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 71.09 71.09 70.90 70.90 15.1K
08:01 71.20 71.20 71.20 71.20 4.0K
08:03 71.07 71.15 71.07 71.10 7.6K
08:04 71.20 71.20 71.20 71.20 0.0K
08:05 71.20 71.20 71.20 71.20 0.0K
08:06 71.10 71.10 70.95 70.95 29.1K
08:07 70.80 70.80 70.75 70.75 37.3K
08:08 70.75 70.85 70.75 70.85 3.2K
08:10 70.85 70.85 70.85 70.85 0.0K
08:12 70.75 70.75 70.75 70.75 18.9K
08:13 70.55 70.55 70.55 70.55 8.1K
08:14 70.55 70.55 70.55 70.55 17.7K
08:15 70.50 70.50 70.50 70.50 2.7K
08:17 70.55 70.55 70.55 70.55 4.0K
08:18 70.55 70.55 70.55 70.55 6.3K
08:19 70.60 70.60 70.57 70.60 23.6K
08:21 70.66 70.66 70.66 70.66 0.0K
08:22 70.70 70.70 70.70 70.70 5.9K
08:23 70.75 70.85 70.75 70.85 7.2K
08:24 70.90 70.90 70.85 70.85 4.8K
08:26 70.90 70.90 70.90 70.90 10.5K
08:27 70.86 70.90 70.86 70.90 1.9K
08:28 70.90 70.95 70.89 70.95 59.8K
08:29 71.00 71.00 71.00 71.00 0.8K
08:30 71.00 71.05 71.00 71.05 3.6K
08:31 71.05 71.05 71.00 71.00 6.4K
08:34 71.00 71.00 70.99 70.99 70.1K
08:37 71.10 71.15 71.10 71.10 5.9K
08:40 71.10 71.10 71.05 71.10 38.4K
08:43 71.09 71.09 71.09 71.09 0.9K
08:44 71.15 71.15 71.15 71.15 0.1K
08:47 71.15 71.15 71.15 71.15 7.3K
08:48 71.20 71.20 71.20 71.20 0.4K
08:49 71.20 71.20 71.20 71.20 1.0K
08:51 71.20 71.20 71.20 71.20 5.8K
08:52 71.15 71.20 71.15 71.20 1.1K
08:53 71.25 71.25 71.25 71.25 4.2K
08:55 71.20 71.20 71.15 71.15 27.7K
08:56 71.19 71.19 71.10 71.10 1.6K
08:58 71.15 71.15 71.15 71.15 15.1K
09:00 71.15 71.15 71.15 71.15 0.0K
09:02 71.15 71.15 71.15 71.15 3.5K
09:06 71.20 71.20 71.20 71.20 6.0K
09:07 71.20 71.20 71.20 71.20 48.0K
09:08 71.25 71.25 71.20 71.20 1.4K
09:10 71.25 71.25 71.25 71.25 8.9K
09:17 71.25 71.25 71.25 71.25 0.8K
09:19 71.25 71.25 71.25 71.25 0.0K
09:20 71.20 71.20 71.20 71.20 11.9K
09:30 71.15 71.15 71.15 71.15 22.0K
09:33 71.13 71.13 71.13 71.13 10.0K
09:36 71.15 71.15 71.15 71.15 6.7K
09:37 71.18 71.18 71.18 71.18 9.9K
09:38 71.20 71.20 71.20 71.20 0.3K
09:42 71.15 71.15 71.05 71.15 28.6K
09:43 71.10 71.10 71.10 71.10 0.1K
09:47 71.15 71.15 71.15 71.15 2.7K
09:48 71.11 71.11 71.11 71.11 0.0K
09:50 71.10 71.10 71.10 71.10 9.0K
09:52 71.13 71.13 71.13 71.13 10.0K
09:55 71.18 71.18 71.18 71.18 2.8K
09:58 71.20 71.20 71.18 71.18 7.0K
10:00 71.20 71.25 71.20 71.25 8.1K
10:01 71.21 71.23 71.21 71.23 0.4K
10:03 71.30 71.30 71.20 71.20 15.9K
10:04 71.20 71.20 71.20 71.20 0.0K
10:06 71.20 71.20 71.20 71.20 16.1K
10:09 71.15 71.15 71.15 71.15 0.3K
10:10 71.25 71.25 71.25 71.25 1.8K
10:11 71.20 71.20 71.20 71.20 7.5K
10:15 71.20 71.20 71.20 71.20 1.2K
10:21 71.20 71.20 71.20 71.20 13.3K
10:23 71.25 71.25 71.25 71.25 0.0K
10:26 71.20 71.20 71.18 71.18 18.8K
10:28 71.18 71.25 71.18 71.20 29.0K
10:30 71.20 71.24 71.20 71.20 2.1K
10:31 71.20 71.20 71.20 71.20 7.6K
10:32 71.20 71.20 71.20 71.20 16.6K
10:38 71.25 71.25 71.25 71.25 0.1K
10:41 71.20 71.20 71.19 71.19 1.8K
10:43 71.25 71.25 71.25 71.25 18.9K
10:44 71.25 71.25 71.25 71.25 9.5K
10:46 71.23 71.23 71.23 71.23 2.8K
10:51 71.30 71.30 71.30 71.30 6.5K
10:52 71.30 71.33 71.30 71.33 44.7K
10:53 71.35 71.35 71.35 71.35 0.0K
10:56 71.35 71.35 71.35 71.35 1.9K
10:57 71.30 71.30 71.30 71.30 0.7K
10:58 71.30 71.30 71.30 71.30 1.8K
11:01 71.30 71.30 71.30 71.30 31.0K
11:02 71.30 71.35 71.30 71.35 11.3K
11:03 71.35 71.35 71.35 71.35 7.2K
11:07 71.30 71.30 71.30 71.30 24.2K
11:09 71.35 71.35 71.35 71.35 11.3K
11:10 71.35 71.35 71.35 71.35 1.5K
11:12 71.35 71.35 71.35 71.35 1.4K
11:14 71.35 71.40 71.35 71.40 0.6K
11:15 71.35 71.35 71.35 71.35 1.0K
11:16 71.40 71.40 71.40 71.40 0.8K
11:17 71.35 71.35 71.35 71.35 0.3K
11:23 71.40 71.40 71.40 71.40 13.2K
11:26 71.35 71.40 71.35 71.35 10.8K
11:27 71.35 71.40 71.35 71.40 10.2K
11:30 71.30 71.35 71.30 71.35 14.7K
11:31 71.30 71.30 71.30 71.30 6.0K
11:32 71.30 71.30 71.30 71.30 4.4K
11:35 71.30 71.35 71.30 71.30 7.5K
11:42 71.30 71.30 71.30 71.30 1.2K
11:44 71.33 71.33 71.33 71.33 5.0K
11:45 71.32 71.32 71.32 71.32 0.7K
11:46 71.30 71.30 71.30 71.30 0.3K
11:48 71.30 71.30 71.30 71.30 12.4K
11:49 71.25 71.25 71.25 71.25 2.5K
11:52 71.27 71.27 71.27 71.27 44.9K
11:55 71.30 71.30 71.30 71.30 0.2K
11:56 71.27 71.27 71.27 71.27 2.1K
11:57 71.30 71.35 71.30 71.32 10.9K
12:00 71.25 71.25 71.25 71.25 14.9K
12:02 71.28 71.30 71.28 71.30 3.9K
12:03 71.30 71.30 71.30 71.30 0.0K
12:06 71.35 71.35 71.35 71.35 0.0K
12:11 71.30 71.30 71.30 71.30 7.6K
12:14 71.30 71.30 71.30 71.30 3.7K
12:15 71.30 71.30 71.30 71.30 0.0K
12:18 71.30 71.30 71.30 71.30 12.1K
12:20 71.20 71.20 71.20 71.20 18.6K
12:25 71.20 71.25 71.20 71.25 8.8K
12:26 71.20 71.20 71.10 71.10 22.0K
12:27 71.15 71.15 71.15 71.15 12.1K
12:29 71.15 71.15 71.15 71.15 5.7K
12:30 71.20 71.20 71.20 71.20 0.4K
12:34 71.15 71.15 71.15 71.15 5.7K
12:35 71.20 71.20 71.20 71.20 0.0K
12:39 71.15 71.15 71.05 71.05 53.9K
12:40 71.05 71.10 71.05 71.05 9.8K
12:41 71.00 71.00 71.00 71.00 8.2K
12:43 70.99 70.99 70.99 70.99 0.9K
12:45 70.95 70.95 70.95 70.95 5.8K
12:46 71.00 71.00 71.00 71.00 4.9K
12:47 71.05 71.05 71.00 71.00 6.6K
12:48 71.00 71.00 71.00 71.00 1.6K
12:49 71.05 71.05 71.05 71.05 6.8K
12:50 71.05 71.05 71.05 71.05 1.8K
12:51 71.08 71.08 71.08 71.08 12.0K
12:52 71.07 71.07 71.07 71.07 7.0K
12:55 71.15 71.15 71.15 71.15 0.0K
12:56 71.09 71.09 71.09 71.09 0.7K
12:57 71.05 71.05 71.05 71.05 8.5K
13:00 71.10 71.10 71.10 71.10 9.6K
13:01 71.10 71.10 71.10 71.10 0.0K
13:05 71.10 71.10 71.10 71.10 5.5K
13:07 71.10 71.10 71.10 71.10 7.0K
13:08 71.11 71.11 71.11 71.11 2.0K
13:12 71.15 71.15 71.15 71.15 3.7K
13:14 71.20 71.20 71.20 71.20 0.0K
13:16 71.15 71.15 71.15 71.15 10.3K
13:20 71.10 71.12 71.10 71.12 2.1K
13:22 71.12 71.12 71.12 71.12 0.2K
13:26 71.13 71.13 71.13 71.13 1.2K
13:28 71.13 71.13 71.13 71.13 11.0K
13:29 71.10 71.12 71.10 71.12 1.5K
13:31 71.15 71.15 71.15 71.15 10.5K
13:32 71.20 71.20 71.20 71.20 0.1K
13:40 71.20 71.20 71.20 71.20 0.0K
13:42 71.20 71.20 71.20 71.20 41.5K
13:44 71.20 71.20 71.20 71.20 3.3K
13:46 71.20 71.20 71.10 71.10 17.1K
13:47 71.10 71.10 71.10 71.10 3.2K
13:49 71.15 71.15 71.15 71.15 0.1K
13:50 71.15 71.15 71.15 71.15 13.6K
13:51 71.15 71.15 71.15 71.15 4.0K
13:53 71.14 71.14 71.14 71.14 1.6K
13:56 71.15 71.15 71.15 71.15 6.2K
13:57 71.13 71.15 71.13 71.15 15.2K
14:00 71.20 71.20 71.20 71.20 8.9K
14:01 71.20 71.20 71.20 71.20 2.5K
14:02 71.20 71.20 71.20 71.20 14.9K
14:04 71.15 71.15 71.15 71.15 13.1K
14:05 71.20 71.20 71.20 71.20 4.4K
14:06 71.20 71.20 71.20 71.20 1.7K
14:07 71.20 71.20 71.20 71.20 0.6K
14:08 71.25 71.25 71.25 71.25 3.7K
14:09 71.20 71.24 71.20 71.24 0.4K
14:10 71.25 71.25 71.25 71.25 3.0K
14:12 71.20 71.20 71.20 71.20 12.9K
14:14 71.15 71.15 71.10 71.10 17.6K
14:15 71.05 71.05 71.05 71.05 0.7K
14:16 71.10 71.10 71.10 71.10 8.2K
14:18 71.15 71.15 71.15 71.15 6.3K
14:19 71.20 71.20 71.20 71.20 0.8K
14:20 71.20 71.20 71.20 71.20 0.8K
14:21 71.25 71.25 71.25 71.25 0.0K
14:24 71.15 71.15 71.15 71.15 0.5K
14:26 71.15 71.15 71.15 71.15 1.2K
14:27 71.15 71.15 71.15 71.15 2.1K
14:29 71.10 71.10 71.10 71.10 0.3K
14:31 71.20 71.20 71.10 71.10 20.5K
14:36 71.00 71.05 71.00 71.05 8.6K
14:38 71.10 71.10 71.10 71.10 5.7K
14:39 71.05 71.05 71.05 71.05 34.6K
14:40 71.05 71.05 71.05 71.05 4.4K
14:41 71.00 71.00 71.00 71.00 4.0K
14:42 71.00 71.00 71.00 71.00 0.0K
14:44 71.00 71.00 71.00 71.00 5.1K
14:45 70.95 70.95 70.95 70.95 0.0K
14:49 70.97 70.97 70.97 70.97 1.7K
14:51 70.95 70.95 70.95 70.95 13.3K
14:53 70.90 70.90 70.90 70.90 0.5K
14:54 70.85 70.88 70.85 70.88 4.8K
14:56 70.85 70.90 70.85 70.90 20.8K
14:58 70.95 70.95 70.95 70.95 0.0K
15:04 70.94 70.94 70.94 70.94 0.0K
15:05 70.85 70.85 70.74 70.74 104.4K
15:07 70.75 70.75 70.75 70.75 0.0K
15:08 70.62 70.62 70.62 70.62 69.9K
15:09 70.65 70.65 70.60 70.65 12.4K
15:11 70.59 70.60 70.59 70.60 14.2K
15:13 70.55 70.55 70.55 70.55 0.4K
15:14 70.58 70.58 70.55 70.55 15.9K
15:16 70.60 70.60 70.60 70.60 28.9K
15:17 70.60 70.60 70.60 70.60 5.5K
15:18 70.58 70.58 70.58 70.58 29.8K
15:19 70.60 70.60 70.60 70.60 6.8K
15:20 70.60 70.60 70.60 70.60 31.2K
15:21 70.65 70.65 70.65 70.65 17.6K
15:22 70.65 70.65 70.65 70.65 8.4K
15:23 70.65 70.65 70.65 70.65 1.4K
15:25 70.65 70.65 70.65 70.65 0.7K
15:26 70.65 70.65 70.65 70.65 8.9K
15:28 70.65 70.65 70.65 70.65 14.3K
15:29 70.70 70.70 70.70 70.70 73.9K
15:30 70.75 70.75 70.70 70.70 41.1K
15:31 70.65 70.65 70.65 70.65 9.6K
15:32 70.63 70.70 70.63 70.70 6.0K
15:33 70.64 70.64 70.64 70.64 1.6K
15:35 70.65 70.65 70.65 70.65 8.5K
15:36 70.65 70.65 70.65 70.65 0.7K
15:41 70.60 70.60 70.60 70.60 29.5K
15:42 70.65 70.65 70.65 70.65 1.5K
15:43 70.50 70.55 70.50 70.50 228.8K
15:44 70.50 70.50 70.50 70.50 9.8K
15:45 70.40 70.45 70.40 70.45 14.7K
15:47 70.50 70.50 70.50 70.50 0.4K
15:49 70.40 70.40 70.40 70.40 19.5K
15:50 70.40 70.40 70.30 70.30 74.1K
15:51 70.30 70.30 70.25 70.25 30.4K
15:52 70.30 70.35 70.30 70.35 51.2K
15:53 70.40 70.40 70.35 70.35 9.8K
15:54 70.40 70.40 70.40 70.40 1.0K
15:56 70.30 70.33 70.30 70.33 18.2K
15:57 70.30 70.30 70.30 70.30 6.0K
15:58 70.28 70.30 70.28 70.30 16.8K
15:59 70.35 70.35 70.35 70.35 2.4K
16:00 70.35 70.35 70.30 70.30 9.0K
16:01 70.30 70.35 70.30 70.35 17.4K
16:02 70.35 70.35 70.30 70.30 11.9K
16:03 70.35 70.35 70.30 70.30 7.9K
16:04 70.28 70.31 70.26 70.31 30.2K
16:06 70.25 70.31 70.25 70.31 1.0K
16:07 70.30 70.30 70.30 70.30 3.1K
16:09 70.35 70.35 70.35 70.35 16.6K
16:10 70.35 70.35 70.35 70.35 10.5K
16:11 70.35 70.35 70.30 70.30 95.8K
16:12 70.35 70.35 70.35 70.35 8.8K
16:14 70.30 70.30 70.30 70.30 8.5K
16:16 70.30 70.30 70.30 70.30 0.0K
16:17 70.35 70.35 70.35 70.35 61.8K
16:18 70.35 70.35 70.35 70.35 8.6K
16:19 70.33 70.35 70.33 70.35 6.3K
16:20 70.39 70.39 70.37 70.37 35.5K
16:21 70.40 70.45 70.40 70.40 140.8K
16:25 70.45 70.45 70.45 70.45 0.3K
16:26 70.45 70.55 70.40 70.55 198.4K
16:27 70.55 70.55 70.55 70.55 248.3K
16:28 70.55 70.55 70.55 70.55 39.4K
16:29 70.60 70.65 70.60 70.60 106.0K
16:35 70.65 70.65 70.65 70.65 2,920.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし