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 74.60 75.20 74.60 75.20 66.6K
08:04 74.90 75.05 74.90 75.05 9.2K
08:05 74.80 74.80 74.80 74.80 2.3K
08:06 74.85 74.85 74.85 74.85 0.0K
08:07 74.75 74.75 74.75 74.75 1.1K
08:08 74.85 74.85 74.85 74.85 0.7K
08:09 74.82 74.90 74.82 74.90 7.5K
08:15 74.90 74.95 74.90 74.95 4.9K
08:16 74.85 74.85 74.85 74.85 16.6K
08:17 74.85 74.95 74.85 74.95 20.1K
08:18 74.96 74.96 74.95 74.95 3.5K
08:19 75.00 75.00 75.00 75.00 0.0K
08:20 75.00 75.00 75.00 75.00 2.6K
08:22 74.90 74.90 74.90 74.90 0.3K
08:23 74.90 75.00 74.85 74.85 10.6K
08:26 74.85 75.05 74.85 75.05 25.5K
08:28 75.33 75.33 75.33 75.33 1.0K
08:30 75.25 75.25 75.15 75.15 0.0K
08:31 75.15 75.19 75.10 75.10 46.9K
08:32 75.20 75.20 75.10 75.10 1.5K
08:33 75.10 75.20 75.10 75.10 2.5K
08:34 75.10 75.10 75.10 75.10 0.1K
08:35 75.15 75.15 75.10 75.10 2.7K
08:36 75.15 75.15 75.10 75.10 8.4K
08:38 75.08 75.08 75.08 75.08 0.9K
08:40 75.11 75.11 75.11 75.11 7.5K
08:41 75.05 75.05 74.95 74.95 3.3K
08:44 75.00 75.00 75.00 75.00 0.2K
08:45 74.98 74.98 74.98 74.98 1.9K
08:46 74.95 74.95 74.95 74.95 2.3K
08:47 74.90 74.90 74.90 74.90 3.5K
08:48 74.85 74.85 74.85 74.85 2.3K
08:49 75.00 75.00 74.92 74.92 0.1K
08:50 74.95 74.95 74.87 74.87 1.8K
08:51 74.89 74.90 74.89 74.90 10.5K
08:52 74.90 74.95 74.89 74.95 14.9K
08:54 74.96 74.96 74.95 74.95 4.7K
08:55 75.05 75.05 75.05 75.05 2.4K
08:57 75.11 75.11 75.11 75.11 5.0K
08:58 75.20 75.25 75.20 75.25 16.4K
08:59 75.25 75.30 75.25 75.30 15.3K
09:00 75.25 75.25 75.25 75.25 3.0K
09:10 75.30 75.30 75.30 75.30 4.8K
09:11 75.30 75.30 75.30 75.30 2.9K
09:16 75.28 75.28 75.28 75.28 0.3K
09:17 75.35 75.35 75.35 75.35 0.0K
09:19 75.29 75.29 75.29 75.29 2.5K
09:20 75.30 75.30 75.30 75.30 0.1K
09:25 75.25 75.25 75.25 75.25 6.7K
09:26 75.20 75.20 75.20 75.20 2.1K
09:29 75.20 75.20 75.20 75.20 2.0K
09:30 75.25 75.25 75.20 75.22 44.3K
09:31 75.15 75.15 75.15 75.15 15.9K
09:33 75.05 75.05 75.05 75.05 3.4K
09:34 75.10 75.10 75.05 75.05 17.0K
09:35 75.00 75.00 75.00 75.00 0.8K
09:39 74.98 74.98 74.95 74.95 3.4K
09:41 74.90 74.90 74.90 74.90 0.1K
09:42 74.90 74.95 74.90 74.95 17.7K
09:45 75.00 75.00 74.95 74.95 7.0K
09:46 74.95 74.95 74.95 74.95 5.7K
09:47 75.00 75.00 75.00 75.00 1.9K
09:48 74.90 74.90 74.85 74.85 34.2K
09:50 74.95 74.95 74.95 74.95 0.0K
09:51 74.85 74.85 74.84 74.84 1.9K
09:52 74.79 74.79 74.79 74.79 2.5K
09:56 74.85 74.85 74.85 74.85 23.3K
09:59 74.90 74.90 74.90 74.90 5.0K
10:00 74.90 74.90 74.90 74.90 4.1K
10:03 74.85 74.90 74.85 74.90 2.8K
10:05 74.85 74.85 74.85 74.85 0.1K
10:07 74.90 74.90 74.90 74.90 0.0K
10:08 74.85 74.90 74.85 74.90 1.4K
10:09 75.00 75.00 75.00 75.00 0.5K
10:13 74.95 74.95 74.95 74.95 7.8K
10:14 74.96 74.96 74.96 74.96 3.0K
10:15 74.94 75.00 74.94 75.00 10.7K
10:16 74.90 74.93 74.90 74.93 1.3K
10:17 74.92 74.92 74.92 74.92 14.5K
10:18 74.85 74.85 74.85 74.85 0.1K
10:19 74.85 74.85 74.85 74.85 2.7K
10:20 74.85 74.85 74.85 74.85 1.8K
10:21 74.80 74.80 74.80 74.80 0.2K
10:22 74.80 74.80 74.80 74.80 0.0K
10:23 74.83 74.83 74.80 74.80 4.1K
10:24 74.90 74.90 74.90 74.90 0.9K
10:25 74.95 74.95 74.91 74.91 1.2K
10:29 74.90 74.90 74.90 74.90 2.6K
10:30 74.90 74.90 74.90 74.90 2.6K
10:33 74.91 74.91 74.91 74.91 0.3K
10:35 74.89 74.89 74.89 74.89 1.5K
10:40 74.80 74.80 74.80 74.80 2.1K
10:42 74.80 74.80 74.80 74.80 2.1K
10:43 74.86 74.86 74.86 74.86 5.0K
10:44 74.86 74.86 74.85 74.85 15.6K
10:50 74.87 74.87 74.87 74.87 7.4K
10:52 74.87 74.87 74.85 74.85 3.1K
10:54 74.90 74.90 74.90 74.90 4.7K
10:55 74.85 74.85 74.82 74.82 6.4K
10:57 74.86 74.86 74.86 74.86 0.0K
10:59 74.75 74.75 74.75 74.75 8.9K
11:01 74.75 74.75 74.75 74.75 2.1K
11:02 74.79 74.79 74.79 74.79 1.0K
11:03 74.75 74.75 74.75 74.75 4.0K
11:04 74.75 74.75 74.75 74.75 2.1K
11:05 74.75 74.75 74.75 74.75 14.4K
11:06 74.70 74.70 74.70 74.70 15.8K
11:11 74.70 74.70 74.70 74.70 0.0K
11:13 74.80 74.80 74.70 74.70 4.0K
11:16 74.70 74.75 74.70 74.75 19.6K
11:17 74.75 74.75 74.75 74.75 0.0K
11:18 74.75 74.80 74.75 74.80 15.2K
11:24 74.80 74.82 74.80 74.82 12.4K
11:27 74.85 74.85 74.85 74.85 0.4K
11:28 74.83 74.83 74.83 74.83 10.0K
11:29 74.80 74.80 74.75 74.75 1.6K
11:30 74.75 74.75 74.75 74.75 0.0K
11:32 74.80 74.80 74.80 74.80 0.2K
11:35 74.60 74.65 74.60 74.65 3.7K
11:37 74.70 74.70 74.70 74.70 3.9K
11:39 74.65 74.65 74.65 74.65 0.0K
11:40 74.69 74.69 74.69 74.69 0.8K
11:41 74.66 74.66 74.66 74.66 13.2K
11:44 74.60 74.60 74.60 74.60 0.0K
11:48 74.70 74.70 74.70 74.70 0.0K
11:52 74.60 74.60 74.60 74.60 2.1K
11:53 74.60 74.60 74.55 74.55 5.9K
11:55 74.56 74.56 74.56 74.56 0.1K
11:57 74.55 74.55 74.55 74.55 2.1K
12:01 74.65 74.65 74.65 74.65 0.0K
12:02 74.60 74.60 74.60 74.60 3.0K
12:03 74.60 74.60 74.60 74.60 3.8K
12:04 74.55 74.55 74.55 74.55 0.0K
12:05 74.49 74.50 74.49 74.50 5.6K
12:06 74.60 74.60 74.60 74.60 4.7K
12:12 74.55 74.55 74.50 74.50 0.1K
12:13 74.56 74.56 74.56 74.56 0.1K
12:14 74.60 74.60 74.60 74.60 1.2K
12:18 74.55 74.55 74.55 74.55 0.1K
12:20 74.55 74.55 74.55 74.55 2.1K
12:25 74.55 74.55 74.55 74.55 4.9K
12:27 74.55 74.55 74.55 74.55 0.8K
12:29 74.55 74.55 74.55 74.55 0.0K
12:30 74.57 74.57 74.55 74.55 2.9K
12:32 74.55 74.60 74.55 74.60 2.6K
12:33 74.60 74.60 74.60 74.60 3.2K
12:37 74.60 74.60 74.60 74.60 0.0K
12:39 74.60 74.60 74.60 74.60 0.8K
12:42 74.60 74.60 74.60 74.60 0.4K
12:43 74.60 74.60 74.60 74.60 0.0K
12:45 74.58 74.58 74.58 74.58 1.6K
12:49 74.55 74.55 74.55 74.55 2.5K
12:52 74.55 74.60 74.55 74.60 6.8K
12:53 74.60 74.60 74.60 74.60 4.8K
12:54 74.57 74.57 74.55 74.55 0.5K
12:55 74.56 74.56 74.55 74.55 6.6K
12:58 74.54 74.60 74.54 74.60 0.8K
13:00 74.55 74.55 74.55 74.55 15.1K
13:02 74.54 74.56 74.54 74.56 8.5K
13:03 74.50 74.50 74.49 74.49 5.0K
13:04 74.45 74.45 74.45 74.45 17.4K
13:05 74.40 74.40 74.40 74.40 2.1K
13:07 74.40 74.40 74.35 74.35 6.6K
13:10 74.40 74.40 74.40 74.40 0.0K
13:11 74.45 74.50 74.45 74.50 20.1K
13:13 74.49 74.49 74.49 74.49 3.0K
13:17 74.41 74.41 74.41 74.41 25.0K
13:18 74.35 74.35 74.35 74.35 1.6K
13:22 74.37 74.37 74.37 74.37 13.1K
13:23 74.35 74.35 74.35 74.35 1.9K
13:24 74.30 74.34 74.30 74.34 41.2K
13:29 74.40 74.40 74.30 74.30 0.0K
13:30 74.40 74.45 74.40 74.40 6.3K
13:32 74.30 74.30 74.30 74.30 0.0K
13:33 74.50 74.50 74.50 74.50 1.0K
13:37 74.30 74.30 74.30 74.30 7.4K
13:42 74.30 74.30 74.30 74.30 20.0K
13:43 74.25 74.25 74.23 74.25 6.1K
13:44 74.30 74.32 74.30 74.32 7.4K
13:46 74.30 74.30 74.30 74.30 1.9K
13:48 74.26 74.26 74.26 74.26 7.0K
13:49 74.20 74.24 74.20 74.24 1.6K
13:51 74.20 74.20 74.20 74.20 0.5K
13:54 74.20 74.20 74.15 74.15 17.2K
13:55 74.20 74.20 74.20 74.20 10.9K
13:56 74.15 74.15 74.15 74.15 0.1K
13:59 74.10 74.10 74.10 74.10 3.9K
14:00 74.05 74.05 74.05 74.05 0.0K
14:07 74.15 74.15 74.15 74.15 0.5K
14:08 74.15 74.15 74.05 74.10 10.0K
14:10 74.10 74.10 74.10 74.10 2.1K
14:11 74.15 74.15 74.10 74.10 3.6K
14:12 74.10 74.15 74.10 74.15 14.7K
14:14 74.18 74.18 74.18 74.18 1.3K
14:15 74.15 74.15 74.15 74.15 4.1K
14:16 74.15 74.15 74.15 74.15 0.0K
14:22 74.18 74.18 74.18 74.18 2.9K
14:26 74.20 74.30 74.20 74.30 12.4K
14:28 74.32 74.32 74.32 74.32 15.0K
14:30 74.30 74.35 74.30 74.35 2.2K
14:31 74.35 74.35 74.35 74.35 6.8K
14:32 74.40 74.40 74.40 74.40 0.0K
14:34 74.40 74.40 74.35 74.35 7.7K
14:37 74.35 74.35 74.35 74.35 0.7K
14:38 74.36 74.36 74.36 74.36 0.4K
14:40 74.45 74.45 74.45 74.45 7.8K
14:41 74.36 74.36 74.36 74.36 0.0K
14:44 74.35 74.35 74.35 74.35 19.5K
14:45 74.35 74.35 74.35 74.35 4.4K
14:50 74.40 74.45 74.40 74.45 12.8K
14:51 74.40 74.40 74.40 74.40 5.0K
14:52 74.45 74.45 74.45 74.45 12.8K
14:53 74.49 74.49 74.49 74.49 8.7K
14:54 74.50 74.50 74.50 74.50 4.9K
14:56 74.50 74.50 74.48 74.48 5.3K
14:57 74.45 74.45 74.45 74.45 5.8K
14:59 74.45 74.45 74.45 74.45 5.8K
15:00 74.45 74.45 74.35 74.35 16.8K
15:02 74.38 74.38 74.35 74.35 0.8K
15:05 74.40 74.49 74.39 74.45 40.2K
15:07 74.45 74.45 74.40 74.40 5.8K
15:08 74.35 74.35 74.35 74.35 7.2K
15:09 74.39 74.39 74.35 74.35 2.5K
15:10 74.35 74.40 74.35 74.40 12.1K
15:11 74.40 74.40 74.40 74.40 1.6K
15:12 74.45 74.45 74.45 74.45 2.1K
15:14 74.55 74.55 74.55 74.55 4.6K
15:16 74.55 74.55 74.55 74.55 2.3K
15:18 74.60 74.60 74.60 74.60 2.3K
15:19 74.60 74.60 74.60 74.60 1.1K
15:20 74.60 74.60 74.60 74.60 0.0K
15:21 74.62 74.62 74.62 74.62 0.8K
15:23 74.60 74.60 74.55 74.55 0.3K
15:24 74.60 74.60 74.60 74.60 0.0K
15:25 74.60 74.60 74.60 74.60 3.1K
15:26 74.64 74.64 74.64 74.64 0.2K
15:27 74.65 74.65 74.65 74.65 1.0K
15:30 74.60 74.60 74.60 74.60 0.2K
15:31 74.60 74.60 74.60 74.60 3.7K
15:33 74.60 74.60 74.60 74.60 3.9K
15:35 74.60 74.60 74.60 74.60 1.4K
15:36 74.55 74.58 74.55 74.55 13.9K
15:37 74.55 74.55 74.50 74.50 2.6K
15:39 74.52 74.55 74.50 74.50 3.7K
15:40 74.45 74.45 74.40 74.40 13.9K
15:41 74.44 74.44 74.44 74.44 0.3K
15:45 74.40 74.40 74.35 74.35 7.0K
15:46 74.35 74.35 74.30 74.30 2.9K
15:49 74.36 74.36 74.36 74.36 2.0K
15:53 74.40 74.40 74.40 74.40 9.3K
15:54 74.35 74.35 74.35 74.35 1.2K
15:55 74.34 74.34 74.34 74.34 0.0K
15:57 74.35 74.35 74.25 74.25 24.7K
15:58 74.25 74.25 74.25 74.25 2.1K
16:00 74.15 74.25 74.15 74.25 14.9K
16:01 74.25 74.30 74.25 74.30 5.0K
16:03 74.30 74.30 74.30 74.30 1.0K
16:04 74.29 74.29 74.29 74.29 0.7K
16:05 74.30 74.35 74.30 74.30 17.5K
16:06 74.35 74.40 74.35 74.40 13.5K
16:07 74.40 74.45 74.40 74.45 11.0K
16:10 74.35 74.40 74.35 74.40 23.4K
16:11 74.30 74.30 74.30 74.30 0.1K
16:15 74.30 74.30 74.30 74.30 3.4K
16:17 74.40 74.40 74.40 74.40 0.0K
16:18 74.40 74.45 74.40 74.45 6.5K
16:20 74.40 74.40 74.40 74.40 7.3K
16:21 74.41 74.41 74.35 74.35 15.1K
16:22 74.40 74.40 74.40 74.40 0.6K
16:23 74.35 74.35 74.35 74.35 13.7K
16:24 74.30 74.35 74.30 74.35 3.7K
16:25 74.40 74.45 74.40 74.45 14.3K
16:26 74.50 74.50 74.44 74.44 2.8K
16:27 74.50 74.50 74.50 74.50 2.0K
16:29 74.55 74.55 74.45 74.50 5.5K
16:35 74.55 74.55 74.55 74.55 1,705.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし