 72.50 72.50 72.50 72.50 0.0K
16:25 72.25 72.25 72.25 72.25 1.0K
16:26 72.50 72.60 72.50 72.60 26.8K
16:28 72.70 72.70 72.55 72.55 25.2K
16:29 72.55 72.60 72.35 72.60 15.2K
16:35 72.30 72.30 72.30 72.30 159.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし