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 71.50 72.35 70.65 71.35 3.3K
08:02 71.53 71.53 71.51 71.51 12.6K
08:03 71.49 71.49 71.49 71.49 3.0K
08:04 71.49 71.63 71.49 71.63 8.3K
08:05 71.75 71.75 71.75 71.75 0.0K
08:06 71.50 71.55 71.45 71.55 76.1K
08:10 71.60 71.60 71.60 71.60 5.4K
08:12 71.45 71.45 71.45 71.45 2.5K
08:14 71.60 71.60 71.60 71.60 0.4K
08:16 71.55 71.55 71.55 71.55 2.1K
08:17 71.45 71.45 71.45 71.45 0.0K
08:18 71.45 71.50 71.45 71.47 6.5K
08:19 71.50 71.50 71.50 71.50 6.9K
08:23 71.53 71.53 71.53 71.53 2.8K
08:24 71.45 71.45 71.45 71.45 1.0K
08:26 71.60 71.65 71.58 71.63 65.3K
08:27 71.63 71.63 71.63 71.63 16.0K
08:29 71.70 71.70 71.70 71.70 12.0K
08:31 71.70 71.70 71.70 71.70 3.1K
08:33 71.65 71.65 71.60 71.60 18.8K
08:34 71.65 71.65 71.65 71.65 0.3K
08:35 71.55 71.55 71.55 71.55 2.6K
08:36 71.60 71.70 71.50 71.70 7.4K
08:40 71.75 71.75 71.75 71.75 0.0K
08:41 71.70 71.75 71.70 71.75 2.8K
08:44 71.70 71.70 71.70 71.70 6.3K
08:47 71.70 71.70 71.65 71.65 12.7K
08:48 71.65 71.65 71.65 71.65 20.3K
08:50 71.65 71.65 71.65 71.65 0.2K
08:55 71.75 71.75 71.75 71.75 0.0K
08:59 71.61 71.65 71.61 71.65 6.4K
09:00 71.70 71.70 71.65 71.65 13.0K
09:01 71.69 71.69 71.69 71.69 21.0K
09:03 71.75 71.75 71.75 71.75 0.7K
09:04 71.79 71.79 71.79 71.79 1.1K
09:07 71.79 71.80 71.79 71.80 5.5K
09:10 71.80 71.80 71.80 71.80 6.0K
09:13 71.85 71.85 71.80 71.80 15.7K
09:14 71.75 71.75 71.65 71.65 12.4K
09:15 71.80 71.80 71.80 71.80 0.8K
09:17 71.65 71.65 71.65 71.65 2.5K
09:19 71.75 71.75 71.70 71.74 18.8K
09:21 71.70 71.70 71.70 71.70 0.8K
09:25 71.70 71.70 71.65 71.65 5.2K
09:35 71.65 71.65 71.65 71.65 5.2K
09:49 71.70 71.70 71.70 71.70 7.5K
09:52 71.65 71.65 71.65 71.65 1.2K
09:55 71.64 71.70 71.64 71.70 8.0K
09:58 71.70 71.70 71.70 71.70 7.3K
09:59 71.65 71.65 71.65 71.65 5.8K
10:01 71.77 71.80 71.65 71.73 1.0K
10:02 71.80 71.80 71.80 71.80 6.3K
10:03 71.70 71.70 71.70 71.70 0.0K
10:04 71.80 71.80 71.80 71.80 0.1K
10:05 71.70 71.70 71.70 71.70 6.5K
10:08 71.70 71.70 71.70 71.70 4.8K
10:10 71.65 71.65 71.65 71.65 0.1K
10:15 71.74 71.74 71.74 71.74 0.7K
10:16 71.75 71.75 71.75 71.75 0.0K
10:19 71.70 71.70 71.70 71.70 1.4K
10:23 71.66 71.66 71.66 71.66 1.0K
10:28 71.70 71.70 71.70 71.70 0.1K
10:29 71.70 71.70 71.70 71.70 1.1K
10:30 71.70 71.70 71.70 71.70 1.4K
10:32 71.70 71.70 71.70 71.70 0.5K
10:33 71.72 71.72 71.72 71.72 1.4K
10:34 71.73 71.73 71.73 71.73 2.0K
10:38 71.70 71.70 71.70 71.70 4.9K
10:39 71.60 71.60 71.60 71.60 1.6K
10:40 71.55 71.55 71.55 71.55 0.7K
10:41 71.65 71.65 71.65 71.65 0.0K
10:44 71.60 71.60 71.55 71.55 8.2K
10:45 71.55 71.55 71.55 71.55 0.6K
10:51 71.55 71.55 71.55 71.55 4.9K
10:54 71.50 71.55 71.50 71.55 28.9K
10:55 71.60 71.60 71.55 71.55 8.1K
10:56 71.55 71.55 71.55 71.55 0.1K
10:59 71.50 71.50 71.50 71.50 0.3K
11:08 71.45 71.45 71.45 71.45 0.0K
11:17 71.50 71.50 71.50 71.50 5.2K
11:20 71.50 71.50 71.50 71.50 69.6K
11:21 71.50 71.50 71.50 71.50 10.7K
11:26 71.45 71.45 71.45 71.45 0.4K
11:31 71.45 71.45 71.40 71.40 8.5K
11:32 71.40 71.40 71.40 71.40 3.5K
11:33 71.45 71.45 71.45 71.45 3.2K
11:36 71.40 71.40 71.40 71.40 0.0K
11:39 71.40 71.40 71.40 71.40 5.2K
11:41 71.41 71.41 71.41 71.41 0.8K
11:43 71.40 71.40 71.40 71.40 0.0K
11:44 71.40 71.40 71.40 71.40 10.1K
11:50 71.40 71.40 71.40 71.40 3.6K
11:51 71.47 71.47 71.47 71.47 84.8K
11:54 71.35 71.45 71.35 71.45 2.5K
11:56 71.40 71.40 71.40 71.40 5.8K
11:59 71.45 71.45 71.45 71.45 0.1K
12:00 71.39 71.39 71.39 71.39 0.1K
12:02 71.35 71.35 71.35 71.35 3.7K
12:03 71.30 71.30 71.30 71.30 0.6K
12:04 71.30 71.30 71.25 71.25 7.4K
12:07 71.30 71.35 71.30 71.35 39.5K
12:08 71.35 71.35 71.35 71.35 0.0K
12:11 71.36 71.36 71.36 71.36 1.2K
12:16 71.38 71.38 71.38 71.38 0.0K
12:17 71.36 71.38 71.36 71.38 11.5K
12:18 71.40 71.40 71.40 71.40 11.0K
12:19 71.38 71.40 71.38 71.40 1.5K
12:20 71.38 71.38 71.38 71.38 1.1K
12:21 71.43 71.43 71.43 71.43 1.0K
12:22 71.45 71.45 71.45 71.45 15.9K
12:23 71.45 71.45 71.45 71.45 14.0K
12:24 71.45 71.45 71.45 71.45 11.6K
12:26 71.45 71.45 71.45 71.45 2.1K
12:27 71.45 71.45 71.45 71.45 5.3K
12:28 71.45 71.45 71.45 71.45 4.7K
12:29 71.42 71.45 71.42 71.45 6.4K
12:30 71.43 71.45 71.43 71.45 7.9K
12:31 71.44 71.44 71.44 71.44 0.8K
12:32 71.45 71.45 71.45 71.45 6.1K
12:33 71.45 71.45 71.45 71.45 11.4K
12:34 71.38 71.38 71.38 71.38 0.8K
12:35 71.40 71.40 71.40 71.40 0.0K
12:36 71.37 71.40 71.37 71.40 4.1K
12:38 71.40 71.40 71.40 71.40 1.1K
12:41 71.45 71.45 71.45 71.45 0.1K
12:43 71.38 71.38 71.38 71.38 0.1K
12:47 71.40 71.40 71.40 71.40 7.0K
12:49 71.40 71.40 71.40 71.40 1.4K
12:51 71.38 71.38 71.38 71.38 0.3K
12:52 71.40 71.40 71.40 71.40 14.1K
12:53 71.45 71.45 71.45 71.45 0.1K
12:55 71.41 71.45 71.41 71.45 1.0K
12:56 71.41 71.41 71.41 71.41 0.9K
12:57 71.41 71.41 71.40 71.40 11.0K
12:59 71.40 71.40 71.35 71.35 19.3K
13:02 71.36 71.36 71.36 71.36 0.6K
13:06 71.35 71.35 71.35 71.35 0.0K
13:09 71.35 71.35 71.35 71.35 18.4K
13:10 71.30 71.30 71.30 71.30 5.5K
13:12 71.40 71.40 71.35 71.35 3.9K
13:13 71.31 71.31 71.31 71.31 3.7K
13:14 71.33 71.33 71.33 71.33 4.0K
13:16 71.33 71.33 71.33 71.33 1.0K
13:19 71.35 71.35 71.35 71.35 0.0K
13:20 71.30 71.30 71.30 71.30 0.0K
13:22 71.30 71.30 71.30 71.30 1.8K
13:25 71.30 71.30 71.30 71.30 5.2K
13:27 71.35 71.35 71.35 71.35 0.0K
13:28 71.31 71.31 71.31 71.31 30.0K
13:30 71.35 71.35 71.35 71.35 4.8K
13:31 71.40 71.40 71.35 71.35 12.2K
13:38 71.35 71.35 71.35 71.35 19.8K
13:40 71.35 71.35 71.35 71.35 1.4K
13:41 71.34 71.34 71.34 71.34 15.0K
13:44 71.35 71.35 71.35 71.35 1.2K
13:47 71.34 71.34 71.34 71.34 2.6K
13:48 71.35 71.35 71.35 71.35 3.8K
13:49 71.30 71.30 71.30 71.30 0.0K
13:50 71.30 71.30 71.30 71.30 20.4K
13:52 71.35 71.35 71.30 71.30 62.1K
13:53 71.25 71.25 71.25 71.25 11.1K
13:55 71.20 71.20 71.20 71.20 138.2K
13:58 71.18 71.18 71.18 71.18 0.3K
14:00 71.16 71.16 71.15 71.15 2.8K
14:05 71.15 71.15 71.15 71.15 9.1K
14:06 71.10 71.10 71.10 71.10 30.2K
14:07 71.13 71.13 71.13 71.13 9.8K
14:09 71.11 71.11 71.11 71.11 0.4K
14:11 71.15 71.25 71.15 71.25 38.9K
14:12 71.20 71.20 71.20 71.20 0.7K
14:14 71.25 71.25 71.25 71.25 3.0K
14:15 71.30 71.30 71.30 71.30 6.5K
14:18 71.33 71.33 71.33 71.33 9.9K
14:21 71.30 71.30 71.30 71.30 114.4K
14:22 71.30 71.30 71.30 71.30 6.6K
14:26 71.35 71.35 71.35 71.35 8.9K
14:27 71.30 71.30 71.30 71.30 9.8K
14:29 71.25 71.25 71.25 71.25 0.9K
14:30 71.20 71.20 71.20 71.20 1.6K
14:31 71.20 71.20 71.15 71.15 25.3K
14:35 71.10 71.10 71.10 71.10 6.3K
14:36 71.05 71.05 71.05 71.05 4.1K
14:39 71.10 71.10 71.10 71.10 13.5K
14:40 71.15 71.15 71.10 71.10 46.9K
14:41 71.15 71.15 71.15 71.15 25.4K
14:44 71.15 71.15 71.15 71.15 20.4K
14:45 71.15 71.15 71.15 71.15 1.3K
14:47 71.12 71.12 71.12 71.12 1.3K
14:48 71.13 71.13 71.13 71.13 4.0K
14:49 71.10 71.10 71.10 71.10 52.7K
14:51 71.05 71.10 71.05 71.10 1.0K
14:53 71.10 71.10 71.05 71.10 18.5K
14:54 71.10 71.10 71.10 71.10 0.1K
14:57 71.05 71.05 71.05 71.05 29.0K
14:58 71.10 71.10 71.10 71.10 0.0K
14:59 71.05 71.05 71.05 71.05 6.1K
15:01 71.10 71.10 71.10 71.10 0.8K
15:07 71.10 71.10 71.10 71.10 0.1K
15:08 71.15 71.18 71.15 71.18 10.3K
15:09 71.18 71.18 71.18 71.18 24.5K
15:11 71.15 71.15 71.15 71.15 22.7K
15:13 71.06 71.10 71.05 71.05 17.4K
15:14 71.10 71.10 71.05 71.05 16.0K
15:15 71.00 71.05 71.00 71.05 16.0K
15:16 71.03 71.03 71.03 71.03 0.0K
15:17 71.00 71.00 71.00 71.00 0.0K
15:18 71.10 71.10 71.10 71.10 40.3K
15:19 71.05 71.05 71.05 71.05 0.2K
15:21 71.10 71.10 71.10 71.10 0.0K
15:23 71.10 71.10 71.05 71.05 20.1K
15:24 71.00 71.00 71.00 71.00 9.7K
15:26 71.05 71.05 71.00 71.00 13.7K
15:27 71.05 71.10 71.05 71.10 45.5K
15:28 71.15 71.15 71.10 71.10 12.7K
15:29 71.09 71.09 71.09 71.09 0.5K
15:31 71.05 71.05 71.05 71.05 16.7K
15:32 70.95 70.95 70.95 70.95 2.5K
15:35 70.95 70.95 70.95 70.95 12.1K
15:36 71.00 71.00 71.00 71.00 11.2K
15:38 71.00 71.00 71.00 71.00 5.2K
15:39 71.05 71.05 71.05 71.05 2.9K
15:41 71.05 71.05 71.05 71.05 0.2K
15:45 71.10 71.10 71.05 71.05 55.7K
15:47 71.05 71.05 71.05 71.05 25.3K
15:48 71.07 71.10 71.07 71.10 1.8K
15:49 71.10 71.10 71.07 71.07 15.8K
15:51 71.05 71.10 71.05 71.10 0.1K
15:53 71.05 71.10 71.05 71.10 68.7K
15:54 71.10 71.10 71.10 71.10 0.0K
15:55 71.10 71.10 71.10 71.10 20.9K
15:59 71.08 71.08 71.08 71.08 26.3K
16:00 71.10 71.10 71.10 71.10 100.0K
16:03 71.13 71.13 71.13 71.13 5.8K
16:04 71.13 71.13 71.13 71.13 0.5K
16:05 71.15 71.15 71.15 71.15 7.3K
16:06 71.20 71.20 71.20 71.20 21.4K
16:07 71.20 71.20 71.20 71.20 24.5K
16:09 71.20 71.20 71.20 71.20 24.9K
16:10 71.25 71.25 71.25 71.25 15.8K
16:11 71.25 71.30 71.25 71.30 27.2K
16:12 71.30 71.30 71.30 71.30 0.9K
16:13 71.30 71.30 71.30 71.30 29.7K
16:14 71.35 71.35 71.30 71.30 108.1K
16:15 71.30 71.30 71.30 71.30 20.5K
16:17 71.25 71.30 71.25 71.25 96.3K
16:18 71.29 71.29 71.29 71.29 0.5K
16:20 71.35 71.35 71.35 71.35 3.2K
16:21 71.35 71.35 71.30 71.30 12.2K
16:23 71.31 71.35 71.31 71.35 1.8K
16:25 71.35 71.40 71.35 71.40 74.9K
16:26 71.40 71.40 71.40 71.40 5.8K
16:27 71.35 71.35 71.35 71.35 7.2K
16:28 71.35 71.35 71.25 71.25 216.7K
16:29 71.25 71.30 71.25 71.30 9.1K
16:35 71.10 71.10 71.10 71.10 1,541.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし