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 71.15 71.25 71.15 71.25 2.6K
08:04 71.15 71.15 71.15 71.15 3.0K
08:05 71.00 71.00 71.00 71.00 58.7K
08:06 71.20 71.20 71.20 71.20 16.8K
08:07 71.10 71.15 71.10 71.15 27.8K
08:08 71.15 71.15 70.90 70.95 22.2K
08:09 70.90 70.90 70.90 70.90 1.4K
08:10 70.85 71.05 70.85 71.05 29.3K
08:11 71.00 71.00 71.00 71.00 3.3K
08:13 71.00 71.00 70.95 71.00 16.6K
08:15 71.20 71.20 71.20 71.20 0.1K
08:16 71.25 71.31 71.25 71.31 9.0K
08:17 71.29 71.29 71.29 71.29 3.0K
08:18 71.30 71.30 71.30 71.30 11.7K
08:19 71.35 71.35 71.35 71.35 45.8K
08:22 71.30 71.30 71.30 71.30 10.9K
08:24 71.29 71.29 71.29 71.29 0.5K
08:26 71.35 71.45 71.35 71.45 22.7K
08:27 71.45 71.45 71.45 71.45 5.6K
08:28 71.50 71.60 71.50 71.60 21.4K
08:30 71.54 71.55 71.49 71.55 13.1K
08:31 71.51 71.55 71.51 71.55 9.2K
08:32 71.59 71.59 71.56 71.56 7.0K
08:33 71.50 71.51 71.50 71.51 0.5K
08:35 71.60 71.60 71.60 71.60 0.0K
08:38 71.50 71.50 71.30 71.30 61.2K
08:39 71.25 71.30 71.15 71.15 6.3K
08:40 71.25 71.25 71.15 71.15 11.0K
08:41 71.20 71.20 71.20 71.20 0.0K
08:42 71.30 71.30 71.20 71.20 53.5K
08:43 71.23 71.25 71.23 71.25 15.6K
08:44 71.20 71.20 71.15 71.15 1.7K
08:45 71.14 71.14 71.10 71.10 1.9K
08:46 71.05 71.05 71.05 71.05 2.0K
08:47 71.00 71.00 70.90 70.90 5.2K
08:48 70.90 70.90 70.90 70.90 10.6K
08:49 70.95 71.00 70.95 71.00 1.8K
08:50 70.90 70.90 70.90 70.90 16.9K
08:53 70.95 71.00 70.95 71.00 9.9K
08:55 71.00 71.00 70.95 70.95 3.0K
08:58 71.00 71.00 71.00 71.00 5.7K
08:59 71.00 71.00 71.00 71.00 21.7K
09:00 71.00 71.00 71.00 71.00 4.5K
09:02 70.94 71.00 70.94 71.00 27.0K
09:04 71.05 71.05 71.00 71.00 3.8K
09:05 71.05 71.05 71.05 71.05 3.2K
09:06 71.15 71.15 71.10 71.10 3.8K
09:08 71.15 71.15 71.15 71.15 87.0K
09:10 71.05 71.05 70.95 70.95 32.0K
09:11 71.00 71.05 71.00 71.05 32.8K
09:13 71.05 71.05 71.05 71.05 3.9K
09:14 71.05 71.05 71.05 71.05 10.3K
09:15 71.05 71.05 71.05 71.05 0.6K
09:18 71.00 71.03 71.00 71.03 6.4K
09:19 71.00 71.00 71.00 71.00 17.1K
09:20 71.05 71.10 71.05 71.10 3.7K
09:21 71.10 71.15 71.10 71.15 2.2K
09:22 71.15 71.15 71.15 71.15 8.0K
09:23 71.20 71.25 71.20 71.25 4.0K
09:27 71.20 71.25 71.20 71.25 3.2K
09:29 71.20 71.20 71.20 71.20 31.2K
09:30 71.10 71.10 71.10 71.10 11.6K
09:32 71.05 71.05 71.05 71.05 4.6K
09:33 71.05 71.10 71.05 71.10 13.5K
09:35 71.05 71.10 71.02 71.02 3.0K
09:36 71.05 71.05 71.05 71.05 8.2K
09:38 71.20 71.20 71.20 71.20 27.9K
09:39 71.14 71.14 71.14 71.14 3.0K
09:41 71.05 71.05 71.05 71.05 4.2K
09:43 70.95 70.95 70.93 70.93 8.2K
09:45 71.00 71.00 70.90 70.90 0.0K
09:47 70.95 70.95 70.95 70.95 0.0K
09:48 70.97 70.97 70.97 70.97 4.0K
09:49 70.96 70.96 70.96 70.96 20.0K
09:50 71.05 71.05 71.05 71.05 29.8K
09:51 71.15 71.15 71.15 71.15 40.1K
09:52 71.25 71.30 71.25 71.30 6.8K
09:53 71.35 71.35 71.35 71.35 0.0K
09:55 71.30 71.30 71.30 71.30 16.1K
09:56 71.30 71.30 71.30 71.30 1.3K
10:00 71.35 71.40 71.35 71.40 2.9K
10:01 71.40 71.40 71.25 71.25 51.4K
10:02 71.25 71.25 71.25 71.25 1.8K
10:06 71.20 71.20 71.15 71.20 46.3K
10:07 71.24 71.24 71.24 71.24 3.0K
10:08 71.20 71.25 71.20 71.25 7.8K
10:09 71.25 71.30 71.25 71.30 0.0K
10:10 71.25 71.25 71.25 71.25 0.2K
10:11 71.15 71.25 71.15 71.25 1.4K
10:14 71.14 71.14 71.14 71.14 0.4K
10:15 71.20 71.20 71.20 71.20 0.0K
10:16 71.15 71.15 71.15 71.15 11.1K
10:17 71.15 71.15 71.15 71.15 5.7K
10:18 71.18 71.18 71.18 71.18 5.0K
10:19 71.18 71.18 71.15 71.15 7.6K
10:20 71.20 71.20 71.20 71.20 5.3K
10:21 71.17 71.20 71.17 71.20 18.4K
10:24 71.19 71.19 71.19 71.19 2.5K
10:25 71.15 71.15 71.15 71.15 8.3K
10:27 71.20 71.20 71.20 71.20 0.0K
10:29 71.20 71.20 71.20 71.20 18.8K
10:30 71.15 71.20 71.15 71.20 33.6K
10:31 71.25 71.30 71.25 71.30 9.0K
10:32 71.40 71.40 71.40 71.40 2.2K
10:34 71.49 71.49 71.49 71.49 0.2K
10:35 71.40 71.40 71.35 71.35 43.9K
10:36 71.40 71.40 71.25 71.25 1.4K
10:37 71.21 71.21 71.21 71.21 3.4K
10:40 71.10 71.10 71.10 71.10 3.8K
10:41 71.15 71.15 71.15 71.15 0.0K
10:44 71.15 71.15 71.15 71.15 1.7K
10:47 71.20 71.20 71.20 71.20 7.4K
10:49 71.17 71.17 71.17 71.17 10.0K
10:50 71.10 71.10 71.10 71.10 15.8K
10:53 71.15 71.15 71.15 71.15 2.6K
10:55 71.20 71.20 71.15 71.15 6.8K
10:56 71.20 71.20 71.20 71.20 2.5K
10:57 71.18 71.20 71.18 71.20 2.6K
10:59 71.15 71.15 71.10 71.10 14.4K
11:00 71.10 71.10 71.05 71.09 5.3K
11:01 71.15 71.15 71.15 71.15 0.0K
11:03 71.15 71.15 71.15 71.15 0.4K
11:04 71.15 71.15 71.15 71.15 0.1K
11:05 71.10 71.10 71.05 71.10 17.5K
11:07 71.10 71.10 71.10 71.10 3.9K
11:08 71.15 71.15 71.15 71.15 8.1K
11:09 71.15 71.20 71.15 71.20 0.9K
11:10 71.11 71.11 71.11 71.11 0.1K
11:13 71.14 71.14 71.14 71.14 4.2K
11:14 71.00 71.00 71.00 71.00 15.0K
11:16 71.15 71.15 71.15 71.15 0.9K
11:17 71.20 71.20 71.20 71.20 7.5K
11:19 71.20 71.20 71.20 71.20 0.4K
11:22 71.25 71.25 71.25 71.25 0.5K
11:23 71.35 71.35 71.35 71.35 0.6K
11:27 71.35 71.35 71.35 71.35 20.1K
11:31 71.40 71.40 71.40 71.40 0.0K
11:34 71.40 71.40 71.40 71.40 20.0K
11:36 71.44 71.44 71.44 71.44 5.2K
11:38 71.40 71.40 71.35 71.38 21.0K
11:39 71.35 71.35 71.35 71.35 0.0K
11:43 71.40 71.40 71.40 71.40 28.7K
11:45 71.40 71.40 71.40 71.40 0.0K
11:46 71.40 71.40 71.40 71.40 5.7K
11:47 71.45 71.45 71.45 71.45 0.8K
11:49 71.45 71.45 71.45 71.45 1.6K
11:51 71.45 71.45 71.45 71.45 39.5K
11:52 71.45 71.45 71.40 71.40 31.1K
11:53 71.45 71.45 71.45 71.45 2.1K
11:54 71.43 71.43 71.43 71.43 6.9K
11:55 71.40 71.42 71.40 71.42 10.8K
11:56 71.40 71.42 71.40 71.42 44.7K
11:58 71.42 71.42 71.42 71.42 8.4K
12:02 71.40 71.44 71.40 71.44 0.1K
12:04 71.40 71.40 71.35 71.35 58.1K
12:05 71.35 71.35 71.35 71.35 7.3K
12:07 71.32 71.35 71.32 71.35 30.0K
12:09 71.32 71.32 71.32 71.32 2.1K
12:11 71.35 71.35 71.35 71.35 9.3K
12:13 71.40 71.40 71.40 71.40 21.7K
12:15 71.40 71.40 71.40 71.40 0.3K
12:16 71.40 71.40 71.40 71.40 7.1K
12:18 71.38 71.38 71.38 71.38 6.0K
12:20 71.38 71.38 71.38 71.38 1.0K
12:22 71.37 71.37 71.35 71.35 10.6K
12:24 71.32 71.32 71.32 71.32 1.1K
12:25 71.30 71.35 71.30 71.35 13.2K
12:26 71.30 71.30 71.30 71.30 0.0K
12:28 71.33 71.35 71.33 71.35 16.1K
12:29 71.35 71.35 71.30 71.30 30.5K
12:30 71.35 71.35 71.35 71.35 0.1K
12:33 71.38 71.38 71.38 71.38 3.9K
12:35 71.35 71.35 71.35 71.35 16.1K
12:37 71.40 71.40 71.40 71.40 0.0K
12:39 71.36 71.40 71.36 71.40 1.6K
12:40 71.30 71.30 71.30 71.30 0.0K
12:42 71.30 71.30 71.30 71.30 10.2K
12:43 71.35 71.35 71.35 71.35 3.7K
12:47 71.25 71.25 71.20 71.20 16.6K
12:48 71.20 71.20 71.20 71.20 0.2K
12:50 71.20 71.20 71.20 71.20 0.0K
12:52 71.25 71.25 71.23 71.23 6.7K
12:55 71.25 71.25 71.25 71.25 2.1K
12:59 71.35 71.35 71.35 71.35 2.3K
13:01 71.30 71.30 71.30 71.30 0.1K
13:02 71.30 71.30 71.25 71.25 20.0K
13:03 71.25 71.25 71.25 71.25 0.0K
13:05 71.25 71.30 71.25 71.30 1.8K
13:12 71.25 71.25 71.25 71.25 12.6K
13:14 71.25 71.25 71.25 71.25 0.0K
13:15 71.20 71.20 71.15 71.15 6.5K
13:18 71.10 71.15 71.10 71.15 14.5K
13:19 71.10 71.10 71.10 71.10 0.4K
13:21 71.10 71.20 71.10 71.20 18.6K
13:22 71.20 71.21 71.20 71.21 34.2K
13:23 71.21 71.21 71.21 71.21 5.4K
13:25 71.20 71.20 71.20 71.20 0.0K
13:26 71.23 71.23 71.23 71.23 7.0K
13:27 71.30 71.35 71.30 71.35 37.4K
13:28 71.35 71.35 71.35 71.35 0.0K
13:30 71.35 71.35 71.30 71.30 3.4K
13:31 71.35 71.35 71.35 71.35 8.0K
13:32 71.30 71.30 71.30 71.30 28.5K
13:33 71.27 71.27 71.25 71.25 3.7K
13:34 71.30 71.30 71.30 71.30 21.6K
13:35 71.30 71.30 71.30 71.30 4.0K
13:36 71.30 71.30 71.30 71.30 4.5K
13:38 71.25 71.25 71.25 71.25 0.0K
13:39 71.25 71.25 71.25 71.25 1.1K
13:40 71.30 71.30 71.30 71.30 2.6K
13:41 71.35 71.35 71.35 71.35 2.5K
13:42 71.35 71.35 71.35 71.35 32.8K
13:43 71.35 71.35 71.35 71.35 0.0K
13:44 71.35 71.35 71.35 71.35 2.7K
13:47 71.30 71.30 71.27 71.27 2.8K
13:48 71.25 71.25 71.25 71.25 0.0K
13:50 71.20 71.25 71.20 71.25 10.0K
13:51 71.20 71.20 71.20 71.20 3.1K
13:55 71.25 71.25 71.20 71.20 3.0K
13:56 71.19 71.19 71.19 71.19 14.7K
13:58 71.15 71.25 71.15 71.25 0.0K
13:59 71.25 71.25 71.25 71.25 2.8K
14:00 71.20 71.20 71.20 71.20 0.9K
14:01 71.20 71.20 71.20 71.20 0.0K
14:03 71.40 71.40 71.40 71.40 18.0K
14:05 71.45 71.45 71.45 71.45 5.1K
14:06 71.50 71.50 71.50 71.50 12.6K
14:07 71.52 71.52 71.52 71.52 20.0K
14:08 71.52 71.52 71.52 71.52 12.4K
14:09 71.55 71.60 71.55 71.60 7.3K
14:10 71.62 71.62 71.55 71.55 62.5K
14:11 71.45 71.50 71.45 71.50 0.3K
14:15 71.45 71.45 71.45 71.45 5.7K
14:16 71.45 71.45 71.45 71.45 2.6K
14:17 71.45 71.45 71.40 71.40 2.0K
14:18 71.42 71.42 71.42 71.42 5.0K
14:22 71.40 71.40 71.40 71.40 14.1K
14:28 71.40 71.45 71.40 71.45 7.1K
14:29 71.50 71.50 71.50 71.50 0.0K
14:30 71.40 71.40 71.37 71.40 58.4K
14:31 71.40 71.40 71.40 71.40 0.0K
14:32 71.34 71.40 71.34 71.35 0.5K
14:33 71.35 71.35 71.35 71.35 0.0K
14:34 71.30 71.30 71.25 71.25 23.7K
14:36 71.25 71.25 71.25 71.25 0.0K
14:37 71.15 71.15 71.15 71.15 2.6K
14:38 71.15 71.15 71.10 71.15 16.3K
14:40 71.20 71.20 71.15 71.15 16.1K
14:42 71.20 71.20 71.20 71.20 0.0K
14:43 71.15 71.25 71.15 71.25 12.4K
14:44 71.25 71.25 71.25 71.25 24.1K
14:47 71.15 71.15 71.15 71.15 15.8K
14:50 71.25 71.25 71.25 71.25 4.1K
14:51 71.25 71.30 71.25 71.30 0.6K
14:53 71.35 71.35 71.30 71.30 0.0K
14:55 71.35 71.35 71.35 71.35 10.7K
14:56 71.35 71.35 71.35 71.35 29.7K
14:59 71.40 71.40 71.40 71.40 2.0K
15:00 71.40 71.40 71.40 71.40 75.0K
15:01 71.37 71.40 71.37 71.40 8.1K
15:02 71.40 71.40 71.40 71.40 0.8K
15:03 71.40 71.40 71.40 71.40 3.1K
15:05 71.40 71.40 71.35 71.35 21.8K
15:06 71.35 71.35 71.35 71.35 17.5K
15:09 71.30 71.35 71.30 71.35 16.5K
15:11 71.35 71.40 71.34 71.34 16.1K
15:15 71.30 71.30 71.30 71.30 17.6K
15:19 71.25 71.25 71.25 71.25 8.2K
15:20 71.21 71.21 71.21 71.21 20.0K
15:23 71.21 71.21 71.21 71.21 33.4K
15:24 71.20 71.20 71.20 71.20 15.1K
15:25 71.20 71.22 71.20 71.22 2.3K
15:26 71.22 71.22 71.22 71.22 0.3K
15:27 71.20 71.22 71.20 71.20 12.2K
15:28 71.25 71.25 71.25 71.25 4.2K
15:31 71.20 71.25 71.20 71.25 0.1K
15:32 71.25 71.25 71.25 71.25 12.9K
15:33 71.25 71.25 71.20 71.20 0.1K
15:34 71.20 71.20 71.20 71.20 10.0K
15:35 71.22 71.22 71.22 71.22 6.2K
15:36 71.25 71.30 71.25 71.30 33.2K
15:42 71.25 71.35 71.25 71.35 0.0K
15:43 71.45 71.45 71.40 71.40 50.3K
15:44 71.40 71.40 71.40 71.40 22.0K
15:45 71.37 71.40 71.37 71.40 12.7K
15:46 71.38 71.38 71.38 71.38 1.6K
15:48 71.40 71.40 71.37 71.37 34.3K
15:49 71.35 71.35 71.35 71.35 6.9K
15:50 71.40 71.40 71.40 71.40 0.0K
15:52 71.34 71.34 71.30 71.30 8.0K
15:53 71.30 71.30 71.30 71.30 13.9K
15:54 71.30 71.30 71.29 71.29 4.2K
15:59 71.32 71.32 71.30 71.30 8.7K
16:00 71.33 71.35 71.30 71.35 37.0K
16:01 71.35 71.35 71.35 71.35 3.5K
16:02 71.35 71.35 71.35 71.35 20.9K
16:05 71.30 71.45 71.30 71.45 41.3K
16:08 71.40 71.40 71.40 71.40 23.2K
16:09 71.35 71.35 71.35 71.35 10.9K
16:10 71.30 71.40 71.30 71.40 19.1K
16:11 71.45 71.45 71.45 71.45 4.6K
16:12 71.45 71.45 71.45 71.45 2.1K
16:14 71.45 71.45 71.45 71.45 28.0K
16:15 71.50 71.50 71.45 71.45 41.6K
16:16 71.40 71.40 71.35 71.35 16.4K
16:18 71.40 71.40 71.40 71.40 0.0K
16:19 71.35 71.40 71.35 71.40 24.2K
16:20 71.35 71.40 71.35 71.40 19.4K
16:21 71.38 71.40 71.38 71.40 35.9K
16:22 71.37 71.40 71.37 71.40 7.4K
16:23 71.37 71.40 71.37 71.40 18.6K
16:24 71.40 71.40 71.40 71.40 89.4K
16:25 71.40 71.40 71.35 71.40 19.3K
16:26 71.35 71.35 71.35 71.35 21.4K
16:27 71.35 71.35 71.33 71.35 36.6K
16:28 71.32 71.32 71.30 71.30 6.4K
16:29 71.30 71.35 71.25 71.35 33.2K
16:35 71.10 71.10 71.10 71.10 12,874.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし