ITV PLC (ITV)

ITV
🏛️ イギリス →
77.50
最終更新: 2025-10-03
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 71.15 71.15 70.46 70.75 9.4K
08:03 70.47 70.47 70.47 70.47 0.1K
08:08 70.30 70.33 70.30 70.33 29.2K
08:09 70.50 70.50 70.50 70.50 0.0K
08:10 70.32 70.32 70.32 70.32 4.3K
08:13 70.20 70.45 70.20 70.40 30.4K
08:14 70.40 70.45 70.40 70.45 42.9K
08:16 70.55 70.55 70.55 70.55 45.9K
08:17 70.50 70.50 70.50 70.50 3.1K
08:18 70.50 70.50 70.50 70.50 3.9K
08:20 70.45 70.45 70.45 70.45 22.6K
08:22 70.45 70.45 70.45 70.45 3.9K
08:23 70.46 70.46 70.46 70.46 1.3K
08:24 70.50 70.50 70.40 70.40 3.1K
08:25 70.40 70.40 70.40 70.40 17.6K
08:26 70.35 70.35 70.35 70.35 0.4K
08:27 70.30 70.30 70.30 70.30 17.9K
08:28 70.25 70.25 70.25 70.25 0.0K
08:29 70.30 70.30 70.30 70.30 7.4K
08:34 70.35 70.35 70.33 70.33 0.0K
08:38 70.26 70.26 70.26 70.26 5.7K
08:41 70.35 70.35 70.35 70.35 0.0K
08:44 70.25 70.25 70.20 70.20 22.4K
08:49 70.25 70.25 70.25 70.25 7.5K
08:54 70.20 70.20 70.20 70.20 0.0K
08:57 70.30 70.30 70.30 70.30 0.0K
08:58 70.20 70.20 70.05 70.05 91.6K
08:59 70.10 70.25 70.10 70.25 72.3K
09:00 70.30 70.30 70.25 70.25 0.0K
09:01 70.25 70.25 70.20 70.20 4.3K
09:02 70.25 70.25 70.25 70.25 0.0K
09:03 70.20 70.25 70.20 70.25 4.3K
09:04 70.25 70.30 70.25 70.30 22.4K
09:06 70.30 70.35 70.30 70.35 32.1K
09:09 70.45 70.55 70.45 70.55 53.9K
09:10 70.55 70.55 70.55 70.55 0.6K
09:11 70.50 70.50 70.50 70.50 27.1K
09:12 70.50 70.50 70.50 70.50 5.9K
09:13 70.55 70.55 70.55 70.55 0.0K
09:14 70.55 70.65 70.55 70.65 14.2K
09:15 70.50 70.50 70.50 70.50 13.3K
09:16 70.50 70.50 70.50 70.50 0.7K
09:17 70.45 70.45 70.45 70.45 14.1K
09:19 70.45 70.45 70.45 70.45 13.1K
09:23 70.50 70.50 70.40 70.45 19.0K
09:26 70.40 70.40 70.30 70.30 18.0K
09:29 70.40 70.40 70.40 70.40 2.5K
09:30 70.35 70.35 70.35 70.35 13.5K
09:31 70.30 70.30 70.30 70.30 3.5K
09:32 70.30 70.30 70.15 70.15 4.2K
09:33 70.25 70.25 70.25 70.25 7.0K
09:37 70.25 70.25 70.25 70.25 10.9K
09:38 70.35 70.35 70.30 70.30 19.8K
09:39 70.45 70.45 70.45 70.45 0.0K
09:41 70.35 70.35 70.35 70.35 2.4K
09:42 70.30 70.30 70.30 70.30 65.2K
09:44 70.35 70.35 70.35 70.35 3.8K
09:46 70.30 70.40 70.30 70.40 23.1K
09:49 70.40 70.40 70.40 70.40 0.1K
09:50 70.40 70.50 70.40 70.50 12.7K
09:53 70.50 70.50 70.50 70.50 7.8K
09:54 70.50 70.50 70.50 70.50 0.6K
09:55 70.50 70.50 70.50 70.50 4.6K
09:57 70.50 70.50 70.50 70.50 23.1K
09:58 70.55 70.55 70.55 70.55 0.0K
10:00 70.60 70.65 70.60 70.60 17.7K
10:01 70.65 70.65 70.65 70.65 0.0K
10:02 70.55 70.65 70.55 70.65 0.0K
10:04 70.57 70.57 70.57 70.57 0.3K
10:06 70.60 70.60 70.60 70.60 8.4K
10:07 70.63 70.63 70.60 70.60 29.4K
10:08 70.60 70.60 70.60 70.60 3.2K
10:10 70.55 70.55 70.55 70.55 0.1K
10:11 70.60 70.60 70.60 70.60 4.6K
10:12 70.58 70.58 70.58 70.58 11.5K
10:13 70.55 70.55 70.55 70.55 5.7K
10:14 70.60 70.60 70.58 70.60 5.1K
10:15 70.60 70.65 70.60 70.65 12.8K
10:16 70.60 70.65 70.60 70.65 41.6K
10:21 70.65 70.70 70.65 70.70 0.2K
10:24 70.75 70.75 70.75 70.75 15.2K
10:25 70.70 70.70 70.70 70.70 1.2K
10:26 70.75 70.75 70.70 70.70 29.5K
10:31 70.70 70.70 70.70 70.70 10.4K
10:32 70.75 70.75 70.75 70.75 4.5K
10:33 70.70 70.70 70.70 70.70 15.6K
10:34 70.70 70.70 70.70 70.70 0.0K
10:36 70.70 70.80 70.70 70.80 7.6K
10:39 70.75 70.75 70.75 70.75 28.9K
10:46 70.70 70.70 70.70 70.70 0.0K
10:47 70.65 70.65 70.65 70.65 24.2K
10:49 70.66 70.66 70.66 70.66 10.1K
10:51 70.60 70.60 70.60 70.60 14.2K
10:55 70.60 70.60 70.60 70.60 2.0K
10:56 70.59 70.59 70.59 70.59 1.0K
10:57 70.60 70.60 70.60 70.60 1.7K
10:59 70.65 70.65 70.65 70.65 0.0K
11:00 70.65 70.65 70.65 70.65 7.7K
11:01 70.50 70.50 70.50 70.50 26.7K
11:06 70.55 70.55 70.50 70.50 14.5K
11:07 70.55 70.55 70.55 70.55 0.0K
11:12 70.55 70.55 70.55 70.55 19.7K
11:16 70.50 70.50 70.50 70.50 0.3K
11:17 70.55 70.55 70.55 70.55 0.6K
11:18 70.55 70.65 70.55 70.65 27.3K
11:19 70.60 70.60 70.60 70.60 40.5K
11:20 70.55 70.55 70.55 70.55 4.0K
11:22 70.50 70.50 70.50 70.50 1.1K
11:25 70.55 70.55 70.50 70.50 10.3K
11:26 70.55 70.55 70.55 70.55 0.0K
11:28 70.50 70.50 70.50 70.50 20.0K
11:29 70.45 70.45 70.45 70.45 63.3K
11:30 70.48 70.48 70.48 70.48 5.8K
11:33 70.50 70.50 70.50 70.50 19.0K
11:35 70.50 70.50 70.50 70.50 1.0K
11:36 70.55 70.55 70.55 70.55 1.7K
11:37 70.55 70.55 70.55 70.55 1.3K
11:42 70.45 70.45 70.45 70.45 39.6K
11:43 70.45 70.45 70.45 70.45 9.9K
11:45 70.40 70.45 70.40 70.40 16.2K
11:49 70.50 70.55 70.50 70.55 30.9K
11:51 70.50 70.50 70.50 70.50 0.2K
11:53 70.55 70.55 70.55 70.55 5.2K
11:54 70.55 70.55 70.55 70.55 2.0K
11:55 70.65 70.65 70.55 70.55 31.4K
12:01 70.55 70.55 70.45 70.45 0.1K
12:02 70.50 70.50 70.45 70.45 11.6K
12:06 70.40 70.40 70.40 70.40 3.5K
12:07 70.40 70.40 70.40 70.40 6.8K
12:09 70.40 70.40 70.40 70.40 0.0K
12:10 70.40 70.40 70.40 70.40 0.1K
12:11 70.40 70.40 70.40 70.40 5.7K
12:12 70.45 70.45 70.40 70.40 4.3K
12:13 70.45 70.45 70.45 70.45 4.2K
12:17 70.45 70.45 70.45 70.45 3.2K
12:20 70.48 70.48 70.48 70.48 2.6K
12:21 70.45 70.45 70.45 70.45 30.5K
12:22 70.50 70.50 70.50 70.50 0.0K
12:26 70.48 70.48 70.48 70.48 1.5K
12:27 70.47 70.50 70.47 70.50 31.6K
12:28 70.53 70.53 70.53 70.53 7.0K
12:30 70.55 70.55 70.55 70.55 33.4K
12:31 70.50 70.50 70.50 70.50 5.1K
12:34 70.55 70.55 70.55 70.55 0.0K
12:35 70.53 70.53 70.53 70.53 10.0K
12:39 70.50 70.50 70.50 70.50 0.3K
12:40 70.55 70.55 70.55 70.55 28.7K
12:42 70.55 70.55 70.55 70.55 25.2K
12:44 70.60 70.60 70.60 70.60 0.0K
12:47 70.65 70.65 70.55 70.61 5.2K
12:49 70.65 70.65 70.65 70.65 8.3K
12:50 70.63 70.63 70.63 70.63 5.7K
12:51 70.65 70.65 70.65 70.65 0.5K
12:52 70.65 70.70 70.65 70.70 13.0K
12:53 70.75 70.75 70.75 70.75 0.0K
12:55 70.65 70.66 70.60 70.66 44.4K
12:58 70.60 70.60 70.60 70.60 24.2K
13:01 70.60 70.60 70.60 70.60 3.5K
13:02 70.60 70.60 70.55 70.55 56.5K
13:03 70.56 70.56 70.56 70.56 1.0K
13:06 70.50 70.50 70.50 70.50 0.0K
13:08 70.60 70.60 70.60 70.60 6.5K
13:09 70.50 70.50 70.50 70.50 3.5K
13:10 70.55 70.55 70.50 70.50 31.7K
13:13 70.50 70.50 70.50 70.50 2.8K
13:16 70.45 70.45 70.45 70.45 3.5K
13:17 70.45 70.45 70.45 70.45 35.4K
13:19 70.45 70.45 70.45 70.45 7.3K
13:22 70.40 70.40 70.40 70.40 1.3K
13:23 70.40 70.40 70.40 70.40 14.3K
13:26 70.35 70.35 70.35 70.35 12.2K
13:27 70.30 70.33 70.30 70.33 3.3K
13:28 70.35 70.35 70.30 70.30 41.2K
13:29 70.30 70.30 70.30 70.30 147.6K
13:30 70.30 70.50 70.30 70.50 172.9K
13:32 70.50 70.50 70.50 70.50 18.3K
13:33 70.48 70.53 70.48 70.53 1.3K
13:35 70.45 70.45 70.40 70.40 32.6K
13:36 70.35 70.37 70.35 70.37 69.1K
13:41 70.33 70.33 70.33 70.33 1.0K
13:43 70.30 70.30 70.30 70.30 28.1K
13:44 70.28 70.28 70.28 70.28 2.3K
13:46 70.25 70.25 70.25 70.25 13.5K
13:47 70.20 70.20 70.20 70.20 12.7K
13:48 70.15 70.20 70.15 70.15 306.8K
13:49 70.10 70.20 70.10 70.20 20.2K
13:50 70.25 70.25 70.15 70.15 31.2K
13:52 70.20 70.20 70.15 70.15 9.6K
13:55 70.25 70.30 70.25 70.30 32.3K
13:59 70.30 70.35 70.30 70.35 110.7K
14:01 70.30 70.30 70.25 70.25 34.0K
14:02 70.20 70.20 70.15 70.15 77.8K
14:03 70.10 70.10 70.10 70.10 0.5K
14:08 70.15 70.20 70.15 70.20 45.4K
14:09 70.20 70.20 70.15 70.15 40.4K
14:10 70.20 70.20 70.20 70.20 10.6K
14:11 70.25 70.25 70.25 70.25 28.7K
14:12 70.25 70.25 70.25 70.25 0.0K
14:16 70.28 70.30 70.28 70.30 13.4K
14:17 70.30 70.30 70.30 70.30 4.9K
14:18 70.33 70.33 70.33 70.33 2.8K
14:19 70.33 70.33 70.33 70.33 2.0K
14:20 70.30 70.30 70.30 70.30 53.5K
14:22 70.35 70.35 70.35 70.35 1.6K
14:23 70.35 70.40 70.35 70.40 19.8K
14:25 70.40 70.40 70.40 70.40 0.8K
14:26 70.35 70.35 70.35 70.35 1.0K
14:28 70.40 70.40 70.40 70.40 2.0K
14:30 70.30 70.30 70.30 70.30 73.4K
14:31 70.25 70.25 70.25 70.25 2.4K
14:34 70.35 70.35 70.30 70.30 47.8K
14:35 70.35 70.35 70.35 70.35 1.5K
14:36 70.35 70.35 70.35 70.35 0.0K
14:37 70.35 70.35 70.30 70.35 54.1K
14:39 70.50 70.50 70.50 70.50 13.3K
14:40 70.50 70.50 70.50 70.50 3.2K
14:41 70.45 70.45 70.45 70.45 24.9K
14:42 70.40 70.40 70.40 70.40 0.2K
14:43 70.45 70.45 70.45 70.45 0.1K
14:48 70.35 70.35 70.20 70.25 59.6K
14:49 70.25 70.25 70.20 70.20 6.6K
14:50 70.25 70.30 70.20 70.20 2.7K
14:51 70.24 70.24 70.24 70.24 1.3K
14:55 70.25 70.25 70.25 70.25 57.7K
14:58 70.25 70.25 70.25 70.25 29.3K
14:59 70.25 70.30 70.25 70.30 14.2K
15:01 70.30 70.30 70.30 70.30 23.1K
15:03 70.35 70.35 70.35 70.35 8.0K
15:05 70.35 70.35 70.25 70.25 70.5K
15:07 70.30 70.30 70.30 70.30 21.3K
15:08 70.30 70.30 70.30 70.30 25.6K
15:10 70.30 70.30 70.30 70.30 1.0K
15:12 70.30 70.30 70.30 70.30 1.4K
15:13 70.30 70.30 70.30 70.30 3.0K
15:14 70.30 70.30 70.30 70.30 7.1K
15:15 70.30 70.30 70.30 70.30 59.5K
15:16 70.25 70.25 70.25 70.25 4.5K
15:17 70.25 70.25 70.25 70.25 0.1K
15:18 70.30 70.30 70.30 70.30 9.8K
15:19 70.35 70.35 70.35 70.35 0.1K
15:20 70.30 70.30 70.30 70.30 40.0K
15:21 70.35 70.35 70.35 70.35 16.2K
15:22 70.40 70.40 70.40 70.40 0.1K
15:23 70.45 70.45 70.45 70.45 14.5K
15:26 70.35 70.35 70.35 70.35 51.8K
15:27 70.41 70.41 70.41 70.41 42.6K
15:28 70.35 70.35 70.35 70.35 0.0K
15:29 70.45 70.45 70.45 70.45 4.1K
15:32 70.45 70.45 70.40 70.40 49.0K
15:37 70.45 70.45 70.45 70.45 5.9K
15:38 70.40 70.40 70.40 70.40 3.3K
15:41 70.45 70.45 70.45 70.45 5.8K
15:42 70.45 70.45 70.45 70.45 4.4K
15:44 70.50 70.50 70.50 70.50 15.1K
15:45 70.50 70.50 70.50 70.50 23.5K
15:46 70.50 70.50 70.50 70.50 69.6K
15:49 70.50 70.50 70.50 70.50 3.6K
15:50 70.50 70.50 70.45 70.50 62.6K
15:55 70.55 70.55 70.55 70.55 0.1K
15:58 70.45 70.45 70.45 70.45 2.6K
15:59 70.50 70.50 70.45 70.45 35.8K
16:00 70.45 70.45 70.45 70.45 21.9K
16:01 70.45 70.45 70.40 70.40 106.0K
16:02 70.45 70.45 70.45 70.45 14.1K
16:03 70.35 70.35 70.35 70.35 2.5K
16:04 70.35 70.40 70.35 70.40 42.3K
16:06 70.40 70.40 70.40 70.40 34.0K
16:07 70.40 70.40 70.40 70.40 26.4K
16:09 70.35 70.40 70.35 70.38 82.4K
16:11 70.35 70.40 70.35 70.40 51.3K
16:12 70.35 70.35 70.30 70.30 11.5K
16:13 70.30 70.30 70.30 70.30 0.0K
16:14 70.31 70.31 70.31 70.31 0.1K
16:15 70.35 70.35 70.35 70.35 5.8K
16:16 70.30 70.35 70.30 70.35 2.1K
16:20 70.30 70.35 70.30 70.35 8.4K
16:21 70.35 70.38 70.35 70.38 3.3K
16:22 70.35 70.35 70.35 70.35 4.3K
16:23 70.35 70.35 70.35 70.35 1.1K
16:24 70.35 70.35 70.35 70.35 5.4K
16:25 70.35 70.35 70.35 70.35 0.2K
16:26 70.35 70.35 70.35 70.35 79.6K
16:27 70.30 70.40 70.30 70.40 44.1K
16:28 70.35 70.35 70.30 70.30 23.2K
16:29 70.30 70.35 70.30 70.35 5.9K
16:35 69.90 69.90 69.90 69.90 5,302.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし