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 72.15 72.20 72.15 72.20 33.0K
08:02 72.55 72.55 72.05 72.55 0.4K
08:03 72.20 72.20 72.20 72.20 8.0K
08:04 72.05 72.05 72.00 72.00 6.1K
08:05 72.00 72.20 72.00 72.20 10.4K
08:06 71.90 72.05 71.90 72.05 3.1K
08:09 71.75 71.85 71.75 71.85 6.6K
08:10 71.75 71.75 71.69 71.69 6.6K
08:11 71.75 71.75 71.75 71.75 3.7K
08:13 71.75 71.75 71.75 71.75 12.9K
08:14 71.60 71.60 71.60 71.60 146.0K
08:16 71.40 71.40 71.40 71.40 0.7K
08:19 71.70 71.75 71.70 71.75 19.6K
08:22 71.70 71.70 71.70 71.70 0.0K
08:23 71.70 71.70 71.70 71.70 3.0K
08:24 71.65 71.65 71.65 71.65 10.0K
08:25 71.65 71.65 71.65 71.65 3.6K
08:26 71.70 71.70 71.70 71.70 4.9K
08:27 71.65 71.65 71.65 71.65 5.7K
08:29 71.60 71.60 71.60 71.60 9.8K
08:30 71.55 71.60 71.55 71.60 3.6K
08:31 71.60 71.60 71.55 71.55 10.3K
08:32 71.55 71.55 71.55 71.55 8.2K
08:34 71.55 71.55 71.55 71.55 2.5K
08:35 71.55 71.55 71.55 71.55 2.5K
08:36 71.50 71.55 71.50 71.55 2.4K
08:37 71.55 71.55 71.55 71.55 0.0K
08:38 71.60 71.60 71.60 71.60 6.8K
08:40 71.65 71.65 71.55 71.55 2.3K
08:45 71.53 71.53 71.53 71.53 0.1K
08:49 71.50 71.50 71.50 71.50 3.9K
08:53 71.45 71.45 71.45 71.45 2.4K
08:55 71.53 71.53 71.53 71.53 5.8K
08:56 71.50 71.50 71.50 71.50 8.0K
08:57 71.50 71.53 71.45 71.53 34.2K
08:58 71.50 71.50 71.50 71.50 11.3K
08:59 71.50 71.55 71.50 71.55 2.8K
09:00 71.50 71.50 71.40 71.40 11.4K
09:02 71.40 71.42 71.35 71.42 55.9K
09:03 71.30 71.30 71.30 71.30 5.7K
09:04 71.33 71.33 71.33 71.33 2.8K
09:06 71.33 71.40 71.33 71.40 3.0K
09:11 71.33 71.33 71.33 71.33 2.0K
09:14 71.33 71.33 71.33 71.33 1.0K
09:15 71.35 71.35 71.35 71.35 22.5K
09:18 71.40 71.40 71.20 71.25 66.9K
09:20 71.25 71.25 71.25 71.25 0.0K
09:27 71.25 71.25 71.25 71.25 2.9K
09:29 71.30 71.30 71.30 71.30 27.6K
09:30 71.25 71.25 71.25 71.25 18.2K
09:32 71.30 71.30 71.30 71.30 0.0K
09:33 71.15 71.15 71.15 71.15 0.2K
09:36 71.40 71.40 71.40 71.40 0.0K
09:38 71.40 71.40 71.40 71.40 10.5K
09:40 71.40 71.40 71.40 71.40 3.4K
09:41 71.40 71.40 71.40 71.40 6.3K
09:43 71.40 71.40 71.40 71.40 0.0K
09:44 71.40 71.40 71.30 71.30 24.2K
09:51 71.35 71.35 71.35 71.35 15.9K
09:56 71.40 71.40 71.40 71.40 0.6K
09:57 71.35 71.35 71.35 71.35 2.9K
09:58 71.35 71.35 71.35 71.35 2.2K
10:01 71.31 71.31 71.30 71.30 25.4K
10:02 71.30 71.30 71.30 71.30 0.0K
10:04 71.16 71.16 71.16 71.16 0.0K
10:06 71.25 71.25 71.25 71.25 3.0K
10:08 71.30 71.30 71.30 71.30 4.9K
10:09 71.30 71.30 71.30 71.30 0.0K
10:11 71.35 71.35 71.35 71.35 5.2K
10:12 71.35 71.35 71.35 71.35 5.8K
10:13 71.40 71.40 71.35 71.35 5.9K
10:14 71.35 71.35 71.35 71.35 5.1K
10:16 71.35 71.35 71.35 71.35 2.2K
10:17 71.35 71.35 71.35 71.35 42.3K
10:18 71.30 71.30 71.30 71.30 0.6K
10:20 71.30 71.30 71.25 71.25 18.3K
10:23 71.25 71.25 71.25 71.25 2.1K
10:27 71.25 71.25 71.25 71.25 0.0K
10:28 71.25 71.25 71.25 71.25 22.2K
10:29 71.28 71.28 71.28 71.28 2.4K
10:30 71.25 71.25 71.25 71.25 18.6K
10:32 71.30 71.30 71.30 71.30 0.2K
10:34 71.28 71.28 71.28 71.28 0.8K
10:35 71.30 71.30 71.30 71.30 1.8K
10:36 71.25 71.25 71.25 71.25 9.3K
10:37 71.25 71.25 71.25 71.25 2.3K
10:42 71.25 71.25 71.25 71.25 3.1K
10:44 71.20 71.20 71.20 71.20 6.2K
10:46 71.25 71.25 71.25 71.25 20.0K
10:47 71.20 71.20 71.20 71.20 2.9K
10:49 71.20 71.30 71.20 71.30 20.9K
10:50 71.25 71.25 71.25 71.25 0.0K
10:55 71.35 71.35 71.30 71.35 20.5K
10:56 71.35 71.35 71.35 71.35 4.7K
10:58 71.35 71.35 71.25 71.25 35.3K
10:59 71.20 71.25 71.20 71.25 1.4K
11:00 71.29 71.29 71.29 71.29 0.0K
11:01 71.25 71.25 71.25 71.25 4.0K
11:04 71.25 71.25 71.25 71.25 1.0K
11:07 71.30 71.30 71.30 71.30 0.0K
11:10 71.25 71.30 71.25 71.30 2.8K
11:11 71.28 71.28 71.28 71.28 1.8K
11:13 71.28 71.28 71.28 71.28 5.6K
11:14 71.30 71.33 71.30 71.33 26.7K
11:18 71.33 71.33 71.33 71.33 7.4K
11:19 71.35 71.35 71.35 71.35 21.0K
11:20 71.35 71.35 71.35 71.35 2.7K
11:24 71.38 71.38 71.38 71.38 0.6K
11:25 71.35 71.35 71.35 71.35 35.8K
11:26 71.35 71.35 71.35 71.35 4.4K
11:30 71.20 71.20 71.20 71.20 26.9K
11:43 71.15 71.15 71.15 71.15 9.4K
11:49 71.25 71.25 71.25 71.25 3.0K
11:50 71.29 71.29 71.29 71.29 0.1K
11:51 71.30 71.30 71.25 71.25 23.6K
11:54 71.30 71.30 71.30 71.30 0.1K
11:55 71.20 71.25 71.20 71.25 4.2K
11:57 71.30 71.30 71.30 71.30 0.0K
12:01 71.20 71.20 71.20 71.20 10.6K
12:02 71.25 71.25 71.25 71.25 0.0K
12:10 71.10 71.10 71.10 71.10 6.9K
12:11 71.15 71.15 71.05 71.05 8.3K
12:12 71.10 71.10 71.10 71.10 7.9K
12:15 71.05 71.05 71.05 71.05 2.1K
12:21 71.09 71.09 71.09 71.09 0.0K
12:22 71.05 71.05 71.05 71.05 0.9K
12:26 70.98 71.10 70.98 71.05 20.8K
12:29 71.03 71.03 71.03 71.03 0.6K
12:30 71.07 71.07 71.07 71.07 0.1K
12:31 71.10 71.10 71.10 71.10 0.0K
12:36 70.99 70.99 70.99 70.99 0.0K
12:40 71.10 71.10 71.05 71.05 4.0K
12:41 71.05 71.05 71.05 71.05 3.0K
12:42 71.00 71.00 71.00 71.00 17.7K
12:46 71.00 71.00 71.00 71.00 0.6K
12:48 70.90 70.90 70.90 70.90 10.1K
12:49 71.00 71.00 71.00 71.00 0.0K
12:54 71.00 71.00 71.00 71.00 7.7K
12:57 71.05 71.10 71.05 71.05 31.3K
13:01 71.10 71.10 71.08 71.08 1.1K
13:03 71.05 71.05 71.00 71.00 13.3K
13:04 71.03 71.03 71.03 71.03 0.5K
13:06 71.00 71.00 71.00 71.00 0.2K
13:10 71.00 71.00 71.00 71.00 26.4K
13:12 70.98 70.98 70.98 70.98 7.0K
13:13 70.98 70.98 70.98 70.98 0.1K
13:14 70.98 70.98 70.98 70.98 11.2K
13:16 71.00 71.00 71.00 71.00 26.0K
13:17 71.05 71.05 71.05 71.05 15.0K
13:19 71.03 71.05 71.03 71.05 14.0K
13:20 71.00 71.00 71.00 71.00 2.9K
13:21 71.00 71.00 71.00 71.00 13.6K
13:27 70.95 70.95 70.95 70.95 14.2K
13:29 70.85 70.85 70.85 70.85 0.0K
13:30 70.95 70.95 70.95 70.95 19.7K
13:36 70.95 70.95 70.95 70.95 3.9K
13:37 71.05 71.05 71.05 71.05 0.0K
13:39 71.03 71.03 71.03 71.03 10.0K
13:40 71.00 71.00 71.00 71.00 45.5K
13:43 71.05 71.05 71.05 71.05 6.6K
13:47 71.10 71.10 71.10 71.10 0.0K
13:49 71.15 71.15 71.15 71.15 21.4K
13:50 71.15 71.15 71.10 71.10 4.1K
13:52 71.13 71.13 71.13 71.13 5.0K
13:55 71.10 71.10 71.10 71.10 26.2K
13:56 71.05 71.05 71.05 71.05 0.0K
13:57 71.05 71.05 71.05 71.05 20.9K
13:59 71.05 71.05 71.05 71.05 11.3K
14:00 71.00 71.05 71.00 71.05 0.4K
14:01 71.00 71.00 71.00 71.00 0.0K
14:02 71.00 71.00 71.00 71.00 7.7K
14:03 71.05 71.05 71.00 71.00 9.8K
14:09 71.05 71.05 71.05 71.05 0.0K
14:14 71.05 71.05 71.05 71.05 12.3K
14:15 71.05 71.05 71.05 71.05 18.4K
14:16 71.05 71.05 71.00 71.00 6.9K
14:17 71.00 71.00 71.00 71.00 25.5K
14:19 71.05 71.05 71.05 71.05 12.3K
14:20 71.15 71.15 71.15 71.15 8.9K
14:21 71.15 71.15 71.15 71.15 4.2K
14:22 71.15 71.25 71.15 71.25 66.1K
14:23 71.30 71.30 71.30 71.30 20.1K
14:24 71.35 71.35 71.35 71.35 0.0K
14:25 71.20 71.25 71.20 71.25 66.6K
14:26 71.25 71.25 71.25 71.25 0.1K
14:29 71.20 71.20 71.20 71.20 17.0K
14:30 71.20 71.20 71.18 71.20 11.6K
14:31 71.15 71.15 71.15 71.15 0.8K
14:33 71.20 71.20 71.20 71.20 0.0K
14:35 71.30 71.30 71.30 71.30 10.9K
14:37 71.30 71.30 71.30 71.30 15.6K
14:38 71.33 71.33 71.33 71.33 1.4K
14:39 71.30 71.30 71.30 71.30 0.1K
14:40 71.35 71.38 71.35 71.35 36.7K
14:41 71.40 71.40 71.40 71.40 1.4K
14:42 71.45 71.45 71.35 71.40 60.8K
14:43 71.30 71.30 71.30 71.30 28.8K
14:45 71.35 71.35 71.35 71.35 4.3K
14:46 71.30 71.30 71.30 71.30 0.0K
14:47 71.35 71.35 71.35 71.35 10.1K
14:48 71.40 71.40 71.40 71.40 9.2K
14:51 71.30 71.30 71.30 71.30 33.2K
14:56 71.25 71.25 71.25 71.25 0.1K
14:58 71.28 71.28 71.28 71.28 2.9K
15:00 71.28 71.28 71.28 71.28 8.6K
15:01 71.25 71.25 71.25 71.25 38.1K
15:03 71.30 71.30 71.30 71.30 22.2K
15:05 71.30 71.30 71.30 71.30 38.6K
15:06 71.30 71.30 71.30 71.30 1.0K
15:07 71.25 71.25 71.25 71.25 0.6K
15:08 71.30 71.30 71.30 71.30 12.7K
15:12 71.30 71.30 71.30 71.30 48.2K
15:14 71.25 71.25 71.20 71.20 42.8K
15:16 71.20 71.20 71.20 71.20 1.4K
15:19 71.20 71.20 71.20 71.20 2.9K
15:21 71.20 71.20 71.20 71.20 4.6K
15:22 71.20 71.20 71.20 71.20 13.4K
15:23 71.20 71.20 71.20 71.20 3.0K
15:27 71.15 71.15 71.15 71.15 77.2K
15:28 71.20 71.20 71.20 71.20 2.9K
15:30 71.25 71.25 71.15 71.15 77.0K
15:31 71.25 71.25 71.25 71.25 8.4K
15:32 71.20 71.30 71.20 71.30 0.9K
15:33 71.30 71.30 71.25 71.25 16.5K
15:34 71.35 71.35 71.30 71.30 12.3K
15:35 71.25 71.25 71.25 71.25 0.1K
15:37 71.30 71.30 71.30 71.30 0.0K
15:39 71.30 71.30 71.25 71.25 4.7K
15:40 71.35 71.35 71.35 71.35 1.4K
15:41 71.30 71.30 71.30 71.30 29.1K
15:42 71.30 71.30 71.25 71.25 31.7K
15:43 71.25 71.25 71.25 71.25 2.5K
15:44 71.30 71.30 71.30 71.30 24.1K
15:46 71.30 71.30 71.30 71.30 21.9K
15:47 71.25 71.25 71.20 71.20 29.7K
15:50 71.20 71.25 71.20 71.25 11.2K
15:55 71.25 71.25 71.25 71.25 4.2K
15:56 71.20 71.25 71.20 71.25 41.7K
15:57 71.30 71.35 71.30 71.35 13.1K
15:58 71.40 71.40 71.40 71.40 0.0K
15:59 71.35 71.35 71.35 71.35 11.1K
16:00 71.35 71.35 71.35 71.35 11.7K
16:01 71.35 71.35 71.35 71.35 69.8K
16:04 71.40 71.40 71.35 71.40 95.2K
16:07 71.40 71.45 71.40 71.41 11.6K
16:08 71.45 71.45 71.45 71.45 8.8K
16:10 71.45 71.45 71.45 71.45 0.7K
16:11 71.50 71.50 71.50 71.50 9.1K
16:12 71.55 71.55 71.35 71.35 127.2K
16:14 71.35 71.35 71.35 71.35 20.9K
16:16 71.30 71.30 71.20 71.30 145.7K
16:17 71.25 71.25 71.25 71.25 22.5K
16:18 71.20 71.25 71.20 71.25 38.8K
16:19 71.20 71.20 71.15 71.15 44.6K
16:20 71.20 71.25 71.20 71.20 89.5K
16:21 71.25 71.30 71.25 71.30 71.0K
16:22 71.30 71.30 71.30 71.30 19.6K
16:23 71.25 71.30 71.25 71.30 58.6K
16:24 71.35 71.35 71.35 71.35 36.9K
16:25 71.35 71.40 71.35 71.40 29.1K
16:26 71.40 71.40 71.35 71.35 37.5K
16:28 71.40 71.40 71.35 71.35 14.9K
16:29 71.40 71.40 71.40 71.40 9.9K
16:35 71.50 71.50 71.50 71.50 3,181.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし