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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 58.30 61.10 58.30 59.40 0.5M
2023-12-28 61.46 62.71 59.22 60.44 1.7M
2023-12-27 56.82 61.80 56.52 61.28 2.1M
2023-12-22 56.86 59.66 56.06 57.34 0.5M
2023-12-21 57.62 59.16 55.38 57.76 1.6M
2023-12-20 58.50 59.10 56.04 57.62 1.3M
2023-12-19 56.18 58.20 55.08 57.38 1.6M
2023-12-18 56.00 58.30 55.02 56.00 1.6M
2023-12-15 55.60 59.66 54.18 57.36 3.2M
2023-12-14 51.84 55.92 51.02 55.62 4.9M
2023-12-13 51.00 53.08 49.33 49.33 2.6M
2023-12-12 56.04 57.48 49.72 50.68 4.2M
2023-12-11 58.00 60.00 53.30 53.46 4.6M
2023-12-08 55.12 58.80 54.56 55.80 2.5M
2023-12-07 57.00 57.44 54.67 55.18 1.5M
2023-12-06 57.86 59.07 55.48 56.00 3.1M
2023-12-05 60.40 62.10 56.52 59.92 3.8M
2023-12-04 53.00 64.04 52.00 60.46 9.3M
2023-12-01 51.00 52.92 48.01 51.54 3.3M
2023-11-30 53.90 53.90 51.06 51.28 1.9M
2023-11-29 54.36 54.36 51.40 52.50 1.1M
2023-11-28 54.74 56.00 51.80 52.82 2.1M
2023-11-27 54.00 57.58 54.00 55.16 0.6M
2023-11-24 56.00 57.67 54.10 55.50 0.6M
2023-11-23 54.94 55.96 54.04 55.36 0.8M
2023-11-22 55.14 57.50 53.46 54.66 1.6M
2023-11-21 58.00 58.60 54.70 55.04 2.8M
2023-11-20 57.00 60.18 55.84 58.60 2.0M
2023-11-17 55.20 57.54 55.20 56.08 4.0M
2023-11-16 60.98 61.00 55.22 55.62 2.3M
2023-11-15 61.00 62.37 59.50 59.62 2.7M
2023-11-14 57.08 60.00 56.18 59.58 2.0M
2023-11-13 58.00 59.98 57.06 57.06 3.9M
2023-11-10 61.00 63.08 56.62 57.56 2.5M
2023-11-09 63.00 63.04 61.00 61.86 1.4M
2023-11-08 64.00 64.98 61.98 61.98 1.6M
2023-11-07 67.00 67.00 63.10 63.90 0.8M
2023-11-06 67.00 68.78 64.06 64.08 0.7M
2023-11-03 66.02 69.22 65.04 66.82 1.5M
2023-11-02 65.98 69.50 65.00 65.74 2.4M
2023-11-01 65.98 65.98 61.14 65.00 0.7M
2023-10-31 65.00 65.74 62.50 64.62 1.0M
2023-10-30 65.00 66.98 63.02 63.64 1.2M
2023-10-27 67.00 67.00 63.20 64.20 1.4M
2023-10-26 63.68 65.98 63.26 64.06 0.7M
2023-10-25 68.00 69.50 63.36 64.74 1.4M
2023-10-24 68.00 69.50 67.16 68.00 0.9M
2023-10-23 65.00 68.66 63.56 67.98 1.7M
2023-10-20 69.60 71.92 65.28 66.48 2.4M
2023-10-19 70.26 71.46 69.36 69.76 0.4M
2023-10-18 73.00 73.24 70.52 71.50 0.9M
2023-10-17 72.90 74.98 70.52 72.96 1.1M
2023-10-16 72.78 74.06 70.00 71.50 1.2M
2023-10-13 68.00 72.24 68.00 69.24 0.8M
2023-10-12 70.40 75.24 68.22 69.36 1.2M
2023-10-11 74.06 74.50 71.00 71.70 1.0M
2023-10-10 71.00 75.88 71.00 72.96 1.0M
2023-10-09 75.00 77.00 72.04 72.60 1.1M
2023-10-06 76.50 77.98 71.42 76.10 1.8M
2023-10-05 76.00 76.99 70.06 76.00 0.6M
2023-10-04 72.86 74.50 70.20 72.80 0.8M
2023-10-03 73.20 74.20 71.24 72.42 0.7M
2023-10-02 77.26 78.18 73.18 74.06 0.5M
2023-09-29 77.02 78.04 75.38 75.42 0.6M
2023-09-28 74.54 77.64 73.14 74.94 0.7M
2023-09-27 73.80 77.28 73.31 76.40 0.9M
2023-09-26 78.00 78.00 73.20 73.62 1.4M
2023-09-25 77.52 80.00 76.30 77.30 1.1M
2023-09-22 84.94 84.94 77.68 78.06 1.0M
2023-09-21 82.66 84.96 80.78 81.10 1.0M
2023-09-20 81.70 83.54 78.21 82.68 1.4M
2023-09-19 79.04 80.00 77.00 78.78 1.1M
2023-09-18 81.38 84.94 78.36 78.70 1.3M
2023-09-15 82.12 85.62 81.42 83.66 1.9M
2023-09-14 81.50 81.66 77.26 81.66 0.6M
2023-09-13 83.00 83.00 77.64 80.54 0.9M
2023-09-12 80.00 82.98 78.74 79.50 0.5M
2023-09-11 83.00 83.00 78.42 79.04 1.1M
2023-09-08 80.00 82.98 79.06 80.00 0.5M
2023-09-07 80.02 82.96 78.68 79.00 1.1M
2023-09-06 86.60 86.60 81.30 81.52 0.8M
2023-09-05 83.00 86.54 82.62 83.50 0.7M
2023-09-04 83.42 85.66 83.02 83.90 0.6M
2023-09-01 88.00 89.60 83.10 83.44 2.0M
2023-08-31 87.32 90.78 87.32 88.00 2.7M
2023-08-30 88.70 89.70 87.56 89.38 0.7M
2023-08-29 90.00 91.00 86.72 88.78 2.1M
2023-08-25 92.78 92.78 89.48 90.06 0.6M
2023-08-24 93.70 93.98 89.58 90.00 1.1M
2023-08-23 94.00 94.00 90.00 91.20 1.1M
2023-08-22 90.78 93.54 88.94 90.20 0.4M
2023-08-21 90.50 92.24 89.62 90.00 1.5M
2023-08-18 92.00 92.98 87.02 91.14 1.6M
2023-08-17 89.22 92.82 87.10 90.38 3.1M
2023-08-16 96.20 96.20 85.10 87.12 6.1M
2023-08-15 97.00 99.00 94.68 97.00 3.1M
2023-08-14 97.96 98.00 95.56 96.12 2.4M
2023-08-11 96.62 98.28 94.58 96.68 4.0M
2023-08-10 95.32 97.60 94.20 97.00 1.8M
2023-08-09 93.58 96.44 93.58 95.14 2.5M
2023-08-08 90.00 94.10 89.20 93.00 1.3M
2023-08-07 90.66 92.94 89.60 89.88 0.8M
2023-08-04 91.00 91.70 89.52 90.86 0.5M
2023-08-03 88.52 91.58 88.32 90.68 1.0M
2023-08-02 90.00 92.96 89.04 90.00 1.4M
2023-08-01 94.54 94.84 90.02 91.00 0.4M
2023-07-31 90.60 94.84 90.02 92.58 0.7M
2023-07-28 96.50 96.50 89.68 90.58 1.3M
2023-07-27 96.18 97.88 92.50 93.22 1.1M
2023-07-26 91.68 97.00 91.68 92.68 1.8M
2023-07-25 94.70 96.54 90.61 92.90 5.2M
2023-07-24 96.20 98.98 95.80 98.58 2.6M
2023-07-21 94.00 98.80 92.00 95.72 7.4M
2023-07-20 94.40 95.90 90.60 93.30 2.8M
2023-07-19 84.62 93.18 84.02 91.80 5.8M
2023-07-18 77.08 85.00 76.52 83.98 3.9M
2023-07-17 75.40 76.98 71.88 76.00 3.1M
2023-07-14 74.36 76.50 71.60 73.50 2.4M
2023-07-13 68.72 73.90 68.26 73.76 2.8M
2023-07-12 67.36 69.90 67.12 68.68 1.6M
2023-07-11 68.02 69.70 66.92 67.36 0.8M
2023-07-10 67.76 69.86 65.70 66.84 1.5M
2023-07-07 66.74 69.12 65.80 67.40 2.0M
2023-07-06 69.58 71.98 66.76 66.98 1.7M
2023-07-05 72.50 74.12 69.00 69.34 1.3M
2023-07-04 74.20 74.20 70.46 70.76 0.9M
2023-07-03 73.74 73.74 70.00 70.84 1.3M
2023-06-30 73.50 75.20 71.44 72.28 0.9M
2023-06-29 74.72 75.26 72.48 73.56 0.6M
2023-06-28 71.48 75.28 71.48 73.64 0.8M
2023-06-27 72.56 74.82 70.80 71.44 0.7M
2023-06-26 72.00 74.58 70.64 73.54 0.6M
2023-06-23 78.00 78.00 72.04 72.46 0.9M
2023-06-22 78.76 78.94 75.20 77.02 0.5M
2023-06-21 79.00 79.50 76.78 77.02 1.0M
2023-06-20 79.00 79.00 75.80 78.58 0.8M
2023-06-19 79.00 79.76 76.02 76.28 0.9M
2023-06-16 77.20 79.32 74.36 78.84 1.8M
2023-06-15 76.80 78.26 73.84 78.26 1.5M
2023-06-14 75.00 77.98 72.64 76.80 2.2M
2023-06-13 76.86 76.90 74.04 76.90 1.3M
2023-06-12 75.00 75.48 71.70 75.16 0.8M
2023-06-09 76.54 76.84 72.54 74.04 1.3M
2023-06-08 75.86 76.84 73.69 75.46 1.2M
2023-06-07 71.80 77.44 69.68 76.86 1.9M
2023-06-06 71.50 72.67 69.00 71.18 0.9M
2023-06-05 70.50 73.72 70.38 71.24 1.0M
2023-06-02 70.16 71.90 68.35 69.80 1.8M
2023-06-01 71.00 73.67 67.48 68.56 2.4M
2023-05-31 67.00 70.20 66.00 69.24 3.1M
2023-05-30 68.52 70.98 67.00 67.04 2.0M
2023-05-26 68.20 70.00 68.20 68.58 2.0M
2023-05-25 71.28 71.98 68.00 68.90 2.3M
2023-05-24 72.00 72.98 67.40 69.00 3.4M
2023-05-23 71.00 72.92 68.50 71.42 1.5M
2023-05-22 71.20 73.22 68.12 70.98 2.0M
2023-05-19 72.08 72.08 68.12 68.78 6.1M
2023-05-18 72.06 72.84 67.46 69.16 1.5M
2023-05-17 70.18 73.22 68.30 69.20 2.3M
2023-05-16 72.26 75.04 69.54 71.44 1.9M
2023-05-15 74.00 76.70 67.34 72.04 5.1M
2023-05-12 74.86 77.06 74.30 75.22 1.7M
2023-05-11 78.08 78.76 73.84 75.44 2.8M
2023-05-10 76.62 79.62 75.22 77.86 1.2M
2023-05-09 85.74 85.98 77.00 77.96 2.6M
2023-05-05 80.70 84.96 79.16 83.08 2.0M
2023-05-04 79.14 81.16 77.50 80.76 1.4M
2023-05-03 81.00 82.08 77.64 79.22 1.0M
2023-05-02 80.00 82.82 78.22 80.16 1.8M
2023-04-28 77.00 79.52 77.00 78.18 1.5M
2023-04-27 75.80 78.94 73.48 78.00 1.7M
2023-04-26 75.00 77.92 73.50 73.50 2.2M
2023-04-25 77.02 78.50 75.90 76.20 1.0M
2023-04-24 74.78 78.74 74.02 77.10 1.5M
2023-04-21 78.00 78.00 73.50 75.02 4.4M
2023-04-20 77.22 78.80 76.20 76.54 1.6M
2023-04-19 77.92 78.85 76.44 77.40 1.1M
2023-04-18 83.76 84.76 78.70 79.18 2.6M
2023-04-17 82.00 84.40 80.82 83.30 2.3M
2023-04-14 76.26 80.98 75.14 80.30 1.5M
2023-04-13 77.34 78.98 74.16 75.58 2.0M
2023-04-12 79.60 80.78 77.00 77.58 2.2M
2023-04-11 80.26 81.38 79.02 79.42 1.1M
2023-04-06 76.38 79.87 76.00 78.60 1.5M
2023-04-05 81.74 82.58 77.52 77.94 2.2M
2023-04-04 84.50 87.02 80.00 80.86 1.4M
2023-04-03 84.90 87.76 83.60 84.82 1.5M
2023-03-31 85.86 86.74 82.10 84.94 2.3M
2023-03-30 76.20 85.69 76.20 84.24 4.1M
2023-03-29 69.82 74.72 69.52 74.34 2.0M
2023-03-28 72.82 74.84 69.26 69.42 1.9M
2023-03-27 78.52 78.98 72.82 72.82 2.2M
2023-03-24 77.50 79.90 72.68 75.06 3.7M
2023-03-23 79.66 79.88 77.14 78.20 1.6M
2023-03-22 81.10 81.88 77.60 78.32 2.2M
2023-03-21 81.66 82.34 79.06 79.96 2.1M
2023-03-20 80.60 81.98 77.00 78.16 1.7M
2023-03-17 86.50 86.50 80.00 80.62 2.5M
2023-03-16 83.58 85.26 80.28 82.62 2.4M
2023-03-15 87.50 87.74 80.54 80.54 3.3M
2023-03-14 85.00 88.58 82.38 85.60 3.9M
2023-03-13 87.00 89.00 80.50 80.50 5.3M
2023-03-10 88.98 91.08 86.48 86.48 5.5M
2023-03-09 96.12 96.39 90.18 90.18 3.6M
2023-03-08 96.00 97.02 92.06 92.06 4.6M
2023-03-07 101.35 102.85 96.60 97.44 2.0M
2023-03-06 101.40 103.70 98.52 102.00 1.2M
2023-03-03 97.84 101.35 97.00 100.90 1.6M
2023-03-02 98.34 99.98 95.68 96.98 1.7M
2023-03-01 98.98 100.76 96.00 99.68 1.7M
2023-02-28 97.56 100.80 94.00 98.42 2.5M
2023-02-27 97.00 98.50 95.28 97.06 1.1M
2023-02-24 97.42 100.63 94.30 95.90 1.7M
2023-02-23 98.66 101.00 96.38 97.60 0.9M
2023-02-22 96.38 99.40 95.02 98.12 1.6M
2023-02-21 104.65 105.00 97.68 97.68 1.5M
2023-02-20 104.65 104.90 100.55 102.00 0.7M
2023-02-17 104.00 104.85 100.40 102.70 1.4M
2023-02-16 104.95 106.75 100.85 103.40 2.0M
2023-02-15 100.30 103.75 98.30 103.75 2.3M
2023-02-14 104.10 105.00 99.04 100.30 2.5M
2023-02-13 105.00 107.70 101.45 103.85 1.7M
2023-02-10 108.50 111.45 103.00 105.20 2.9M
2023-02-09 116.00 116.90 109.55 110.10 2.0M
2023-02-08 111.00 119.05 111.00 115.65 3.9M
2023-02-07 113.00 114.75 109.25 109.75 1.6M
2023-02-06 113.40 114.95 110.85 113.30 3.1M
2023-02-03 118.60 118.90 109.75 115.85 5.0M
2023-02-02 104.95 120.35 104.45 118.55 7.7M
2023-02-01 100.90 106.20 100.05 103.30 5.5M
2023-01-31 87.00 103.53 85.68 101.30 12.5M
2023-01-30 87.50 89.72 83.94 89.32 4.4M
2023-01-27 85.42 87.94 85.04 85.70 1.9M
2023-01-26 87.50 88.76 85.70 86.12 1.7M
2023-01-25 88.50 88.50 85.06 85.68 5.1M
2023-01-24 88.50 90.94 87.76 88.42 1.7M
2023-01-23 87.50 89.52 86.06 88.40 3.9M
2023-01-20 88.00 88.00 85.10 86.74 2.8M
2023-01-19 91.18 91.50 85.00 85.32 3.7M
2023-01-18 92.00 93.80 87.64 88.20 4.1M
2023-01-17 90.38 92.00 87.32 91.58 4.9M
2023-01-16 87.00 95.54 84.50 91.30 13.8M
2023-01-13 97.64 106.40 97.64 103.80 3.5M
2023-01-12 98.90 102.95 97.02 97.58 3.9M
2023-01-11 97.00 100.24 96.24 97.60 1.2M
2023-01-10 99.56 100.65 94.90 95.98 1.3M
2023-01-09 97.56 101.20 97.56 99.38 2.2M
2023-01-06 96.20 99.20 91.88 98.22 1.9M
2023-01-05 97.64 99.76 95.20 95.78 1.2M
2023-01-04 96.84 98.98 93.60 98.56 2.2M
2023-01-03 93.32 96.92 92.32 96.92 1.9M