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 73.58 74.21 73.58 74.14 27.8K
08:01 74.00 74.00 73.70 73.70 9.8K
08:02 73.85 73.85 73.85 73.85 7.5K
08:03 73.95 73.95 73.95 73.95 0.1K
08:05 73.81 73.81 73.70 73.80 19.6K
08:07 73.80 73.80 73.80 73.80 0.0K
08:08 73.67 73.75 73.67 73.75 116.4K
08:09 73.80 73.80 73.60 73.70 20.7K
08:10 73.55 73.70 73.55 73.70 10.6K
08:12 73.50 73.50 73.50 73.50 0.0K
08:13 73.60 73.65 73.50 73.65 38.7K
08:14 73.67 73.71 73.67 73.70 134.3K
08:15 73.67 73.75 73.67 73.75 9.9K
08:16 73.75 73.75 73.55 73.60 59.8K
08:17 73.55 73.55 73.45 73.45 12.6K
08:19 73.42 73.42 73.42 73.42 7.3K
08:20 73.42 73.42 73.42 73.42 4.1K
08:21 73.50 73.65 73.50 73.65 16.9K
08:22 73.55 73.55 73.55 73.55 6.3K
08:23 73.60 73.60 73.55 73.55 67.5K
08:25 73.60 73.60 73.45 73.45 12.7K
08:26 73.51 73.51 73.51 73.51 7.0K
08:28 73.60 73.60 73.60 73.60 0.0K
08:29 73.60 73.60 73.60 73.60 0.0K
08:30 73.60 73.60 73.60 73.60 0.0K
08:31 73.60 73.60 73.51 73.51 5.1K
08:36 73.50 73.50 73.50 73.50 0.4K
08:37 73.54 73.54 73.54 73.54 2.5K
08:38 73.50 73.50 73.45 73.45 10.2K
08:40 73.50 73.50 73.50 73.50 0.0K
08:41 73.60 73.60 73.49 73.49 2.5K
08:42 73.50 73.50 73.50 73.50 2.0K
08:43 73.45 73.45 73.42 73.42 13.4K
08:44 73.50 73.50 73.50 73.50 1.8K
08:45 73.50 73.60 73.50 73.60 1.4K
08:46 73.54 73.54 73.54 73.54 4.0K
08:47 73.60 73.60 73.60 73.60 0.0K
08:49 73.60 73.60 73.60 73.60 0.0K
08:50 73.52 73.52 73.52 73.52 0.1K
08:52 73.61 73.61 73.61 73.61 6.8K
08:53 73.60 73.60 73.55 73.55 0.4K
08:54 73.57 73.57 73.57 73.57 0.9K
08:55 73.55 73.60 73.55 73.60 0.1K
08:56 73.60 73.60 73.60 73.60 33.1K
08:57 73.65 73.70 73.65 73.70 6.0K
08:58 73.70 73.70 73.70 73.70 0.0K
08:59 73.70 73.70 73.70 73.70 0.2K
09:00 73.70 73.70 73.65 73.65 26.7K
09:01 73.65 73.65 73.65 73.65 3.8K
09:03 73.71 73.71 73.71 73.71 0.0K
09:04 73.75 73.75 73.75 73.75 0.0K
09:05 73.60 73.60 73.60 73.60 0.1K
09:07 73.70 73.70 73.70 73.70 3.0K
09:08 73.70 73.70 73.70 73.70 0.0K
09:09 73.60 73.60 73.60 73.60 0.1K
09:10 73.75 73.75 73.75 73.75 0.0K
09:11 73.75 73.75 73.75 73.75 0.1K
09:12 73.66 73.66 73.66 73.66 0.0K
09:14 73.75 73.75 73.75 73.75 0.1K
09:16 73.75 73.75 73.65 73.65 2.8K
09:17 73.75 73.75 73.75 73.75 4.3K
09:18 73.80 73.80 73.80 73.80 0.1K
09:20 73.80 73.80 73.79 73.80 2.1K
09:24 73.74 73.74 73.74 73.74 0.8K
09:25 73.80 73.80 73.80 73.80 0.1K
09:26 73.77 73.77 73.77 73.77 1.7K
09:27 73.80 73.80 73.80 73.80 0.1K
09:28 73.80 73.80 73.80 73.80 0.1K
09:29 73.80 73.80 73.80 73.80 0.1K
09:30 73.80 73.90 73.75 73.86 7.0K
09:31 73.90 73.90 73.90 73.90 0.1K
09:32 73.84 73.84 73.84 73.84 0.0K
09:33 73.90 73.90 73.90 73.90 0.0K
09:35 73.80 73.80 73.70 73.75 43.3K
09:36 73.70 73.70 73.70 73.70 0.2K
09:41 73.77 73.77 73.77 73.77 0.0K
09:42 73.80 73.80 73.80 73.80 3.5K
09:44 73.80 73.80 73.80 73.80 2.3K
09:45 73.80 73.80 73.80 73.80 31.9K
09:47 73.80 73.80 73.80 73.80 5.3K
09:48 73.85 73.85 73.85 73.85 3.1K
09:49 73.85 73.85 73.85 73.85 0.1K
09:52 73.79 73.79 73.79 73.79 1.3K
09:55 73.79 73.85 73.75 73.75 1.2K
09:56 73.85 73.85 73.80 73.80 8.4K
09:57 73.75 73.75 73.75 73.75 0.0K
09:58 73.81 73.90 73.81 73.90 9.0K
10:00 73.90 73.90 73.90 73.90 0.0K
10:01 73.89 73.90 73.89 73.90 2.0K
10:02 73.81 73.87 73.81 73.87 0.8K
10:03 73.90 73.90 73.80 73.90 3.3K
10:05 73.90 73.90 73.90 73.90 1.7K
10:06 73.90 73.90 73.89 73.90 0.3K
10:07 73.82 73.90 73.82 73.90 0.2K
10:08 73.80 73.80 73.80 73.80 6.2K
10:10 73.81 73.81 73.81 73.81 20.0K
10:12 73.75 73.75 73.75 73.75 0.0K
10:13 73.85 73.85 73.85 73.85 0.0K
10:17 73.85 73.85 73.85 73.85 0.6K
10:18 73.90 73.95 73.90 73.95 0.3K
10:20 73.95 74.01 73.95 74.01 13.4K
10:21 74.05 74.05 74.05 74.05 0.3K
10:22 74.01 74.01 73.99 74.00 18.9K
10:23 73.85 73.90 73.85 73.90 5.4K
10:24 73.89 73.95 73.89 73.95 4.0K
10:27 73.95 73.95 73.95 73.95 21.9K
10:28 74.00 74.00 74.00 74.00 0.1K
10:29 73.90 73.90 73.90 73.90 0.0K
10:31 74.00 74.00 74.00 74.00 0.1K
10:33 74.00 74.00 74.00 74.00 0.1K
10:34 74.00 74.00 73.99 73.99 2.0K
10:35 74.00 74.00 74.00 74.00 0.1K
10:36 73.94 74.00 73.94 74.00 35.1K
10:37 73.95 74.00 73.95 74.00 1.7K
10:39 73.96 73.97 73.96 73.97 2.8K
10:40 73.97 73.97 73.89 73.89 23.2K
10:43 73.94 73.94 73.94 73.94 0.0K
10:49 73.95 73.95 73.85 73.85 0.3K
10:50 73.95 73.95 73.95 73.95 0.1K
10:51 73.95 73.95 73.95 73.95 0.2K
10:53 73.94 73.94 73.94 73.94 12.4K
10:55 74.00 74.00 74.00 74.00 0.4K
10:59 73.96 74.00 73.96 74.00 0.3K
11:00 73.95 74.00 73.90 73.90 11.1K
11:02 73.85 73.90 73.85 73.90 1.2K
11:05 73.85 73.85 73.85 73.85 3.1K
11:07 73.84 73.84 73.84 73.84 38.9K
11:09 73.90 73.90 73.85 73.85 8.1K
11:10 73.80 73.80 73.80 73.80 1.0K
11:14 73.85 73.85 73.80 73.80 7.5K
11:15 73.75 73.75 73.75 73.75 5.0K
11:18 73.76 73.76 73.76 73.76 40.8K
11:21 73.75 73.80 73.75 73.80 3.8K
11:22 73.80 73.80 73.80 73.80 0.3K
11:25 73.80 73.80 73.80 73.80 6.5K
11:31 73.85 73.85 73.85 73.85 5.2K
11:32 73.83 73.83 73.83 73.83 3.0K
11:33 73.83 73.83 73.83 73.83 2.2K
11:34 73.80 73.90 73.80 73.90 14.6K
11:36 73.85 73.85 73.85 73.85 200.0K
11:39 73.90 73.95 73.90 73.95 5.6K
11:41 73.95 73.95 73.91 73.91 0.2K
11:42 73.85 73.95 73.85 73.95 19.3K
11:44 73.87 73.87 73.87 73.87 1.5K
11:46 73.80 73.91 73.80 73.91 11.1K
11:49 73.95 73.95 73.95 73.95 1.5K
11:50 73.92 73.92 73.90 73.90 6.0K
11:51 73.85 73.90 73.85 73.90 21.1K
11:53 73.90 73.90 73.85 73.85 8.5K
11:58 73.94 73.94 73.94 73.94 1.6K
12:01 73.95 73.95 73.95 73.95 1.1K
12:02 74.04 74.04 74.01 74.01 129.0K
12:04 74.01 74.05 73.95 73.95 57.0K
12:05 74.00 74.00 74.00 74.00 0.0K
12:06 73.95 73.96 73.90 73.90 20.6K
12:07 73.90 73.90 73.90 73.90 3.2K
12:08 73.95 74.00 73.95 74.00 6.0K
12:09 74.00 74.00 73.98 73.98 4.4K
12:12 74.00 74.00 74.00 74.00 3.0K
12:13 74.00 74.00 74.00 74.00 0.3K
12:15 74.00 74.00 74.00 74.00 0.0K
12:17 74.00 74.05 74.00 74.05 20.2K
12:18 74.06 74.06 74.06 74.06 0.1K
12:21 74.10 74.10 74.07 74.07 5.2K
12:22 74.06 74.06 74.06 74.06 1.4K
12:25 74.08 74.08 74.05 74.05 6.9K
12:26 74.07 74.08 74.07 74.08 6.5K
12:28 74.10 74.10 74.10 74.10 1.2K
12:29 74.10 74.10 74.07 74.10 247.9K
12:32 74.10 74.10 74.10 74.10 3.2K
12:33 74.06 74.06 74.06 74.06 4.0K
12:36 74.05 74.05 74.05 74.05 35.2K
12:39 74.10 74.10 74.10 74.10 0.0K
12:40 74.09 74.09 74.09 74.09 0.1K
12:41 74.09 74.09 74.09 74.09 0.0K
12:42 74.05 74.05 74.05 74.05 1.3K
12:44 74.06 74.10 74.05 74.05 15.4K
12:45 74.08 74.08 74.08 74.08 0.4K
12:46 74.05 74.05 73.95 73.95 32.1K
12:49 74.00 74.00 74.00 74.00 0.0K
12:50 73.96 73.96 73.96 73.96 1.3K
12:53 73.95 73.95 73.95 73.95 13.7K
12:57 73.95 73.95 73.95 73.95 0.0K
12:58 73.91 73.91 73.91 73.91 2.8K
13:01 73.90 73.95 73.90 73.95 8.1K
13:02 73.95 73.95 73.95 73.95 0.0K
13:03 73.89 73.89 73.89 73.89 0.1K
13:04 73.89 73.89 73.89 73.89 0.1K
13:06 73.85 73.95 73.85 73.95 0.1K
13:08 73.85 73.85 73.85 73.85 0.0K
13:09 73.89 73.89 73.89 73.89 2.0K
13:11 73.91 73.91 73.91 73.91 1.3K
13:13 73.89 73.95 73.89 73.95 2.2K
13:15 73.90 73.90 73.90 73.90 3.9K
13:16 73.89 73.89 73.89 73.89 3.0K
13:20 73.94 73.94 73.94 73.94 0.1K
13:21 73.88 73.88 73.88 73.88 1.1K
13:22 73.85 73.85 73.85 73.85 3.0K
13:24 73.99 73.99 73.99 73.99 0.0K
13:25 74.00 74.00 73.98 74.00 0.7K
13:26 73.94 73.94 73.94 73.94 8.3K
13:27 73.95 73.95 73.90 73.90 2.5K
13:28 73.92 73.92 73.92 73.92 4.7K
13:29 73.92 73.95 73.92 73.95 3.5K
13:30 73.92 73.95 73.85 73.85 23.4K
13:31 73.95 73.95 73.95 73.95 0.0K
13:33 73.84 73.84 73.84 73.84 1.4K
13:35 73.90 73.95 73.90 73.90 28.3K
13:36 73.90 73.90 73.90 73.90 38.8K
13:37 74.00 74.00 74.00 74.00 18.1K
13:38 73.99 74.05 73.99 74.05 3.5K
13:43 73.99 74.05 73.99 74.05 4.1K
13:44 74.05 74.05 74.05 74.05 4.0K
13:46 73.99 74.00 73.99 74.00 19.9K
13:53 74.01 74.01 74.01 74.01 13.4K
13:55 74.05 74.05 74.05 74.05 4.0K
13:56 74.05 74.10 74.05 74.10 16.9K
13:57 74.12 74.12 74.12 74.12 7.5K
13:58 74.15 74.15 74.15 74.15 4.2K
14:02 74.10 74.10 74.10 74.10 8.7K
14:04 74.15 74.15 74.15 74.15 0.0K
14:06 74.15 74.15 74.15 74.15 0.7K
14:07 74.13 74.13 74.13 74.13 6.8K
14:09 74.10 74.10 74.10 74.10 7.5K
14:10 74.05 74.05 74.05 74.05 7.1K
14:12 74.00 74.00 74.00 74.00 0.6K
14:14 74.06 74.06 74.06 74.06 1.0K
14:15 74.10 74.10 74.06 74.10 23.0K
14:16 74.10 74.10 74.10 74.10 2.4K
14:17 74.10 74.10 74.10 74.10 2.5K
14:18 74.05 74.05 74.05 74.05 14.9K
14:19 74.00 74.05 74.00 74.00 18.6K
14:20 74.05 74.05 74.05 74.05 2.3K
14:21 74.05 74.05 74.05 74.05 2.6K
14:22 74.03 74.03 74.01 74.01 19.8K
14:24 74.05 74.05 74.05 74.05 2.1K
14:25 74.05 74.05 74.00 74.00 15.9K
14:28 74.03 74.03 74.03 74.03 2.0K
14:29 74.05 74.05 74.01 74.05 46.0K
14:30 74.00 74.05 74.00 74.05 10.5K
14:31 74.01 74.05 74.01 74.05 7.4K
14:32 74.00 74.00 74.00 74.00 11.0K
14:33 74.05 74.05 74.05 74.05 2.0K
14:34 74.05 74.10 74.05 74.10 13.2K
14:36 74.10 74.10 74.10 74.10 7.8K
14:37 74.10 74.10 74.10 74.10 2.2K
14:38 74.03 74.03 74.03 74.03 31.3K
14:39 74.10 74.10 73.93 73.93 202.0K
14:40 73.98 74.04 73.98 74.04 50.8K
14:41 73.93 74.00 73.93 73.95 202.5K
14:42 74.04 74.04 73.91 73.91 21.5K
14:44 73.89 73.95 73.89 73.95 2.4K
14:46 73.95 73.95 73.95 73.95 3.3K
14:49 73.95 73.95 73.95 73.95 0.0K
14:50 73.89 73.95 73.89 73.90 34.2K
14:51 73.90 73.90 73.85 73.85 8.3K
14:52 73.85 73.85 73.85 73.85 3.2K
14:53 73.85 73.85 73.85 73.85 5.0K
14:56 73.90 73.90 73.83 73.83 14.6K
14:57 73.90 73.90 73.90 73.90 13.5K
15:00 73.85 73.85 73.85 73.85 0.6K
15:01 73.90 73.91 73.90 73.91 66.1K
15:03 74.00 74.00 73.93 73.93 2.1K
15:06 74.00 74.05 73.90 74.00 45.4K
15:08 74.00 74.00 74.00 74.00 0.5K
15:09 73.95 73.95 73.95 73.95 2.9K
15:10 74.00 74.00 73.98 73.98 45.0K
15:11 73.99 74.10 73.99 74.10 29.4K
15:13 74.10 74.10 74.10 74.10 2.0K
15:14 74.10 74.10 74.10 74.10 4.2K
15:15 74.10 74.10 74.10 74.10 1.8K
15:16 74.10 74.10 74.10 74.10 1.8K
15:17 74.04 74.10 74.00 74.10 67.8K
15:18 74.10 74.10 74.10 74.10 2.0K
15:19 74.05 74.15 74.05 74.15 17.9K
15:20 74.10 74.15 74.10 74.15 3.8K
15:21 74.10 74.10 74.10 74.10 23.0K
15:23 74.10 74.10 74.10 74.10 14.6K
15:24 74.10 74.14 74.10 74.14 17.4K
15:26 74.15 74.15 74.10 74.15 12.2K
15:27 74.15 74.17 74.15 74.17 10.6K
15:28 74.25 74.25 74.25 74.25 8.3K
15:29 74.15 74.20 74.15 74.20 19.6K
15:30 74.17 74.17 74.17 74.17 4.0K
15:31 74.20 74.25 74.20 74.20 12.8K
15:33 74.22 74.25 74.20 74.20 12.9K
15:34 74.15 74.15 74.15 74.15 4.0K
15:36 74.20 74.20 74.15 74.15 22.4K
15:38 74.16 74.16 74.16 74.16 0.4K
15:39 74.17 74.20 74.17 74.17 5.5K
15:41 74.20 74.24 74.20 74.24 53.1K
15:42 74.26 74.26 74.26 74.26 1.2K
15:44 74.30 74.30 74.30 74.30 1.8K
15:45 74.24 74.24 74.24 74.24 31.0K
15:46 74.25 74.35 74.25 74.35 29.5K
15:48 74.35 74.35 74.30 74.30 13.2K
15:49 74.29 74.29 74.29 74.29 0.4K
15:51 74.25 74.25 74.24 74.24 18.9K
15:53 74.24 74.30 74.24 74.30 2.3K
15:54 74.30 74.30 74.30 74.30 0.0K
15:55 74.20 74.20 74.15 74.15 17.8K
15:56 74.15 74.15 74.15 74.15 2.6K
15:57 74.10 74.10 74.10 74.10 0.1K
15:58 74.05 74.05 74.00 74.00 31.4K
15:59 74.05 74.05 74.05 74.05 0.5K
16:00 74.10 74.15 74.05 74.05 25.8K
16:01 74.05 74.10 74.05 74.10 23.7K
16:02 74.10 74.15 74.10 74.15 14.0K
16:04 74.15 74.15 74.15 74.15 13.8K
16:05 74.10 74.10 74.10 74.10 34.7K
16:06 74.05 74.05 73.99 73.99 23.3K
16:08 74.00 74.00 73.95 73.95 0.4K
16:09 74.05 74.05 74.05 74.05 18.4K
16:10 74.05 74.05 74.05 74.05 15.9K
16:11 74.00 74.00 74.00 74.00 14.3K
16:12 74.00 74.00 74.00 74.00 10.1K
16:13 74.05 74.05 74.05 74.05 7.8K
16:15 74.10 74.10 74.10 74.10 1.8K
16:16 74.10 74.10 74.00 74.00 29.4K
16:17 74.10 74.10 74.10 74.10 2.5K
16:18 74.10 74.10 74.10 74.10 6.1K
16:19 74.05 74.10 74.05 74.10 14.8K
16:20 74.10 74.20 74.10 74.15 48.4K
16:21 74.15 74.20 74.15 74.20 22.2K
16:22 74.17 74.17 74.15 74.15 38.0K
16:23 74.20 74.20 74.15 74.15 8.4K
16:24 74.14 74.20 74.10 74.20 9.4K
16:25 74.10 74.20 74.10 74.15 3.0K
16:26 74.20 74.20 74.17 74.20 13.9K
16:27 74.20 74.25 74.20 74.25 23.0K
16:28 74.21 74.21 74.21 74.21 5.3K
16:29 74.25 74.25 74.10 74.10 26.0K
16:35 74.15 74.15 74.15 74.15 4,501.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし