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 72.40 73.25 72.40 73.25 38.7K
08:01 72.91 73.30 72.91 73.15 46.2K
08:03 73.11 73.11 73.11 73.11 2.7K
08:04 73.11 73.25 73.11 73.25 0.6K
08:05 72.90 73.10 72.90 73.10 0.1K
08:07 73.10 73.10 73.10 73.10 0.0K
08:08 73.10 73.10 73.00 73.00 0.0K
08:10 72.91 72.91 72.89 72.89 5.3K
08:11 72.80 72.80 72.80 72.80 0.5K
08:14 72.75 72.75 72.75 72.75 6.0K
08:15 73.02 73.10 73.02 73.10 5.5K
08:21 73.05 73.05 73.05 73.05 0.0K
08:26 73.01 73.01 73.01 73.01 2.7K
08:30 72.98 72.98 72.98 72.98 0.0K
08:31 72.90 72.90 72.90 72.90 5.8K
08:32 73.00 73.00 72.90 72.90 0.0K
08:33 72.95 72.95 72.95 72.95 2.5K
08:34 72.94 72.94 72.94 72.94 18.0K
08:35 72.99 72.99 72.99 72.99 0.0K
08:38 72.95 72.95 72.95 72.95 11.9K
08:39 72.95 72.95 72.95 72.95 0.0K
08:41 72.95 72.95 72.95 72.95 10.7K
08:46 73.00 73.05 73.00 73.05 53.1K
08:47 73.00 73.00 73.00 73.00 0.7K
08:55 73.05 73.05 73.05 73.05 29.3K
08:58 73.00 73.00 73.00 73.00 14.2K
09:00 72.95 72.95 72.93 72.93 10.7K
09:02 72.90 72.90 72.90 72.90 0.8K
09:03 72.95 72.95 72.95 72.95 13.4K
09:04 73.00 73.00 73.00 73.00 1.9K
09:07 73.05 73.05 73.05 73.05 5.8K
09:09 73.06 73.06 73.05 73.05 4.7K
09:11 73.01 73.01 73.01 73.01 2.2K
09:12 73.05 73.10 73.05 73.10 9.4K
09:15 73.05 73.05 73.05 73.05 0.0K
09:16 73.08 73.15 73.08 73.15 0.7K
09:17 73.05 73.05 73.05 73.05 0.0K
09:22 73.15 73.15 73.15 73.15 24.7K
09:24 73.14 73.14 73.13 73.13 1.0K
09:25 73.11 73.11 73.11 73.11 0.0K
09:26 73.20 73.25 73.20 73.25 26.5K
09:31 73.25 73.30 73.25 73.30 17.6K
09:33 73.26 73.26 73.26 73.26 0.0K
09:34 73.35 73.35 73.35 73.35 25.6K
09:35 73.30 73.30 73.20 73.25 20.7K
09:36 73.25 73.25 73.25 73.25 0.0K
09:37 73.19 73.19 73.19 73.19 0.0K
09:38 73.25 73.25 73.25 73.25 12.1K
09:42 73.30 73.30 73.30 73.30 2.9K
09:43 73.31 73.31 73.31 73.31 3.5K
09:44 73.32 73.32 73.32 73.32 1.4K
09:46 73.35 73.40 73.35 73.40 20.0K
09:51 73.34 73.40 73.34 73.40 8.6K
09:54 73.37 73.37 73.37 73.37 3.8K
09:55 73.40 73.40 73.40 73.40 9.5K
09:57 73.40 73.40 73.40 73.40 1.6K
09:58 73.37 73.37 73.37 73.37 5.6K
09:59 73.40 73.40 73.40 73.40 0.1K
10:00 73.35 73.40 73.35 73.40 4.9K
10:01 73.35 73.45 73.35 73.45 16.1K
10:04 73.35 73.40 73.35 73.40 2.8K
10:07 73.40 73.40 73.40 73.40 2.5K
10:09 73.40 73.40 73.40 73.40 0.9K
10:10 73.35 73.35 73.35 73.35 2.3K
10:14 73.25 73.25 73.25 73.25 2.4K
10:22 73.20 73.20 73.20 73.20 0.0K
10:23 73.20 73.20 73.20 73.20 0.0K
10:25 73.20 73.20 73.20 73.20 8.1K
10:27 73.20 73.20 73.20 73.20 1.5K
10:30 73.25 73.25 73.25 73.25 1.9K
10:33 73.20 73.20 73.20 73.20 7.6K
10:40 73.20 73.20 73.20 73.20 1.7K
10:43 73.20 73.20 73.20 73.20 6.2K
10:44 73.20 73.20 73.20 73.20 7.6K
10:48 73.15 73.20 73.15 73.20 2.1K
10:49 73.10 73.15 73.10 73.15 8.9K
10:50 73.20 73.20 73.20 73.20 2.2K
10:55 73.10 73.20 73.10 73.20 0.5K
10:56 73.20 73.23 73.20 73.23 11.1K
11:00 73.23 73.25 73.23 73.25 25.4K
11:01 73.35 73.35 73.30 73.30 6.4K
11:02 73.30 73.30 73.30 73.30 2.3K
11:03 73.31 73.31 73.31 73.31 6.3K
11:04 73.31 73.31 73.30 73.30 5.8K
11:05 73.30 73.30 73.30 73.30 4.3K
11:06 73.25 73.25 73.25 73.25 2.8K
11:11 73.30 73.30 73.30 73.30 2.8K
11:22 73.26 73.26 73.25 73.25 2.3K
11:23 73.30 73.30 73.30 73.30 0.1K
11:24 73.35 73.35 73.35 73.35 2.7K
11:25 73.40 73.40 73.40 73.40 0.0K
11:29 73.41 73.41 73.41 73.41 0.1K
11:33 73.40 73.40 73.40 73.40 8.7K
11:37 73.36 73.36 73.35 73.35 0.1K
11:38 73.38 73.38 73.38 73.38 0.7K
11:41 73.45 73.45 73.45 73.45 1.6K
11:45 73.43 73.43 73.43 73.43 3.5K
11:46 73.43 73.43 73.43 73.43 0.4K
11:49 73.41 73.41 73.41 73.41 0.2K
11:50 73.40 73.40 73.40 73.40 0.7K
11:59 73.40 73.40 73.40 73.40 1.0K
12:01 73.39 73.39 73.39 73.39 1.0K
12:02 73.45 73.45 73.45 73.45 4.5K
12:03 73.53 73.53 73.53 73.53 1.3K
12:06 73.55 73.55 73.55 73.55 0.0K
12:08 73.55 73.55 73.55 73.55 5.6K
12:09 73.65 73.65 73.60 73.60 8.4K
12:19 73.60 73.60 73.60 73.60 7.6K
12:20 73.60 73.60 73.60 73.60 9.4K
12:22 73.60 73.60 73.60 73.60 0.3K
12:23 73.60 73.65 73.60 73.65 0.9K
12:25 73.65 73.65 73.60 73.60 10.3K
12:27 73.59 73.59 73.59 73.59 2.3K
12:29 73.65 73.65 73.65 73.65 4.1K
12:30 73.70 73.70 73.66 73.66 3.0K
12:32 73.70 73.70 73.70 73.70 1.7K
12:35 73.75 73.75 73.75 73.75 10.0K
12:40 73.80 73.80 73.80 73.80 9.0K
12:41 73.80 73.80 73.80 73.80 2.1K
12:42 73.80 73.80 73.80 73.80 0.5K
12:43 73.79 73.79 73.79 73.79 1.6K
12:44 73.78 73.78 73.78 73.78 2.5K
12:45 73.81 73.85 73.81 73.85 8.4K
12:46 73.80 73.80 73.75 73.75 21.6K
12:48 73.80 73.80 73.80 73.80 0.1K
12:57 73.85 74.04 73.85 74.00 430.5K
12:58 74.00 74.00 74.00 74.00 31.4K
13:00 74.03 74.03 74.03 74.03 12.5K
13:05 73.96 74.00 73.96 74.00 12.4K
13:11 74.00 74.00 73.95 73.95 21.9K
13:14 74.00 74.05 74.00 74.05 17.6K
13:15 74.10 74.10 74.10 74.10 0.0K
13:23 74.00 74.00 74.00 74.00 0.0K
13:25 73.96 73.96 73.96 73.96 5.0K
13:27 73.98 73.98 73.98 73.98 1.5K
13:28 74.00 74.00 74.00 74.00 2.8K
13:30 74.00 74.00 74.00 74.00 1.6K
13:35 73.95 73.95 73.95 73.95 0.0K
13:36 74.05 74.05 74.05 74.05 4.8K
13:37 74.05 74.05 74.05 74.05 0.4K
13:38 74.09 74.09 74.09 74.09 1.3K
13:40 74.05 74.05 74.05 74.05 0.0K
13:41 74.05 74.05 74.05 74.05 0.0K
13:42 74.08 74.08 74.08 74.08 10.2K
13:43 74.10 74.15 74.10 74.15 5.4K
13:46 74.20 74.20 74.20 74.20 2.5K
13:47 74.20 74.20 74.20 74.20 0.0K
13:53 74.15 74.15 74.15 74.15 0.3K
13:56 74.18 74.18 74.18 74.18 7.0K
13:57 74.18 74.20 74.18 74.20 8.9K
13:58 74.22 74.22 74.22 74.22 0.3K
14:00 74.20 74.20 74.20 74.20 7.3K
14:01 74.20 74.20 74.15 74.15 2.4K
14:14 74.15 74.15 74.15 74.15 5.0K
14:15 74.20 74.20 74.20 74.20 10.5K
14:16 74.20 74.20 74.20 74.20 3.3K
14:19 74.20 74.20 74.20 74.20 1.9K
14:20 74.25 74.25 74.25 74.25 4.2K
14:23 74.24 74.24 74.24 74.24 2.3K
14:24 74.30 74.30 74.30 74.30 13.8K
14:27 74.30 74.30 74.30 74.30 0.0K
14:29 74.37 74.37 74.37 74.37 6.7K
14:30 74.45 74.45 74.45 74.45 0.1K
14:31 74.45 74.45 74.30 74.32 10.1K
14:32 74.30 74.30 74.30 74.30 7.6K
14:33 74.32 74.32 74.32 74.32 1.6K
14:35 74.25 74.25 74.25 74.25 5.3K
14:36 74.30 74.30 74.25 74.25 5.0K
14:37 74.30 74.30 74.25 74.25 0.8K
14:39 74.30 74.30 74.25 74.25 1.5K
14:41 74.30 74.30 74.30 74.30 1.6K
14:42 74.29 74.29 74.29 74.29 1.5K
14:43 74.30 74.30 74.30 74.30 0.8K
14:44 74.30 74.30 74.30 74.30 1.1K
14:45 74.30 74.30 74.30 74.30 8.0K
14:46 74.35 74.35 74.35 74.35 0.4K
14:51 74.40 74.40 74.40 74.40 0.1K
14:52 74.40 74.40 74.40 74.40 2.0K
14:53 74.40 74.40 74.40 74.40 4.1K
14:54 74.40 74.40 74.40 74.40 0.5K
14:55 74.45 74.45 74.45 74.45 0.0K
14:56 74.35 74.35 74.35 74.35 0.8K
14:57 74.35 74.40 74.35 74.40 17.8K
14:59 74.45 74.45 74.45 74.45 0.0K
15:00 74.52 74.55 74.52 74.55 13.1K
15:01 74.50 74.50 74.49 74.49 0.1K
15:02 74.50 74.50 74.50 74.50 13.5K
15:03 74.45 74.50 74.45 74.50 10.6K
15:04 74.40 74.40 74.40 74.40 14.0K
15:06 74.40 74.40 74.40 74.40 1.1K
15:07 74.35 74.35 74.35 74.35 2.4K
15:08 74.40 74.40 74.40 74.40 0.0K
15:09 74.40 74.40 74.40 74.40 1.0K
15:10 74.50 74.50 74.50 74.50 3.6K
15:11 74.55 74.55 74.50 74.50 10.1K
15:12 74.50 74.50 74.50 74.50 0.6K
15:14 74.60 74.60 74.52 74.53 16.7K
15:15 74.49 74.51 74.49 74.51 6.9K
15:19 74.59 74.59 74.59 74.59 2.9K
15:20 74.65 74.65 74.55 74.55 9.1K
15:21 74.59 74.59 74.59 74.59 0.1K
15:22 74.65 74.70 74.65 74.70 13.4K
15:23 74.70 74.70 74.70 74.70 1.2K
15:24 74.72 74.72 74.70 74.70 11.6K
15:25 75.00 75.00 74.85 74.85 195.3K
15:26 74.80 74.80 74.80 74.80 17.2K
15:27 74.80 74.80 74.80 74.80 3.1K
15:28 74.80 74.80 74.80 74.80 6.2K
15:29 74.80 74.80 74.80 74.80 4.1K
15:30 74.80 74.80 74.80 74.80 5.1K
15:31 74.85 74.85 74.85 74.85 8.9K
15:32 74.85 74.85 74.85 74.85 12.3K
15:33 74.85 74.85 74.85 74.85 4.0K
15:34 74.85 74.85 74.85 74.85 0.0K
15:35 74.90 74.90 74.90 74.90 4.7K
15:36 74.89 74.89 74.89 74.89 2.9K
15:37 74.80 74.85 74.80 74.85 0.0K
15:38 74.87 74.87 74.80 74.80 1.3K
15:39 74.95 74.95 74.95 74.95 2.0K
15:41 74.95 74.95 74.95 74.95 0.0K
15:42 75.00 75.00 74.95 74.95 143.8K
15:43 75.00 75.05 74.98 75.05 36.2K
15:44 75.05 75.05 75.05 75.05 5.0K
15:45 75.00 75.00 75.00 75.00 5.5K
15:46 75.00 75.00 75.00 75.00 10.4K
15:48 75.00 75.00 75.00 75.00 11.1K
15:49 74.99 74.99 74.99 74.99 7.0K
15:50 75.05 75.05 75.05 75.05 0.0K
15:51 75.05 75.05 75.05 75.05 0.0K
15:52 75.00 75.00 75.00 75.00 2.0K
15:53 75.05 75.05 75.05 75.05 1.8K
15:55 75.05 75.05 75.05 75.05 1.9K
15:56 75.05 75.05 74.95 74.95 25.7K
15:57 74.97 74.97 74.97 74.97 3.3K
15:58 74.98 74.98 74.95 74.95 9.4K
16:00 74.90 74.90 74.90 74.90 0.0K
16:01 75.00 75.00 74.95 74.95 2.3K
16:02 74.95 75.10 74.95 75.10 21.5K
16:03 75.10 75.10 75.10 75.10 8.1K
16:04 75.15 75.15 75.15 75.15 2.3K
16:05 75.10 75.11 75.10 75.11 41.9K
16:06 75.15 75.20 75.15 75.20 13.7K
16:07 75.25 75.25 75.25 75.25 0.3K
16:08 75.25 75.30 75.25 75.30 3.5K
16:09 75.25 75.25 75.25 75.25 0.0K
16:10 75.25 75.25 75.23 75.25 19.8K
16:11 75.23 75.30 75.23 75.30 7.9K
16:12 75.25 75.25 75.25 75.25 2.6K
16:13 75.25 75.30 75.25 75.30 8.1K
16:14 75.25 75.25 75.25 75.25 7.1K
16:15 75.25 75.25 75.21 75.21 21.6K
16:16 75.20 75.25 75.20 75.25 4.3K
16:17 75.15 75.15 75.15 75.15 0.0K
16:18 75.15 75.15 75.10 75.15 72.2K
16:19 75.20 75.20 75.16 75.20 13.8K
16:20 75.25 75.25 75.20 75.20 12.8K
16:21 75.19 75.25 75.19 75.25 11.3K
16:25 75.30 75.30 75.26 75.30 15.7K
16:26 75.31 75.35 75.31 75.35 17.4K
16:27 75.40 75.40 75.30 75.30 1.1K
16:28 75.35 75.35 75.35 75.35 1.6K
16:29 75.40 75.45 75.35 75.45 81.1K
16:35 75.00 75.00 75.00 75.00 2,906.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし