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 76.70 76.70 75.75 75.90 7.9K
08:01 75.60 75.60 75.60 75.60 0.0K
08:02 76.10 76.10 76.10 76.10 1.3K
08:03 75.85 75.85 75.85 75.85 1.1K
08:04 76.04 76.04 75.85 75.85 4.2K
08:05 76.05 76.05 76.00 76.00 0.1K
08:09 75.90 75.90 75.90 75.90 7.6K
08:10 75.90 76.00 75.90 76.00 0.7K
08:13 75.85 75.85 75.85 75.85 2.0K
08:14 75.65 75.65 75.65 75.65 0.9K
08:18 75.65 75.65 75.65 75.65 14.6K
08:24 75.84 75.90 75.84 75.90 13.1K
08:25 75.90 75.90 75.90 75.90 0.3K
08:30 76.00 76.00 75.90 75.90 0.1K
08:31 75.90 75.91 75.90 75.91 25.3K
08:32 75.85 75.85 75.85 75.85 0.0K
08:33 75.81 75.91 75.81 75.91 0.1K
08:34 75.93 75.95 75.93 75.95 0.5K
08:36 75.80 75.80 75.80 75.80 2.5K
08:37 75.65 75.65 75.55 75.55 14.5K
08:38 75.55 75.65 75.55 75.65 0.0K
08:41 75.65 75.80 75.65 75.80 5.2K
08:44 75.75 75.75 75.75 75.75 3.4K
08:47 75.74 75.85 75.74 75.85 3.4K
08:49 75.85 75.85 75.85 75.85 12.4K
08:51 75.85 75.85 75.80 75.80 11.6K
08:54 75.89 75.89 75.89 75.89 0.8K
08:55 75.89 75.89 75.89 75.89 1.3K
08:57 76.00 76.00 76.00 76.00 2.1K
08:59 76.00 76.15 76.00 76.15 9.5K
09:00 76.25 76.25 76.25 76.25 10.3K
09:01 76.25 76.25 76.25 76.25 0.0K
09:02 76.20 76.20 76.15 76.15 17.3K
09:03 76.15 76.15 76.00 76.00 231.2K
09:04 75.95 75.95 75.95 75.95 2.2K
09:05 75.95 75.96 75.95 75.96 13.3K
09:08 75.95 76.00 75.90 76.00 13.9K
09:11 76.00 76.05 76.00 76.05 5.1K
09:14 76.10 76.10 76.10 76.10 0.0K
09:17 76.10 76.10 76.10 76.10 1.6K
09:18 76.10 76.25 76.10 76.25 7.9K
09:19 76.30 76.30 76.30 76.30 0.0K
09:20 76.35 76.35 76.35 76.35 2.1K
09:21 76.34 76.34 76.34 76.34 2.3K
09:22 76.30 76.35 76.30 76.35 6.1K
09:26 76.35 76.35 76.35 76.35 50.0K
09:28 76.50 76.50 76.45 76.45 209.3K
09:30 76.47 76.47 76.45 76.45 4.7K
09:33 76.38 76.38 76.38 76.38 16.8K
09:36 76.30 76.30 76.25 76.25 12.2K
09:39 76.20 76.20 76.20 76.20 0.0K
09:44 76.23 76.23 76.20 76.20 1.3K
09:46 76.35 76.35 76.35 76.35 0.9K
09:51 76.35 76.35 76.26 76.26 5.6K
09:52 76.26 76.26 76.26 76.26 4.0K
09:57 76.20 76.20 76.20 76.20 0.0K
09:59 76.26 76.35 76.26 76.35 25.0K
10:00 76.25 76.25 76.25 76.25 3.8K
10:02 76.29 76.29 76.25 76.25 15.4K
10:03 76.35 76.35 76.35 76.35 6.1K
10:04 76.30 76.30 76.30 76.30 2.1K
10:07 76.30 76.30 76.30 76.30 5.7K
10:11 76.30 76.30 76.30 76.30 2.2K
10:12 76.20 76.25 76.20 76.25 3.0K
10:13 76.20 76.20 76.20 76.20 2.4K
10:15 76.21 76.21 76.21 76.21 9.3K
10:16 76.20 76.20 76.20 76.20 0.0K
10:18 76.30 76.30 76.30 76.30 0.0K
10:21 76.20 76.21 76.20 76.21 0.3K
10:29 76.25 76.25 76.25 76.25 3.7K
10:31 76.27 76.27 76.27 76.27 1.4K
10:32 76.27 76.30 76.27 76.30 4.1K
10:35 76.30 76.30 76.30 76.30 8.3K
10:36 76.30 76.30 76.30 76.30 0.1K
10:37 76.30 76.30 76.29 76.29 7.1K
10:39 76.24 76.24 76.24 76.24 13.0K
10:40 76.30 76.30 76.30 76.30 4.7K
10:42 76.25 76.25 76.25 76.25 3.3K
10:45 76.27 76.27 76.25 76.25 10.7K
10:47 76.24 76.24 76.24 76.24 5.1K
10:49 76.20 76.20 76.20 76.20 7.1K
10:51 76.27 76.27 76.20 76.20 3.2K
10:53 76.26 76.30 76.26 76.30 36.2K
10:55 76.35 76.35 76.35 76.35 6.2K
10:57 76.25 76.25 76.25 76.25 5.9K
11:01 76.20 76.30 76.20 76.30 33.8K
11:03 76.35 76.35 76.35 76.35 1.7K
11:05 76.36 76.36 76.35 76.35 20.0K
11:06 76.30 76.30 76.30 76.30 0.0K
11:12 76.30 76.30 76.30 76.30 0.0K
11:13 76.35 76.35 76.35 76.35 3.0K
11:15 76.38 76.38 76.38 76.38 1.7K
11:16 76.35 76.35 76.35 76.35 3.0K
11:17 76.35 76.35 76.30 76.30 6.1K
11:18 76.25 76.25 76.25 76.25 5.5K
11:19 76.25 76.25 76.25 76.25 15.1K
11:20 76.25 76.25 76.25 76.25 500.0K
11:21 76.25 76.30 76.25 76.30 5.1K
11:22 76.28 76.28 76.28 76.28 0.7K
11:23 76.30 76.30 76.30 76.30 12.0K
11:26 76.35 76.35 76.35 76.35 3.0K
11:28 76.30 76.30 76.30 76.30 0.0K
11:30 76.40 76.40 76.40 76.40 6.3K
11:31 76.35 76.35 76.35 76.35 2.8K
11:33 76.45 76.45 76.45 76.45 4.0K
11:34 76.50 76.50 76.50 76.50 3.3K
11:35 76.50 76.60 76.50 76.60 24.5K
11:36 76.65 76.65 76.65 76.65 21.6K
11:37 76.65 76.65 76.65 76.65 2.2K
11:39 76.65 76.65 76.65 76.65 69.5K
11:40 76.70 76.70 76.60 76.60 0.9K
11:41 76.55 76.55 76.55 76.55 74.5K
11:42 76.54 76.54 76.54 76.54 0.7K
11:44 76.52 76.52 76.50 76.50 0.6K
11:46 76.55 76.55 76.51 76.51 220.3K
11:48 76.45 76.50 76.45 76.50 16.0K
11:49 76.55 76.55 76.55 76.55 10.0K
11:50 76.50 76.50 76.50 76.50 0.7K
11:51 76.50 76.50 76.50 76.50 5.9K
11:53 76.55 76.55 76.55 76.55 0.0K
11:58 76.50 76.50 76.50 76.50 0.1K
12:02 76.65 76.65 76.65 76.65 5.6K
12:05 76.55 76.55 76.55 76.55 0.1K
12:07 76.59 76.65 76.59 76.59 3.6K
12:08 76.59 76.59 76.59 76.59 0.3K
12:09 76.59 76.59 76.59 76.59 25.6K
12:12 76.55 76.55 76.40 76.40 0.1K
12:13 76.50 76.50 76.50 76.50 200.0K
12:14 76.44 76.60 76.44 76.60 103.3K
12:15 76.57 76.60 76.55 76.55 32.7K
12:16 76.55 76.65 76.55 76.65 28.5K
12:17 76.55 76.65 76.55 76.65 31.5K
12:18 76.70 76.70 76.70 76.70 6.0K
12:19 76.70 76.70 76.70 76.70 4.9K
12:20 76.65 76.69 76.65 76.69 6.8K
12:21 76.75 76.80 76.70 76.80 22.5K
12:22 76.73 76.73 76.73 76.73 6.5K
12:23 76.75 76.75 76.75 76.75 1.6K
12:25 76.75 76.75 76.75 76.75 3.3K
12:27 76.85 76.85 76.85 76.85 0.2K
12:32 76.80 76.80 76.80 76.80 3.3K
12:33 76.90 76.90 76.90 76.90 0.0K
12:35 76.80 76.80 76.80 76.80 3.3K
12:36 76.82 76.82 76.82 76.82 0.4K
12:37 76.85 76.85 76.85 76.85 5.6K
12:38 76.85 76.85 76.80 76.80 10.0K
12:40 76.85 76.90 76.80 76.90 48.7K
12:41 76.90 76.90 76.90 76.90 6.4K
12:42 76.91 76.95 76.91 76.95 9.8K
12:44 76.90 76.90 76.90 76.90 193.5K
12:46 76.90 76.90 76.90 76.90 17.9K
12:47 76.90 76.90 76.90 76.90 1.4K
12:48 76.95 76.95 76.95 76.95 7.5K
12:49 76.95 76.95 76.90 76.90 9.9K
12:50 76.90 76.90 76.90 76.90 4.8K
12:52 76.90 76.90 76.90 76.90 1.8K
12:53 76.87 76.87 76.87 76.87 0.4K
12:55 76.90 76.90 76.90 76.90 3.7K
12:56 76.90 76.90 76.80 76.80 62.3K
12:59 76.85 76.85 76.85 76.85 0.0K
13:02 76.75 76.75 76.75 76.75 3.2K
13:03 76.79 76.79 76.65 76.65 208.8K
13:04 76.63 76.63 76.63 76.63 500.0K
13:05 76.65 76.65 76.65 76.65 54.9K
13:07 76.63 76.63 76.63 76.63 0.5K
13:08 76.62 76.62 76.62 76.62 0.2K
13:09 76.60 76.60 76.60 76.60 1.3K
13:10 76.55 76.55 76.55 76.55 1.4K
13:11 76.60 76.60 76.59 76.59 4.9K
13:12 76.60 76.75 76.60 76.75 12.6K
13:13 76.72 76.72 76.72 76.72 0.7K
13:14 76.68 76.68 76.68 76.68 1.0K
13:15 76.70 76.70 76.60 76.60 3.6K
13:16 76.68 76.68 76.65 76.65 83.4K
13:17 76.65 76.65 76.60 76.60 54.8K
13:20 76.59 76.65 76.59 76.65 1.4K
13:21 76.55 76.55 76.55 76.55 0.3K
13:26 76.55 76.55 76.55 76.55 0.1K
13:29 76.61 76.61 76.61 76.61 0.0K
13:32 76.55 76.65 76.55 76.65 0.2K
13:34 76.66 76.66 76.65 76.65 6.3K
13:35 76.65 76.65 76.65 76.65 0.0K
13:36 76.70 76.70 76.70 76.70 11.1K
13:39 76.72 76.72 76.72 76.72 3.0K
13:40 76.71 76.80 76.71 76.80 5.4K
13:41 76.83 76.83 76.83 76.83 1.5K
13:42 76.85 76.85 76.85 76.85 0.0K
13:43 76.80 76.80 76.80 76.80 1.7K
13:45 76.80 76.80 76.80 76.80 0.1K
13:46 76.81 76.81 76.80 76.80 12.5K
13:48 76.83 76.85 76.83 76.85 3.7K
13:49 76.91 76.91 76.89 76.89 46.8K
13:50 76.90 76.90 76.90 76.90 0.1K
13:52 76.93 76.93 76.90 76.90 10.3K
13:55 76.90 76.90 76.90 76.90 0.1K
13:56 76.90 76.90 76.90 76.90 4.1K
13:59 76.90 76.90 76.90 76.90 1.8K
14:00 76.85 76.85 76.85 76.85 12.5K
14:01 76.80 76.80 76.80 76.80 0.1K
14:04 76.90 76.90 76.90 76.90 0.0K
14:06 76.80 76.80 76.80 76.80 1.4K
14:09 76.80 76.80 76.80 76.80 0.0K
14:12 76.85 76.85 76.85 76.85 0.0K
14:13 76.80 76.80 76.80 76.80 0.2K
14:17 76.75 76.90 76.75 76.80 11.7K
14:18 76.75 76.80 76.75 76.80 0.2K
14:22 76.75 76.75 76.75 76.75 0.3K
14:24 76.75 76.75 76.75 76.75 0.0K
14:26 76.70 76.70 76.70 76.70 4.0K
14:28 76.75 76.75 76.75 76.75 0.4K
14:30 76.75 76.80 76.65 76.65 21.2K
14:31 76.50 76.65 76.50 76.65 0.0K
14:34 76.65 76.65 76.65 76.65 0.0K
14:35 76.56 76.56 76.56 76.56 1.8K
14:36 76.50 76.50 76.50 76.50 0.1K
14:38 76.65 76.65 76.65 76.65 0.0K
14:39 76.65 76.65 76.65 76.65 0.0K
14:40 76.55 76.55 76.55 76.55 0.2K
14:41 76.55 76.55 76.55 76.55 0.0K
14:42 76.80 76.80 76.80 76.80 93.8K
14:44 76.75 76.75 76.75 76.75 3.0K
14:45 76.70 76.70 76.65 76.65 6.4K
14:47 76.60 76.60 76.59 76.59 5.5K
14:52 76.58 76.58 76.58 76.58 4.0K
14:53 76.55 76.55 76.55 76.55 2.3K
14:54 76.70 76.70 76.70 76.70 0.0K
14:55 76.65 76.65 76.63 76.63 3.3K
14:56 76.65 76.65 76.55 76.55 4.4K
15:00 76.55 76.58 76.55 76.58 1.0K
15:02 76.55 76.63 76.55 76.57 0.5K
15:04 76.55 76.55 76.55 76.55 2.5K
15:05 76.55 76.55 76.50 76.50 12.2K
15:06 76.50 76.60 76.50 76.60 1.5K
15:08 76.65 76.65 76.65 76.65 1.7K
15:10 76.60 76.65 76.60 76.65 0.3K
15:11 76.70 76.75 76.70 76.75 24.1K
15:13 76.75 76.75 76.75 76.75 16.9K
15:15 76.85 76.85 76.85 76.85 1.7K
15:16 76.90 76.90 76.80 76.80 15.2K
15:17 76.95 76.95 76.95 76.95 5.1K
15:18 76.95 76.95 76.95 76.95 4.7K
15:19 76.95 76.95 76.95 76.95 0.1K
15:20 76.95 76.95 76.95 76.95 1.4K
15:21 76.90 76.90 76.90 76.90 10.8K
15:22 76.90 76.90 76.90 76.90 1.2K
15:23 76.90 76.90 76.90 76.90 3.6K
15:25 76.80 76.80 76.80 76.80 3.3K
15:26 76.84 76.84 76.80 76.80 14.3K
15:27 76.80 76.85 76.80 76.85 2.5K
15:30 76.75 76.75 76.75 76.75 2.1K
15:32 76.80 76.80 76.70 76.70 3.3K
15:34 76.80 76.80 76.80 76.80 0.0K
15:35 76.80 76.80 76.80 76.80 0.0K
15:36 76.71 76.71 76.65 76.65 6.4K
15:39 76.70 76.70 76.70 76.70 0.7K
15:41 76.65 76.65 76.65 76.65 3.2K
15:43 76.75 76.75 76.75 76.75 0.0K
15:46 76.65 76.65 76.65 76.65 4.4K
15:47 76.75 76.75 76.75 76.75 2.3K
15:49 76.68 76.68 76.68 76.68 1.5K
15:50 76.65 76.65 76.65 76.65 3.1K
15:51 76.75 76.75 76.75 76.75 0.0K
15:55 76.65 76.75 76.65 76.75 8.4K
15:57 76.65 76.65 76.65 76.65 0.0K
15:58 76.71 76.71 76.71 76.71 2.5K
15:59 76.68 76.68 76.68 76.68 0.1K
16:00 76.75 76.75 76.75 76.75 0.0K
16:02 76.69 76.69 76.69 76.69 30.1K
16:03 76.75 76.75 76.75 76.75 0.0K
16:04 76.65 76.65 76.65 76.65 17.9K
16:05 76.65 76.65 76.60 76.60 14.0K
16:07 76.55 76.55 76.55 76.55 0.2K
16:09 76.57 76.57 76.57 76.57 4.4K
16:11 76.55 76.55 76.55 76.55 3.3K
16:12 76.55 76.60 76.55 76.60 7.5K
16:14 76.65 76.65 76.65 76.65 3.4K
16:16 76.65 76.65 76.65 76.65 0.0K
16:17 76.60 76.60 76.60 76.60 4.9K
16:19 76.57 76.57 76.57 76.57 2.0K
16:20 76.55 76.55 76.55 76.55 79.7K
16:21 76.50 76.53 76.50 76.53 5.0K
16:22 76.60 76.60 76.55 76.55 14.8K
16:24 76.55 76.55 76.55 76.55 0.1K
16:26 76.60 76.60 76.60 76.60 11.0K
16:27 76.60 76.60 76.60 76.60 0.0K
16:28 76.65 76.65 76.65 76.65 1.3K
16:29 76.60 76.65 76.60 76.65 2.8K
16:35 76.55 76.55 76.55 76.55 2,349.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし