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 70.15 70.55 70.15 70.40 32.9K
08:01 70.80 71.10 70.80 71.08 87.3K
08:02 71.45 71.45 71.15 71.30 38.0K
08:03 71.25 71.35 71.15 71.35 22.3K
08:04 71.30 71.40 71.30 71.35 23.7K
08:05 71.40 71.45 71.05 71.05 97.5K
08:06 71.15 71.15 70.90 71.10 318.3K
08:07 71.15 71.15 71.10 71.10 153.9K
08:08 71.10 71.10 70.95 71.05 9.8K
08:09 71.05 71.15 71.05 71.10 67.5K
08:10 71.20 71.20 71.20 71.20 0.0K
08:12 71.20 71.25 71.20 71.25 13.3K
08:13 71.30 71.30 71.30 71.30 18.7K
08:14 71.20 71.20 71.10 71.10 77.5K
08:15 70.98 70.98 70.98 70.98 3.0K
08:17 71.05 71.05 71.05 71.05 0.0K
08:18 71.05 71.05 71.00 71.00 6.3K
08:20 71.05 71.10 71.05 71.10 47.4K
08:21 71.15 71.15 71.10 71.10 25.3K
08:22 71.20 71.25 71.20 71.25 25.2K
08:23 71.30 71.30 71.30 71.30 10.1K
08:24 71.33 71.33 71.33 71.33 0.1K
08:25 71.25 71.25 71.20 71.20 11.7K
08:30 71.10 71.10 71.10 71.10 48.1K
08:31 71.08 71.08 71.08 71.08 7.0K
08:33 71.08 71.08 71.08 71.08 3.5K
08:36 71.25 71.35 71.25 71.35 188.1K
08:37 71.40 71.40 71.40 71.40 4.1K
08:38 71.40 71.45 71.40 71.45 32.1K
08:39 71.45 71.45 71.45 71.45 11.9K
08:40 71.50 71.50 71.50 71.50 14.5K
08:42 71.50 71.50 71.50 71.50 1.6K
08:43 71.55 71.55 71.55 71.55 22.5K
08:44 71.70 71.70 71.70 71.70 36.4K
08:45 71.78 71.78 71.78 71.78 7.0K
08:46 71.80 71.85 71.80 71.85 28.8K
08:47 71.75 71.85 71.75 71.85 2.9K
08:48 71.75 71.75 71.70 71.70 52.5K
08:51 71.80 71.80 71.80 71.80 2.2K
08:53 71.70 71.70 71.70 71.70 15.3K
08:54 71.60 71.60 71.60 71.60 8.6K
08:55 71.55 71.60 71.55 71.60 14.6K
08:59 71.60 71.60 71.55 71.55 9.5K
09:00 71.63 71.63 71.63 71.63 9.7K
09:01 71.65 71.65 71.55 71.55 7.1K
09:04 71.45 71.50 71.45 71.50 12.3K
09:06 71.53 71.53 71.53 71.53 5.6K
09:07 71.50 71.50 71.50 71.50 8.8K
09:09 71.55 71.60 71.55 71.60 41.3K
09:10 71.55 71.55 71.55 71.55 8.8K
09:11 71.55 71.55 71.55 71.55 10.0K
09:13 71.52 71.52 71.52 71.52 0.3K
09:15 71.50 71.55 71.50 71.55 4.2K
09:16 71.45 71.45 71.45 71.45 14.7K
09:19 71.45 71.45 71.45 71.45 0.4K
09:20 71.48 71.48 71.48 71.48 1.4K
09:22 71.45 71.45 71.45 71.45 8.2K
09:25 71.43 71.43 71.43 71.43 7.3K
09:26 71.43 71.45 71.43 71.43 6.0K
09:27 71.45 71.45 71.45 71.45 0.0K
09:29 71.40 71.45 71.40 71.45 9.9K
09:30 71.48 71.48 71.48 71.48 14.3K
09:31 71.50 71.50 71.45 71.45 165.0K
09:34 71.40 71.40 71.40 71.40 12.8K
09:35 71.30 71.30 71.30 71.30 9.7K
09:40 71.45 71.45 71.45 71.45 18.4K
09:41 71.50 71.50 71.50 71.50 5.8K
09:43 71.55 71.55 71.55 71.55 7.8K
09:49 71.60 71.60 71.60 71.60 25.3K
09:50 71.55 71.55 71.55 71.55 13.0K
09:51 71.55 71.55 71.55 71.55 14.9K
09:52 71.60 71.60 71.60 71.60 2.9K
09:56 71.60 71.60 71.60 71.60 23.2K
09:57 71.60 71.60 71.60 71.60 2.0K
09:58 71.60 71.60 71.60 71.60 13.8K
09:59 71.60 71.60 71.55 71.55 27.2K
10:02 71.60 71.60 71.50 71.50 1.6K
10:03 71.55 71.55 71.55 71.55 1.2K
10:04 71.54 71.55 71.54 71.55 19.5K
10:06 71.55 71.55 71.55 71.55 16.2K
10:08 71.55 71.55 71.55 71.55 0.3K
10:10 71.55 71.55 71.55 71.55 6.2K
10:13 71.60 71.60 71.60 71.60 10.6K
10:14 71.60 71.60 71.60 71.60 0.0K
10:15 71.50 71.50 71.50 71.50 12.9K
10:16 71.50 71.50 71.50 71.50 10.0K
10:17 71.52 71.52 71.45 71.50 89.5K
10:21 71.50 71.50 71.45 71.45 17.4K
10:22 71.45 71.45 71.45 71.45 0.9K
10:24 71.50 71.50 71.50 71.50 13.3K
10:25 71.50 71.50 71.50 71.50 0.0K
10:26 71.52 71.52 71.52 71.52 0.0K
10:27 71.55 71.55 71.55 71.55 3.0K
10:29 71.50 71.50 71.50 71.50 0.0K
10:31 71.55 71.55 71.50 71.50 0.3K
10:32 71.60 71.60 71.60 71.60 34.4K
10:33 71.65 71.65 71.65 71.65 0.4K
10:34 71.60 71.60 71.60 71.60 6.7K
10:35 71.60 71.63 71.60 71.60 29.9K
10:37 71.60 71.60 71.60 71.60 12.2K
10:41 71.55 71.55 71.55 71.55 5.1K
10:45 71.55 71.55 71.55 71.55 2.5K
10:46 71.50 71.50 71.50 71.50 10.9K
10:47 71.50 71.50 71.50 71.50 0.0K
10:51 71.59 71.59 71.59 71.59 0.0K
10:53 71.60 71.60 71.60 71.60 28.3K
10:55 71.60 71.60 71.60 71.60 21.9K
11:00 71.55 71.60 71.55 71.55 22.1K
11:03 71.55 71.55 71.55 71.55 3.0K
11:04 71.60 71.60 71.60 71.60 4.3K
11:12 71.60 71.60 71.55 71.55 20.2K
11:15 71.50 71.55 71.50 71.55 26.4K
11:20 71.57 71.57 71.57 71.57 1.3K
11:21 71.50 71.50 71.50 71.50 0.7K
11:26 71.60 71.65 71.60 71.65 34.4K
11:27 71.70 71.70 71.70 71.70 0.0K
11:30 71.70 71.70 71.70 71.70 0.0K
11:32 71.68 71.70 71.68 71.70 0.9K
11:36 71.65 71.65 71.65 71.65 28.8K
11:39 71.60 71.60 71.60 71.60 21.2K
11:40 71.60 71.60 71.60 71.60 22.8K
11:45 71.65 71.65 71.65 71.65 1.7K
11:49 71.65 71.65 71.65 71.65 5.0K
11:50 71.60 71.60 71.60 71.60 26.3K
11:52 71.60 71.60 71.60 71.60 0.0K
11:54 71.55 71.55 71.55 71.55 0.1K
11:55 71.60 71.60 71.60 71.60 13.9K
11:56 71.65 71.65 71.65 71.65 5.0K
11:57 71.55 71.55 71.55 71.55 0.9K
11:58 71.45 71.45 71.45 71.45 19.5K
11:59 71.40 71.40 71.30 71.30 36.8K
12:02 71.25 71.30 71.25 71.30 15.4K
12:08 71.35 71.35 71.35 71.35 20.6K
12:11 71.30 71.30 71.30 71.30 0.0K
12:20 71.45 71.45 71.45 71.45 78.6K
12:21 71.45 71.47 71.45 71.47 20.0K
12:25 71.45 71.45 71.45 71.45 1.2K
12:29 71.55 71.55 71.55 71.55 0.0K
12:30 71.52 71.52 71.52 71.52 20.0K
12:31 71.50 71.50 71.50 71.50 15.0K
12:32 71.50 71.50 71.50 71.50 32.4K
12:33 71.50 71.50 71.50 71.50 1.9K
12:34 71.50 71.50 71.50 71.50 7.0K
12:37 71.50 71.50 71.50 71.50 10.0K
12:42 71.55 71.60 71.55 71.55 56.6K
12:48 71.45 71.45 71.45 71.45 13.3K
12:50 71.44 71.44 71.44 71.44 28.0K
12:51 71.45 71.45 71.45 71.45 0.9K
12:52 71.45 71.45 71.45 71.45 7.3K
12:55 71.45 71.45 71.45 71.45 15.6K
12:58 71.50 71.50 71.50 71.50 9.0K
12:59 71.50 71.50 71.50 71.50 0.0K
13:00 71.45 71.50 71.40 71.50 30.6K
13:01 71.50 71.50 71.50 71.50 8.9K
13:05 71.45 71.45 71.45 71.45 0.0K
13:07 71.45 71.45 71.45 71.45 0.0K
13:10 71.55 71.55 71.55 71.55 0.1K
13:11 71.55 71.55 71.55 71.55 1.4K
13:14 71.50 71.55 71.50 71.55 0.3K
13:15 71.55 71.55 71.55 71.55 15.4K
13:16 71.40 71.40 71.40 71.40 11.5K
13:23 71.45 71.45 71.45 71.45 0.0K
13:27 71.45 71.45 71.45 71.45 26.0K
13:28 71.40 71.40 71.40 71.40 3.3K
13:30 71.50 71.80 71.50 71.80 92.6K
13:31 71.83 71.83 71.83 71.83 1.4K
13:32 71.80 71.80 71.80 71.80 3.8K
13:33 71.80 71.90 71.80 71.85 46.7K
13:38 71.85 71.85 71.85 71.85 0.0K
13:39 71.80 71.80 71.80 71.80 4.5K
13:42 71.75 71.85 71.75 71.75 34.2K
13:43 71.80 71.80 71.80 71.80 16.6K
13:45 71.70 71.70 71.70 71.70 19.6K
13:46 71.70 71.75 71.70 71.75 11.8K
13:47 71.75 71.75 71.75 71.75 10.0K
13:48 71.70 71.70 71.70 71.70 25.3K
13:50 71.75 71.75 71.75 71.75 30.8K
13:53 71.80 71.80 71.80 71.80 14.7K
13:56 71.75 71.90 71.75 71.90 10.2K
13:59 72.00 72.00 72.00 72.00 2.8K
14:00 72.04 72.04 72.00 72.00 8.6K
14:01 72.00 72.00 72.00 72.00 5.2K
14:02 72.05 72.05 72.05 72.05 0.1K
14:04 72.10 72.10 72.10 72.10 3.6K
14:07 72.03 72.03 72.02 72.02 6.9K
14:08 72.01 72.05 72.01 72.05 18.1K
14:09 72.05 72.05 72.05 72.05 0.6K
14:10 72.00 72.00 72.00 72.00 7.4K
14:11 72.00 72.00 72.00 72.00 9.1K
14:12 72.00 72.00 72.00 72.00 4.2K
14:13 71.95 72.00 71.95 72.00 0.8K
14:14 71.95 72.05 71.95 71.95 41.0K
14:17 71.70 71.70 71.70 71.70 0.0K
14:18 71.75 71.85 71.75 71.85 4.5K
14:19 71.85 71.85 71.80 71.83 19.1K
14:20 71.83 71.83 71.83 71.83 0.7K
14:27 71.90 71.90 71.85 71.85 0.3K
14:28 71.85 71.85 71.85 71.85 0.3K
14:30 71.90 71.90 71.90 71.90 13.4K
14:32 71.95 72.00 71.95 71.95 55.1K
14:34 71.90 71.90 71.85 71.85 15.2K
14:37 71.88 71.88 71.88 71.88 3.2K
14:40 71.93 71.93 71.93 71.93 0.3K
14:41 71.95 71.95 71.95 71.95 9.8K
14:42 71.90 71.90 71.90 71.90 15.2K
14:43 71.88 71.88 71.88 71.88 6.9K
14:44 71.88 71.88 71.88 71.88 13.4K
14:47 71.90 71.90 71.90 71.90 1.4K
14:49 71.85 71.85 71.85 71.85 1.5K
14:50 71.90 71.90 71.90 71.90 0.0K
14:55 71.85 71.90 71.85 71.90 25.9K
14:56 71.95 71.95 71.95 71.95 1.7K
15:00 71.95 71.95 71.95 71.95 13.0K
15:02 71.90 71.90 71.90 71.90 5.8K
15:03 71.90 71.90 71.85 71.85 14.9K
15:04 71.85 71.85 71.85 71.85 1.8K
15:08 71.90 71.90 71.90 71.90 4.2K
15:10 71.95 71.95 71.95 71.95 2.5K
15:14 71.95 71.95 71.95 71.95 29.7K
15:15 71.95 71.95 71.95 71.95 0.0K
15:18 71.95 71.95 71.95 71.95 18.7K
15:23 71.90 71.95 71.90 71.95 24.7K
15:24 71.90 71.90 71.90 71.90 7.1K
15:25 71.95 71.95 71.95 71.95 5.3K
15:27 71.90 71.90 71.90 71.90 25.3K
15:28 71.88 71.88 71.88 71.88 20.8K
15:29 71.88 71.90 71.88 71.90 3.6K
15:31 71.85 71.85 71.85 71.85 10.9K
15:33 71.90 71.90 71.90 71.90 0.0K
15:35 71.88 71.88 71.75 71.75 72.2K
15:38 71.80 71.80 71.80 71.80 35.6K
15:39 71.85 71.85 71.85 71.85 0.6K
15:40 71.80 71.80 71.80 71.80 20.9K
15:41 71.85 71.85 71.85 71.85 4.6K
15:42 71.90 71.95 71.85 71.85 15.6K
15:43 71.95 71.95 71.95 71.95 15.1K
15:44 72.00 72.00 71.95 72.00 14.4K
15:45 72.00 72.00 72.00 72.00 27.8K
15:46 71.98 71.98 71.98 71.98 14.5K
15:48 72.00 72.00 72.00 72.00 28.0K
15:49 72.05 72.05 72.05 72.05 1.6K
15:50 72.03 72.03 72.03 72.03 1.0K
15:51 72.05 72.05 72.00 72.00 51.1K
15:52 71.90 71.90 71.90 71.90 3.1K
15:53 71.95 72.00 71.95 72.00 11.8K
15:54 72.00 72.00 72.00 72.00 0.0K
15:55 72.00 72.00 72.00 72.00 0.1K
15:56 71.95 71.95 71.95 71.95 0.4K
15:59 72.00 72.00 72.00 72.00 1.2K
16:00 71.95 71.95 71.95 71.95 6.8K
16:01 71.95 71.95 71.95 71.95 34.3K
16:02 71.90 71.90 71.79 71.79 73.1K
16:03 71.85 71.85 71.85 71.85 0.0K
16:05 71.85 71.85 71.85 71.85 25.7K
16:08 71.85 71.85 71.85 71.85 11.1K
16:09 71.85 71.85 71.85 71.85 3.2K
16:10 71.90 71.90 71.90 71.90 11.6K
16:12 71.85 71.85 71.85 71.85 2.9K
16:13 71.85 71.85 71.85 71.85 4.9K
16:14 71.90 71.90 71.85 71.85 10.5K
16:15 71.90 71.90 71.90 71.90 82.3K
16:16 71.89 71.89 71.89 71.89 28.3K
16:17 71.95 71.95 71.95 71.95 0.7K
16:18 71.95 71.95 71.95 71.95 18.3K
16:19 71.98 71.98 71.98 71.97 4.3K
16:20 72.05 72.05 72.05 72.05 22.8K
16:21 72.10 72.10 72.05 72.05 12.3K
16:22 72.10 72.10 72.10 72.10 8.0K
16:23 72.15 72.15 72.15 72.15 12.6K
16:24 72.20 72.20 72.20 72.20 4.0K
16:25 72.20 72.20 72.20 72.20 0.8K
16:27 72.20 72.20 72.00 72.00 85.5K
16:28 72.00 72.00 71.95 71.95 29.8K
16:29 72.00 72.10 72.00 72.10 59.0K
16:35 71.75 71.75 71.75 71.75 2,583.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし