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 73.15 73.50 73.14 73.50 71.8K
08:03 73.50 73.50 73.29 73.29 0.1K
08:04 73.45 73.45 73.45 73.45 11.4K
08:05 73.45 73.55 73.45 73.55 2.4K
08:07 73.60 73.60 73.60 73.60 0.0K
08:10 73.50 73.50 73.50 73.50 5.7K
08:11 73.55 73.55 73.55 73.55 1.2K
08:12 73.62 73.70 73.62 73.70 7.0K
08:14 73.70 73.70 73.70 73.70 5.7K
08:15 73.70 73.70 73.70 73.70 0.5K
08:16 73.72 73.72 73.72 73.72 10.0K
08:18 73.65 73.70 73.65 73.70 9.0K
08:19 73.60 73.60 73.55 73.55 11.1K
08:21 73.55 73.55 73.45 73.50 13.7K
08:22 73.60 73.60 73.60 73.60 0.0K
08:24 73.60 73.60 73.60 73.60 0.9K
08:25 73.45 73.45 73.45 73.45 0.0K
08:27 73.51 73.51 73.51 73.51 8.9K
08:28 73.51 73.51 73.51 73.51 13.6K
08:30 73.50 73.60 73.50 73.51 1.0K
08:31 73.59 73.65 73.59 73.65 0.0K
08:32 73.68 73.68 73.68 73.68 0.1K
08:33 73.55 73.66 73.55 73.61 3.5K
08:34 73.70 73.70 73.68 73.68 114.1K
08:37 73.59 73.59 73.59 73.59 1.0K
08:38 73.65 73.65 73.65 73.65 11.0K
08:40 73.60 73.60 73.60 73.60 5.4K
08:42 73.50 73.50 73.50 73.50 1.7K
08:43 73.50 73.50 73.50 73.50 1.0K
08:44 73.50 73.50 73.50 73.50 1.0K
08:46 73.45 73.50 73.45 73.50 2.6K
08:48 73.50 73.50 73.50 73.50 1.8K
08:56 73.45 73.45 73.45 73.45 0.1K
08:57 73.40 73.40 73.40 73.40 5.9K
08:59 73.49 73.49 73.44 73.44 2.6K
09:02 73.40 73.40 73.40 73.40 4.5K
09:03 73.35 73.35 73.35 73.35 13.7K
09:04 73.35 73.35 73.35 73.35 13.6K
09:05 73.40 73.40 73.40 73.40 6.5K
09:10 73.45 73.45 73.45 73.45 3.3K
09:11 73.40 73.40 73.40 73.40 0.6K
09:18 73.50 73.50 73.50 73.50 2.5K
09:19 73.55 73.55 73.55 73.55 2.5K
09:24 73.55 73.62 73.55 73.62 47.7K
09:26 73.65 73.65 73.65 73.65 3.6K
09:27 73.60 73.60 73.60 73.60 9.3K
09:28 73.67 73.68 73.65 73.65 38.7K
09:29 73.65 73.65 73.65 73.65 3.9K
09:30 73.70 73.70 73.55 73.55 3.9K
09:31 73.50 73.50 73.48 73.48 7.0K
09:34 73.43 73.43 73.43 73.43 7.5K
09:35 73.43 73.43 73.43 73.43 6.8K
09:36 73.35 73.40 73.35 73.40 0.2K
09:37 73.41 73.41 73.41 73.41 0.1K
09:42 73.45 73.45 73.45 73.45 0.0K
09:43 73.50 73.50 73.50 73.50 27.8K
09:44 73.47 73.47 73.47 73.47 5.0K
09:46 73.45 73.45 73.45 73.45 1.9K
09:50 73.44 73.44 73.40 73.40 3.2K
09:51 73.40 73.40 73.40 73.40 0.1K
09:52 73.36 73.36 73.36 73.36 1.2K
09:54 73.35 73.35 73.35 73.35 4.2K
09:56 73.34 73.34 73.34 73.34 3.9K
10:00 73.40 73.40 73.40 73.40 0.0K
10:02 73.30 73.30 73.30 73.30 0.1K
10:08 73.30 73.30 73.30 73.30 0.0K
10:10 73.30 73.30 73.28 73.28 25.8K
10:11 73.40 73.40 73.40 73.40 4.6K
10:13 73.40 73.40 73.35 73.35 9.8K
10:14 73.25 73.25 73.25 73.25 10.4K
10:15 73.25 73.30 73.25 73.30 6.8K
10:17 73.30 73.30 73.30 73.30 1.2K
10:18 73.35 73.35 73.35 73.35 8.0K
10:19 73.40 73.40 73.35 73.35 0.2K
10:20 73.35 73.35 73.35 73.35 3.4K
10:22 73.35 73.35 73.35 73.35 6.8K
10:25 73.35 73.35 73.30 73.30 1.7K
10:29 73.25 73.25 73.25 73.25 0.1K
10:31 73.25 73.25 73.25 73.25 3.4K
10:32 73.28 73.30 73.28 73.30 38.8K
10:33 73.35 73.40 73.35 73.40 0.0K
10:34 73.35 73.35 73.35 73.35 29.0K
10:35 73.30 73.35 73.30 73.35 4.2K
10:41 73.30 73.40 73.30 73.40 4.8K
10:43 73.30 73.30 73.30 73.30 4.9K
10:45 73.25 73.25 73.25 73.25 0.1K
10:47 73.35 73.35 73.35 73.35 0.0K
10:48 73.25 73.25 73.25 73.25 4.7K
10:49 73.29 73.29 73.29 73.29 1.0K
10:52 73.25 73.25 73.20 73.20 14.6K
10:54 73.19 73.25 73.19 73.25 5.8K
10:55 73.19 73.19 73.19 73.19 2.9K
10:57 73.23 73.23 73.15 73.15 0.6K
10:58 73.20 73.20 73.20 73.20 0.4K
11:00 73.20 73.20 73.20 73.20 0.0K
11:01 73.20 73.20 73.15 73.15 0.1K
11:02 73.20 73.20 73.20 73.20 1.6K
11:03 73.20 73.20 73.20 73.20 0.2K
11:04 73.17 73.17 73.17 73.17 0.6K
11:05 73.25 73.25 73.15 73.20 27.1K
11:08 73.19 73.19 73.15 73.15 30.8K
11:10 73.05 73.05 73.05 73.05 3.0K
11:11 73.00 73.00 73.00 73.00 0.9K
11:17 73.00 73.10 73.00 73.10 0.5K
11:19 73.00 73.00 73.00 73.00 0.0K
11:20 73.00 73.00 73.00 73.00 0.1K
11:22 73.00 73.00 72.95 72.95 9.2K
11:24 73.00 73.00 73.00 73.00 5.4K
11:26 72.95 72.95 72.95 72.95 0.1K
11:30 72.95 72.95 72.95 72.95 0.0K
11:33 73.00 73.00 72.90 72.90 3.2K
11:34 73.00 73.00 73.00 73.00 1.1K
11:35 72.99 72.99 72.99 72.99 13.5K
11:39 72.95 72.95 72.95 72.95 0.1K
11:41 72.95 72.95 72.95 72.95 0.0K
11:42 73.00 73.00 73.00 73.00 1.0K
11:43 73.05 73.05 73.05 73.05 0.0K
11:47 73.00 73.00 73.00 73.00 0.3K
11:49 72.95 72.95 72.95 72.95 3.4K
11:51 73.05 73.05 73.05 73.05 0.8K
11:56 73.05 73.05 73.05 73.05 0.7K
11:58 72.95 72.95 72.95 72.95 8.2K
11:59 72.93 72.93 72.85 72.85 25.4K
12:00 72.86 72.86 72.86 72.86 6.8K
12:01 72.80 72.80 72.80 72.80 1.5K
12:02 72.85 72.85 72.85 72.85 0.4K
12:03 72.90 72.90 72.90 72.90 4.2K
12:06 72.85 72.85 72.85 72.85 3.4K
12:07 72.85 72.85 72.85 72.85 12.4K
12:10 72.75 72.75 72.75 72.75 3.4K
12:14 72.77 72.81 72.77 72.81 4.9K
12:17 72.80 72.88 72.80 72.85 15.7K
12:18 72.84 72.84 72.84 72.84 1.6K
12:19 72.84 72.84 72.84 72.84 2.1K
12:23 72.80 72.80 72.80 72.80 3.4K
12:26 72.90 72.90 72.85 72.85 14.7K
12:27 72.90 72.95 72.90 72.95 15.8K
12:28 72.95 72.95 72.95 72.95 0.0K
12:30 72.90 72.90 72.90 72.90 0.8K
12:36 72.95 72.95 72.95 72.95 1.2K
12:38 72.95 72.95 72.92 72.92 4.5K
12:39 72.90 72.92 72.90 72.92 0.9K
12:40 72.90 72.90 72.90 72.90 0.2K
12:42 73.00 73.00 73.00 73.00 0.5K
12:45 73.00 73.00 73.00 73.00 0.0K
12:47 73.05 73.10 73.05 73.10 7.4K
12:48 73.16 73.20 73.16 73.20 2.0K
12:50 73.18 73.18 73.18 73.18 27.3K
12:51 73.20 73.20 73.20 73.20 3.8K
12:52 73.20 73.25 73.20 73.25 0.5K
12:53 73.23 73.23 73.15 73.15 15.4K
12:54 73.15 73.15 73.10 73.10 5.8K
12:56 73.15 73.15 73.15 73.15 2.7K
13:00 73.05 73.05 73.05 73.05 3.2K
13:01 73.05 73.05 73.05 73.05 0.6K
13:02 73.10 73.10 73.10 73.10 0.0K
13:05 73.00 73.00 73.00 73.00 9.2K
13:06 73.00 73.00 73.00 73.00 0.1K
13:10 73.05 73.05 73.05 73.05 2.0K
13:11 73.09 73.09 73.09 73.09 2.7K
13:15 73.15 73.15 73.15 73.15 0.0K
13:17 73.15 73.15 73.15 73.15 0.0K
13:18 73.09 73.09 73.05 73.05 0.7K
13:21 73.06 73.06 73.06 73.06 3.3K
13:22 73.04 73.04 73.04 73.04 3.3K
13:24 73.10 73.10 73.10 73.10 0.0K
13:30 73.05 73.46 73.05 73.25 24.1K
13:31 73.15 73.15 73.15 73.15 8.7K
13:32 73.10 73.10 73.10 73.10 3.8K
13:36 73.05 73.05 73.05 73.05 0.2K
13:37 73.10 73.10 73.10 73.10 0.8K
13:39 73.13 73.13 73.13 73.13 2.3K
13:42 73.15 73.15 73.15 73.15 0.2K
13:43 73.21 73.21 73.21 73.21 8.5K
13:48 73.20 73.20 73.20 73.20 0.2K
13:49 73.26 73.26 73.26 73.26 2.9K
13:50 73.30 73.30 73.30 73.30 0.0K
13:53 73.30 73.30 73.30 73.30 1.0K
13:54 73.26 73.30 73.26 73.26 1.6K
13:55 73.25 73.25 73.25 73.25 0.1K
13:57 73.28 73.28 73.28 73.28 2.0K
13:58 73.25 73.25 73.25 73.25 2.5K
13:59 73.28 73.28 73.28 73.28 1.6K
14:02 73.25 73.25 73.25 73.25 3.1K
14:05 73.20 73.20 73.20 73.20 0.1K
14:10 73.20 73.20 73.20 73.20 1.1K
14:11 73.20 73.20 73.20 73.20 2.5K
14:13 73.20 73.30 73.20 73.30 8.8K
14:17 73.35 73.35 73.35 73.35 2.8K
14:19 73.45 73.45 73.45 73.45 0.0K
14:29 73.45 73.45 73.45 73.45 5.3K
14:30 73.50 73.50 73.50 73.50 5.4K
14:31 73.55 73.55 73.40 73.45 22.5K
14:33 73.46 73.46 73.46 73.46 2.0K
14:37 73.40 73.40 73.40 73.40 0.0K
14:41 73.40 73.50 73.40 73.45 13.7K
14:42 73.50 73.50 73.50 73.50 0.6K
14:43 73.50 73.50 73.50 73.50 0.4K
14:45 73.50 73.55 73.50 73.55 2.4K
14:48 73.55 73.65 73.55 73.65 32.7K
14:49 73.70 73.70 73.70 73.70 1.7K
14:50 73.70 73.70 73.65 73.65 10.5K
14:52 73.70 73.70 73.70 73.70 13.6K
14:53 73.85 73.85 73.85 73.85 31.0K
14:55 73.75 73.75 73.75 73.75 11.7K
14:57 73.85 73.85 73.85 73.85 0.4K
14:58 73.88 73.90 73.88 73.90 2.4K
14:59 73.95 73.95 73.95 73.95 3.9K
15:00 73.90 73.90 73.80 73.85 31.4K
15:01 73.70 73.70 73.70 73.70 0.0K
15:02 73.70 73.85 73.70 73.75 59.4K
15:03 73.80 73.80 73.80 73.80 3.2K
15:04 73.85 73.85 73.85 73.85 5.0K
15:05 73.80 73.80 73.73 73.73 21.4K
15:06 73.75 73.80 73.75 73.80 11.4K
15:07 73.80 73.80 73.80 73.80 12.0K
15:08 73.85 73.85 73.85 73.85 0.1K
15:12 73.80 73.85 73.80 73.85 0.7K
15:13 73.80 73.80 73.80 73.80 0.5K
15:15 73.78 73.78 73.75 73.75 4.1K
15:16 73.70 73.70 73.70 73.70 5.9K
15:19 73.75 73.80 73.75 73.80 0.0K
15:20 73.80 73.80 73.75 73.75 0.0K
15:22 73.75 73.75 73.75 73.75 0.0K
15:24 73.65 73.65 73.65 73.65 3.3K
15:27 73.75 73.80 73.75 73.80 9.7K
15:29 73.80 73.80 73.80 73.80 13.1K
15:32 73.80 74.05 73.80 74.05 29.3K
15:34 74.15 74.15 74.15 74.15 0.0K
15:35 74.05 74.10 74.05 74.10 30.0K
15:36 74.15 74.15 74.15 74.15 6.0K
15:39 74.10 74.10 74.00 74.00 17.7K
15:41 73.95 73.95 73.95 73.95 3.4K
15:42 73.95 73.95 73.95 73.95 6.8K
15:43 73.95 73.95 73.95 73.95 19.3K
15:45 73.95 73.95 73.90 73.90 5.1K
15:46 73.95 73.95 73.95 73.95 1.0K
15:47 73.95 73.95 73.95 73.95 0.5K
15:48 74.05 74.05 74.05 74.05 0.0K
15:49 74.00 74.00 73.95 73.95 2.9K
15:51 73.95 73.95 73.95 73.95 3.4K
15:53 73.90 73.90 73.70 73.70 29.9K
15:54 73.76 73.76 73.70 73.70 6.0K
15:55 73.70 73.78 73.70 73.78 3.6K
15:56 73.80 73.80 73.80 73.80 21.6K
16:00 73.75 73.75 73.75 73.75 0.1K
16:01 73.75 73.75 73.65 73.75 39.7K
16:02 73.75 73.75 73.74 73.74 10.3K
16:04 73.70 73.70 73.70 73.70 12.5K
16:06 73.80 73.80 73.75 73.75 7.7K
16:07 73.80 73.85 73.80 73.85 8.4K
16:08 73.80 73.80 73.80 73.80 18.3K
16:09 73.90 73.90 73.90 73.90 0.0K
16:10 73.85 73.90 73.85 73.85 16.3K
16:12 73.95 74.00 73.95 74.00 22.4K
16:13 74.00 74.00 74.00 74.00 1.3K
16:14 74.00 74.05 74.00 74.01 4.4K
16:15 73.95 73.95 73.95 73.95 2.5K
16:16 74.00 74.05 74.00 74.05 6.4K
16:18 74.05 74.15 74.05 74.10 89.4K
16:19 74.15 74.20 74.15 74.15 24.5K
16:20 74.10 74.10 74.10 74.10 4.4K
16:21 74.10 74.10 74.10 74.10 9.4K
16:22 74.15 74.15 74.15 74.15 3.5K
16:24 74.05 74.10 74.05 74.10 57.2K
16:25 74.05 74.05 74.00 74.00 25.7K
16:26 74.05 74.05 74.05 74.05 1.8K
16:27 74.05 74.10 74.03 74.03 8.6K
16:28 74.10 74.10 74.00 74.04 26.2K
16:29 73.95 74.15 73.95 73.95 30.9K
16:35 74.05 74.05 74.05 74.05 2,549.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし