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 74.50 76.44 74.34 75.30 280.2K
08:01 75.55 75.55 75.55 75.55 61.9K
08:02 76.00 76.24 75.85 75.85 24.6K
08:05 76.16 76.16 75.70 75.78 55.4K
08:06 75.79 75.79 75.79 75.79 6.6K
08:08 75.85 75.85 75.85 75.85 17.4K
08:09 75.68 75.68 75.68 75.68 1.3K
08:10 75.80 75.95 75.70 75.95 54.0K
08:11 75.75 75.90 75.75 75.90 20.0K
08:13 75.80 75.80 75.80 75.80 0.6K
08:14 75.70 75.95 75.70 75.90 16.6K
08:15 75.90 75.90 75.78 75.78 2.5K
08:16 75.85 75.95 75.85 75.95 6.3K
08:17 76.05 76.06 75.95 76.06 13.3K
08:19 76.00 76.00 76.00 76.00 3.2K
08:21 75.85 75.85 75.85 75.85 100.0K
08:22 75.88 75.88 75.85 75.85 101.5K
08:23 75.91 75.91 75.91 75.91 10.2K
08:25 76.00 76.10 76.00 76.10 11.0K
08:26 76.30 76.30 76.21 76.21 28.0K
08:27 76.20 76.25 76.20 76.25 10.5K
08:28 76.20 76.20 76.20 76.20 1.8K
08:29 76.10 76.10 76.00 76.00 3.7K
08:30 75.96 76.05 75.90 75.90 62.4K
08:31 75.90 75.90 75.90 75.90 0.0K
08:32 76.02 76.05 75.75 75.80 16.5K
08:33 75.80 75.90 75.80 75.90 50.3K
08:34 75.80 76.05 75.80 76.05 36.3K
08:35 75.75 75.75 75.70 75.70 2.0K
08:36 75.85 75.85 75.85 75.85 0.2K
08:37 75.70 75.85 75.70 75.85 0.2K
08:38 75.95 75.95 75.95 75.95 0.0K
08:39 75.85 75.91 75.80 75.80 5.0K
08:40 75.90 75.90 75.90 75.90 0.1K
08:41 76.05 76.05 75.93 75.93 2.3K
08:42 76.05 76.05 76.04 76.04 15.7K
08:43 76.05 76.05 76.00 76.00 7.2K
08:44 76.10 76.10 76.04 76.04 16.1K
08:45 76.15 76.15 76.15 76.15 11.2K
08:46 76.20 76.20 76.00 76.00 5.6K
08:48 76.08 76.25 76.08 76.25 34.3K
08:49 76.21 76.21 76.21 76.21 37.0K
08:50 76.23 76.23 76.23 76.23 3.8K
08:51 76.21 76.21 76.21 76.21 5.0K
08:53 76.24 76.24 76.24 76.24 12.1K
08:54 76.25 76.25 76.25 76.25 7.6K
08:56 76.20 76.20 76.20 76.20 0.2K
08:57 76.20 76.20 76.00 76.00 27.9K
08:58 75.98 76.05 75.98 76.05 17.0K
08:59 76.10 76.10 76.01 76.01 2.5K
09:01 76.03 76.10 76.00 76.00 18.0K
09:02 75.99 75.99 75.99 75.99 0.8K
09:03 76.10 76.10 76.10 76.10 1.9K
09:04 76.09 76.15 76.09 76.09 23.0K
09:05 76.08 76.08 76.08 76.08 0.8K
09:07 76.08 76.08 76.08 76.08 10.0K
09:08 76.15 76.15 76.00 76.00 0.1K
09:09 76.01 76.01 76.01 76.01 2.9K
09:10 76.15 76.15 76.15 76.15 6.8K
09:11 76.14 76.14 76.14 76.14 31.9K
09:12 76.10 76.10 76.00 76.00 18.1K
09:14 75.96 75.99 75.96 75.99 1.2K
09:15 75.95 76.00 75.95 76.00 25.9K
09:16 76.05 76.05 75.99 75.99 1.5K
09:17 76.00 76.00 75.99 75.99 29.9K
09:18 76.00 76.00 76.00 76.00 6.2K
09:20 76.05 76.05 76.05 76.05 4.1K
09:21 76.06 76.06 76.06 76.06 14.0K
09:22 76.08 76.08 76.08 76.08 0.4K
09:23 76.00 76.00 75.95 75.95 30.9K
09:24 76.00 76.00 76.00 76.00 0.9K
09:25 75.99 75.99 75.99 75.99 1.3K
09:26 76.05 76.05 76.05 76.05 3.3K
09:30 76.05 76.05 76.05 76.05 2.2K
09:31 76.10 76.10 76.10 76.10 0.5K
09:32 76.20 76.20 76.20 76.20 24.2K
09:33 76.20 76.40 76.20 76.40 65.1K
09:34 76.37 76.37 76.37 76.37 1.0K
09:35 76.45 76.45 76.35 76.36 19.1K
09:37 76.30 76.30 76.30 76.30 0.0K
09:38 76.39 76.45 76.39 76.45 14.2K
09:39 76.45 76.55 76.45 76.54 36.5K
09:41 76.60 76.60 76.60 76.60 0.0K
09:42 76.54 76.54 76.54 76.54 1.0K
09:43 76.50 76.50 76.50 76.50 0.0K
09:44 76.50 76.50 76.50 76.50 9.3K
09:45 76.54 76.54 76.50 76.50 2.8K
09:46 76.49 76.55 76.49 76.55 0.7K
09:47 76.49 76.55 76.49 76.50 15.6K
09:49 76.55 76.55 76.55 76.55 0.0K
09:50 76.51 76.51 76.51 76.51 2.8K
09:51 76.51 76.51 76.51 76.51 1.0K
09:52 76.51 76.51 76.51 76.51 14.6K
09:53 76.51 76.60 76.51 76.51 16.0K
09:55 76.51 76.51 76.51 76.51 5.2K
09:56 76.60 76.60 76.60 76.60 0.1K
09:57 76.51 76.51 76.51 76.51 1.4K
09:59 76.46 76.46 76.46 76.46 0.0K
10:00 76.45 76.45 76.45 76.45 10.9K
10:01 76.45 76.45 76.45 76.45 4.8K
10:02 76.45 76.45 76.35 76.35 0.5K
10:03 76.45 76.45 76.45 76.45 0.0K
10:04 76.45 76.45 76.45 76.45 0.6K
10:05 76.50 76.50 76.50 76.50 2.1K
10:06 76.50 76.50 76.50 76.50 2.3K
10:08 76.55 76.55 76.55 76.55 1.3K
10:09 76.60 76.60 76.60 76.60 0.1K
10:10 76.50 76.51 76.50 76.51 0.2K
10:14 76.54 76.54 76.54 76.54 5.0K
10:15 76.60 76.60 76.60 76.60 2.1K
10:18 76.54 76.54 76.54 76.54 5.0K
10:19 76.60 76.60 76.55 76.55 1.7K
10:20 76.60 76.60 76.50 76.50 2.4K
10:22 76.60 76.75 76.60 76.75 42.7K
10:23 76.70 76.75 76.70 76.75 8.5K
10:24 76.69 76.69 76.69 76.69 3.8K
10:25 76.75 76.75 76.70 76.70 1.3K
10:26 76.70 76.70 76.70 76.70 10.0K
10:27 76.70 76.70 76.70 76.70 1.3K
10:29 76.70 76.70 76.70 76.70 17.3K
10:31 76.69 76.69 76.55 76.55 26.8K
10:32 76.55 76.80 76.55 76.80 136.3K
10:33 76.80 76.80 76.80 76.80 1.3K
10:34 76.80 76.80 76.80 76.80 10.3K
10:35 76.85 76.90 76.85 76.90 7.8K
10:37 76.95 77.06 76.95 77.06 24.6K
10:38 77.05 77.05 77.00 77.05 7.4K
10:39 77.15 77.15 77.05 77.05 15.6K
10:40 77.10 77.10 77.10 77.10 0.8K
10:42 77.10 77.10 77.10 77.10 0.1K
10:44 77.10 77.10 77.10 77.10 0.0K
10:45 77.10 77.10 77.10 77.10 0.0K
10:46 77.10 77.10 77.10 77.10 1.3K
10:47 77.10 77.10 77.01 77.01 0.3K
10:48 77.04 77.04 77.04 77.04 0.7K
10:49 77.05 77.10 77.00 77.00 5.1K
10:50 77.01 77.10 77.01 77.10 3.0K
10:51 77.02 77.02 77.02 77.02 0.0K
10:52 77.04 77.04 77.04 77.04 0.0K
10:55 77.04 77.04 77.04 77.04 1.5K
10:56 77.00 77.10 77.00 77.10 29.8K
10:58 77.00 77.00 77.00 77.00 0.0K
10:59 77.04 77.10 77.04 77.10 5.0K
11:01 77.00 77.00 77.00 77.00 1.8K
11:02 77.00 77.00 76.95 76.95 22.3K
11:03 76.85 76.85 76.80 76.80 18.0K
11:04 76.75 76.75 76.74 76.74 6.5K
11:05 76.70 76.70 76.70 76.70 0.4K
11:06 76.70 76.70 76.70 76.70 1.8K
11:09 76.70 76.70 76.70 76.70 0.7K
11:10 76.65 76.65 76.61 76.61 5.1K
11:11 76.70 76.70 76.70 76.70 10.6K
11:12 76.74 76.74 76.74 76.74 15.0K
11:14 76.75 76.80 76.75 76.79 8.4K
11:17 76.85 76.85 76.85 76.85 0.0K
11:19 76.75 76.75 76.75 76.75 4.2K
11:20 76.79 76.79 76.70 76.70 28.7K
11:23 76.75 76.75 76.75 76.75 6.3K
11:24 76.75 76.80 76.70 76.70 1.7K
11:25 76.74 76.74 76.74 76.74 3.5K
11:26 76.80 76.80 76.80 76.80 13.8K
11:27 76.80 76.80 76.80 76.80 5.3K
11:28 76.80 76.80 76.80 76.80 3.6K
11:31 76.75 76.75 76.75 76.75 6.1K
11:32 76.80 76.80 76.80 76.80 0.1K
11:33 76.79 76.79 76.79 76.79 4.0K
11:34 76.85 76.85 76.75 76.75 0.5K
11:35 76.75 76.75 76.75 76.75 0.1K
11:37 76.79 76.79 76.75 76.75 12.7K
11:39 76.70 76.70 76.70 76.70 0.0K
11:40 76.70 76.74 76.70 76.74 0.8K
11:41 76.74 76.74 76.74 76.74 13.7K
11:42 76.75 76.75 76.74 76.74 14.3K
11:43 76.74 76.74 76.74 76.74 5.8K
11:47 76.74 76.74 76.74 76.74 9.3K
11:49 76.74 76.74 76.74 76.74 4.6K
11:50 76.74 76.74 76.70 76.70 7.5K
11:52 76.80 76.80 76.80 76.80 0.7K
11:53 76.80 76.80 76.76 76.79 7.1K
11:54 76.79 76.79 76.79 76.79 1.1K
11:55 76.80 76.80 76.77 76.77 4.2K
11:56 76.75 76.75 76.70 76.70 1.7K
11:57 76.75 76.75 76.75 76.75 1.0K
11:58 76.75 76.75 76.75 76.75 0.0K
11:59 76.70 76.70 76.70 76.70 5.9K
12:00 76.65 76.65 76.65 76.65 1.7K
12:03 76.60 76.60 76.60 76.60 0.0K
12:04 76.64 76.64 76.64 76.64 5.6K
12:05 76.64 76.64 76.64 76.64 4.0K
12:08 76.65 76.65 76.65 76.65 2.5K
12:09 76.64 76.64 76.64 76.64 3.3K
12:10 76.70 76.70 76.70 76.70 0.0K
12:11 76.64 76.67 76.64 76.67 4.1K
12:13 76.67 76.69 76.66 76.69 4.3K
12:16 76.65 76.65 76.65 76.65 0.0K
12:17 76.65 76.65 76.65 76.65 0.1K
12:18 76.60 76.60 76.60 76.60 0.0K
12:19 76.55 76.60 76.55 76.60 8.2K
12:22 76.50 76.55 76.50 76.55 13.8K
12:24 76.54 76.54 76.54 76.54 5.0K
12:25 76.60 76.60 76.60 76.60 0.0K
12:26 76.54 76.58 76.54 76.58 1.5K
12:27 76.60 76.60 76.60 76.60 0.0K
12:29 76.50 76.50 76.50 76.50 0.0K
12:30 76.50 76.55 76.50 76.50 23.3K
12:35 76.55 76.65 76.55 76.65 7.0K
12:37 76.70 76.70 76.70 76.70 4.9K
12:38 76.80 76.80 76.80 76.80 3.8K
12:39 76.80 76.80 76.77 76.77 11.5K
12:41 76.77 76.77 76.77 76.77 3.3K
12:42 76.75 76.78 76.75 76.78 13.0K
12:43 76.80 76.80 76.80 76.80 0.1K
12:45 76.75 76.75 76.75 76.75 4.9K
12:46 76.75 76.75 76.75 76.75 0.6K
12:47 76.72 76.75 76.72 76.73 5.4K
12:49 76.70 76.70 76.70 76.70 0.0K
12:52 76.79 76.79 76.79 76.79 0.0K
12:55 76.72 76.80 76.72 76.80 0.2K
12:58 76.79 76.79 76.79 76.79 0.0K
12:59 76.78 76.80 76.78 76.80 76.7K
13:00 76.79 76.79 76.79 76.79 2.6K
13:01 76.85 76.85 76.80 76.80 0.9K
13:04 76.79 76.79 76.79 76.79 7.5K
13:07 76.76 76.79 76.76 76.79 14.0K
13:08 76.79 76.80 76.79 76.80 23.0K
13:09 76.75 76.75 76.75 76.75 0.6K
13:10 76.80 76.80 76.80 76.80 6.5K
13:13 76.79 76.79 76.79 76.79 5.0K
13:16 76.79 76.79 76.79 76.79 4.2K
13:17 76.78 76.78 76.65 76.65 29.8K
13:18 76.73 76.73 76.73 76.73 1.0K
13:22 76.80 76.80 76.80 76.80 0.2K
13:24 76.80 76.80 76.80 76.80 0.0K
13:25 76.74 76.80 76.74 76.80 2.3K
13:31 76.80 76.80 76.80 76.80 0.0K
13:35 76.75 76.75 76.75 76.75 3.0K
13:36 76.71 76.71 76.71 76.71 11.9K
13:37 76.80 76.80 76.80 76.80 3.5K
13:38 76.90 76.92 76.90 76.90 236.0K
13:39 76.95 77.05 76.95 77.05 33.0K
13:40 77.00 77.15 77.00 77.15 11.9K
13:41 77.13 77.13 77.11 77.11 3.1K
13:42 77.09 77.09 77.09 77.09 0.6K
13:43 77.13 77.15 77.13 77.15 2.4K
13:44 77.14 77.20 77.14 77.20 10.2K
13:46 77.13 77.20 77.13 77.20 17.5K
13:47 77.15 77.15 77.15 77.15 10.8K
13:48 77.10 77.10 77.10 77.10 18.5K
13:50 77.15 77.15 77.10 77.10 1.2K
13:51 77.20 77.20 77.10 77.14 3.3K
13:52 77.10 77.10 77.10 77.10 11.1K
13:54 77.10 77.10 77.10 77.10 0.0K
13:57 77.10 77.10 77.10 77.10 1.6K
13:58 77.05 77.05 77.05 77.05 1.0K
13:59 77.05 77.09 77.05 77.09 3.5K
14:02 77.05 77.10 77.05 77.10 4.1K
14:03 77.04 77.04 77.04 77.04 2.7K
14:04 77.05 77.05 77.05 77.05 25.7K
14:05 77.05 77.05 77.00 77.05 3.1K
14:06 77.00 77.00 77.00 77.00 0.3K
14:07 77.04 77.04 77.00 77.00 5.1K
14:08 77.05 77.05 77.05 77.05 0.0K
14:09 76.99 76.99 76.99 76.99 4.4K
14:10 77.00 77.00 77.00 77.00 2.0K
14:11 76.95 77.00 76.95 77.00 0.7K
14:15 77.01 77.01 77.01 77.01 7.3K
14:16 77.04 77.04 77.04 77.04 0.4K
14:19 77.10 77.10 77.05 77.05 10.3K
14:20 77.04 77.04 77.00 77.00 6.4K
14:21 77.01 77.15 77.01 77.15 1.5K
14:22 77.05 77.05 77.05 77.05 0.3K
14:23 77.11 77.20 77.11 77.20 6.8K
14:25 77.15 77.15 77.15 77.15 0.3K
14:29 77.09 77.09 77.05 77.05 2.2K
14:30 77.06 77.06 77.06 77.06 114.1K
14:34 77.15 77.15 77.15 77.15 0.0K
14:35 77.05 77.15 77.05 77.15 0.1K
14:37 77.07 77.07 77.05 77.05 19.5K
14:40 77.05 77.05 77.05 77.05 0.6K
14:41 77.05 77.05 77.05 77.05 0.1K
14:43 77.00 77.00 76.90 76.90 13.6K
14:44 77.00 77.00 77.00 77.00 0.0K
14:47 76.94 77.00 76.94 77.00 11.0K
14:48 76.99 76.99 76.99 76.99 3.7K
14:49 77.00 77.05 77.00 77.05 3.0K
14:50 77.05 77.10 77.05 77.10 10.3K
14:51 77.08 77.13 77.08 77.13 40.5K
14:52 77.05 77.05 77.05 77.05 0.9K
14:54 77.07 77.07 77.07 77.07 4.8K
14:55 77.07 77.07 77.05 77.05 2.1K
14:59 77.04 77.10 77.04 77.10 0.8K
15:00 77.15 77.15 77.14 77.14 5.7K
15:01 77.12 77.15 77.10 77.15 21.9K
15:02 77.05 77.05 77.04 77.04 3.8K
15:03 77.00 77.00 76.95 76.95 11.1K
15:04 76.90 76.90 76.90 76.90 0.0K
15:06 76.94 76.94 76.94 76.94 1.0K
15:07 76.95 77.00 76.95 77.00 4.9K
15:08 76.94 76.94 76.94 76.94 1.3K
15:09 76.96 76.96 76.96 76.96 0.0K
15:10 76.90 77.00 76.90 77.00 1.8K
15:11 76.95 76.95 76.95 76.95 0.1K
15:12 76.96 76.96 76.95 76.95 23.9K
15:13 77.05 77.05 77.00 77.00 7.6K
15:14 76.95 76.95 76.85 76.90 49.7K
15:15 76.89 76.89 76.89 76.89 6.2K
15:16 76.85 76.85 76.85 76.85 0.1K
15:17 76.95 76.95 76.95 76.95 0.3K
15:18 76.85 76.85 76.85 76.85 0.0K
15:19 76.89 76.89 76.89 76.89 0.0K
15:20 76.95 77.00 76.95 77.00 6.4K
15:21 77.00 77.03 77.00 77.03 11.2K
15:22 77.05 77.05 77.00 77.04 18.5K
15:25 77.05 77.05 77.05 77.05 3.3K
15:26 77.00 77.10 77.00 77.05 39.3K
15:27 77.09 77.09 77.09 77.09 0.6K
15:29 77.10 77.15 77.10 77.15 5.0K
15:31 77.05 77.05 77.00 77.00 8.1K
15:32 76.99 76.99 76.99 76.99 6.2K
15:33 77.05 77.10 77.01 77.10 9.1K
15:34 77.10 77.10 77.10 77.10 11.6K
15:36 77.05 77.05 77.05 77.05 4.3K
15:37 77.00 77.00 77.00 77.00 0.0K
15:38 77.08 77.10 77.08 77.10 13.3K
15:39 77.15 77.20 77.15 77.20 16.2K
15:42 77.14 77.15 77.14 77.15 2.9K
15:43 77.20 77.21 77.20 77.21 14.1K
15:44 77.25 77.30 77.25 77.30 7.1K
15:45 77.30 77.30 77.25 77.25 28.7K
15:46 77.30 77.30 77.25 77.25 0.4K
15:47 77.29 77.29 77.25 77.25 10.6K
15:48 77.30 77.30 77.30 77.30 0.3K
15:51 77.30 77.30 77.25 77.25 1.3K
15:52 77.30 77.30 77.30 77.30 0.0K
15:53 77.29 77.29 77.29 77.29 5.0K
15:54 77.35 77.35 77.25 77.25 0.5K
15:57 77.25 77.25 77.25 77.25 14.5K
15:58 77.25 77.25 77.25 77.25 2.1K
15:59 77.35 77.35 77.30 77.30 21.8K
16:00 77.30 77.34 77.30 77.34 18.8K
16:01 77.35 77.40 77.34 77.34 16.1K
16:02 77.34 77.34 77.34 77.34 12.9K
16:03 77.37 77.37 77.37 77.37 123.7K
16:04 77.35 77.40 77.35 77.40 22.4K
16:05 77.35 77.45 77.35 77.45 47.6K
16:06 77.45 77.45 77.45 77.45 0.0K
16:08 77.47 77.51 77.47 77.51 12.9K
16:09 77.52 77.55 77.50 77.52 23.9K
16:10 77.55 77.55 77.50 77.54 10.8K
16:11 77.54 77.60 77.54 77.54 39.4K
16:12 77.50 77.55 77.50 77.55 10.8K
16:14 77.50 77.50 77.50 77.50 0.0K
16:15 77.54 77.55 77.54 77.55 16.9K
16:16 77.45 77.45 77.35 77.39 148.5K
16:17 77.39 77.39 77.39 77.39 17.0K
16:19 77.39 77.40 77.35 77.40 6.0K
16:20 77.30 77.35 77.30 77.35 42.8K
16:25 77.35 77.35 77.35 77.35 0.7K
16:26 77.40 77.40 77.34 77.34 15.8K
16:27 77.40 77.40 77.33 77.33 9.6K
16:28 77.45 77.45 77.45 77.45 12.7K
16:29 77.40 77.55 77.40 77.40 51.9K
16:35 77.55 77.55 77.55 77.55 2,660.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし