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 71.45 71.65 71.42 71.51 31.9K
08:02 71.41 71.43 71.41 71.43 12.7K
08:03 71.42 71.42 71.42 71.42 10.0K
08:04 71.45 71.65 71.45 71.65 16.0K
08:05 71.56 71.56 71.56 71.56 3.1K
08:06 71.45 71.45 71.20 71.20 21.0K
08:08 71.25 71.25 71.13 71.13 0.8K
08:09 71.17 71.23 71.17 71.23 6.0K
08:10 71.14 71.14 71.14 71.14 2.1K
08:11 71.00 71.07 71.00 71.07 15.8K
08:12 71.07 71.07 70.95 70.95 101.0K
08:13 70.95 70.95 70.95 70.95 3.0K
08:14 70.90 71.00 70.90 71.00 10.1K
08:15 71.10 71.10 71.10 71.10 0.1K
08:16 71.15 71.19 71.15 71.19 10.4K
08:18 71.10 71.10 71.10 71.10 0.0K
08:21 71.18 71.25 71.18 71.20 27.4K
08:22 71.25 71.25 71.25 71.25 0.5K
08:25 71.15 71.15 71.15 71.15 18.5K
08:26 71.22 71.22 71.16 71.16 71.9K
08:27 71.10 71.20 71.10 71.20 10.4K
08:29 71.16 71.26 71.15 71.15 9.3K
08:30 71.16 71.16 71.00 71.00 6.5K
08:31 71.05 71.15 71.05 71.15 7.3K
08:32 71.15 71.15 71.15 71.15 0.1K
08:33 71.15 71.25 71.15 71.25 22.8K
08:35 71.30 71.30 71.20 71.30 5.9K
08:36 71.39 71.39 71.36 71.36 0.5K
08:37 71.30 71.30 71.26 71.26 18.7K
08:39 71.30 71.30 71.25 71.30 3.2K
08:40 71.35 71.35 71.35 71.35 0.0K
08:41 71.35 71.40 71.35 71.40 5.3K
08:43 71.45 71.45 71.35 71.35 32.9K
08:44 71.36 71.36 71.36 71.36 14.0K
08:45 71.35 71.40 71.30 71.40 3.2K
08:47 71.40 71.40 71.30 71.36 30.2K
08:48 71.39 71.39 71.39 71.39 0.1K
08:49 71.30 71.39 71.30 71.30 6.0K
08:50 71.25 71.30 71.25 71.30 3.1K
08:52 71.25 71.25 71.25 71.25 0.1K
08:54 71.21 71.25 71.21 71.25 17.5K
08:55 71.24 71.30 71.24 71.30 4.2K
08:58 71.24 71.24 71.24 71.24 0.4K
08:59 71.26 71.35 71.24 71.35 30.8K
09:00 71.25 71.30 71.25 71.30 27.7K
09:01 71.25 71.25 71.25 71.25 0.0K
09:02 71.28 71.40 71.28 71.36 10.9K
09:06 71.36 71.36 71.36 71.36 7.0K
09:07 71.34 71.34 71.30 71.30 0.7K
09:10 71.40 71.50 71.40 71.42 2.3K
09:11 71.50 71.50 71.45 71.45 2.5K
09:13 71.55 71.55 71.55 71.55 0.0K
09:15 71.49 71.49 71.49 71.49 4.1K
09:16 71.50 71.55 71.50 71.55 13.9K
09:18 71.55 71.55 71.55 71.55 0.4K
09:19 71.53 71.55 71.53 71.55 5.3K
09:20 71.50 71.50 71.45 71.45 15.4K
09:21 71.45 71.49 71.45 71.49 2.0K
09:22 71.50 71.50 71.50 71.50 2.7K
09:25 71.40 71.40 71.35 71.35 5.3K
09:26 71.40 71.40 71.34 71.34 0.1K
09:29 71.40 71.40 71.30 71.30 1.5K
09:30 71.35 71.35 71.33 71.33 2.6K
09:31 71.30 71.30 71.25 71.25 4.4K
09:32 71.21 71.21 71.21 71.21 2.1K
09:33 71.19 71.25 71.19 71.25 2.8K
09:34 71.30 71.30 71.30 71.30 7.1K
09:35 71.28 71.30 71.28 71.30 6.4K
09:36 71.25 71.30 71.25 71.30 0.5K
09:37 71.30 71.30 71.30 71.30 2.2K
09:39 71.20 71.20 71.15 71.15 12.4K
09:41 71.20 71.20 71.20 71.20 0.1K
09:42 71.20 71.20 71.20 71.20 0.0K
09:43 71.10 71.10 71.10 71.10 6.4K
09:44 71.15 71.15 71.15 71.15 0.4K
09:46 71.20 71.20 71.20 71.20 0.2K
09:48 71.35 71.35 71.35 71.35 277.5K
09:49 71.30 71.40 71.30 71.40 23.4K
09:50 71.30 71.30 71.25 71.25 40.5K
09:52 71.30 71.30 71.24 71.24 1.0K
09:53 71.23 71.24 71.20 71.24 2.7K
09:54 71.23 71.23 71.23 71.23 2.9K
09:57 71.30 71.30 71.30 71.30 10.0K
09:58 71.24 71.24 71.24 71.24 52.7K
09:59 71.25 71.25 71.25 71.25 6.4K
10:00 71.25 71.25 71.25 71.25 2.5K
10:02 71.20 71.20 71.20 71.20 2.1K
10:04 71.19 71.19 71.19 71.19 1.0K
10:06 71.10 71.10 70.97 70.97 11.0K
10:08 71.08 71.08 71.08 71.08 0.0K
10:09 71.10 71.15 71.10 71.15 3.4K
10:10 71.11 71.11 71.11 71.11 2.0K
10:11 71.10 71.15 71.10 71.15 10.4K
10:13 71.35 71.35 71.35 71.35 1.4K
10:14 71.30 71.30 71.20 71.26 17.9K
10:15 71.30 71.30 71.30 71.30 0.0K
10:17 71.20 71.20 71.20 71.20 14.3K
10:19 71.20 71.25 71.20 71.25 0.0K
10:20 71.25 71.25 71.25 71.25 0.0K
10:23 71.25 71.25 71.25 71.25 1.4K
10:25 71.19 71.25 71.19 71.25 1.4K
10:30 71.21 71.21 71.21 71.21 13.2K
10:31 71.15 71.15 71.15 71.15 7.8K
10:32 71.21 71.21 71.21 71.21 3.0K
10:33 71.25 71.25 71.25 71.25 0.0K
10:34 71.25 71.25 71.25 71.25 4.5K
10:40 71.29 71.29 71.29 71.29 0.7K
10:43 71.35 71.35 71.35 71.35 0.9K
10:44 71.35 71.35 71.30 71.30 14.2K
10:45 71.26 71.26 71.26 71.26 2.0K
10:48 71.25 71.25 71.25 71.25 0.1K
10:49 71.25 71.25 71.25 71.25 0.0K
10:51 71.15 71.15 71.15 71.15 5.2K
10:52 71.16 71.16 71.16 71.16 2.8K
10:54 71.20 71.20 71.20 71.20 0.0K
10:58 71.16 71.16 71.15 71.15 14.4K
11:00 71.20 71.20 71.20 71.20 3.8K
11:01 71.21 71.21 71.20 71.20 35.1K
11:02 71.30 71.30 71.30 71.30 6.3K
11:04 71.25 71.25 71.20 71.20 6.4K
11:06 71.26 71.26 71.26 71.26 7.7K
11:14 71.20 71.20 71.20 71.20 0.1K
11:15 71.25 71.25 71.25 71.25 2.0K
11:16 71.28 71.45 71.28 71.45 26.6K
11:17 71.42 71.42 71.42 71.42 1.2K
11:18 71.40 71.50 71.40 71.50 0.2K
11:20 71.50 71.50 71.50 71.50 0.0K
11:22 71.48 71.48 71.48 71.48 3.1K
11:23 71.45 71.50 71.45 71.45 32.3K
11:25 71.44 71.44 71.44 71.44 3.5K
11:26 71.44 71.44 71.44 71.44 9.6K
11:27 71.44 71.44 71.44 71.44 0.8K
11:28 71.50 71.50 71.50 71.50 0.0K
11:30 71.50 71.50 71.45 71.45 6.6K
11:31 71.50 71.50 71.50 71.50 6.9K
11:32 71.45 71.45 71.35 71.35 15.9K
11:33 71.50 71.50 71.50 71.50 0.0K
11:34 71.55 71.55 71.55 71.55 0.1K
11:39 71.55 71.55 71.55 71.55 0.1K
11:41 71.55 71.55 71.50 71.50 8.7K
11:42 71.48 71.50 71.48 71.50 1.3K
11:43 71.50 71.50 71.50 71.50 0.1K
11:45 71.45 71.45 71.40 71.40 6.0K
11:47 71.45 71.45 71.45 71.45 8.9K
11:48 71.49 71.49 71.49 71.49 1.4K
11:51 71.40 71.40 71.40 71.40 4.0K
11:54 71.50 71.50 71.50 71.50 0.0K
11:55 71.46 71.46 71.45 71.45 3.5K
11:59 71.50 71.50 71.50 71.50 2.0K
12:01 71.53 71.53 71.53 71.53 1.5K
12:02 71.52 71.55 71.52 71.55 7.6K
12:03 71.55 71.55 71.55 71.55 1.1K
12:05 71.60 71.60 71.58 71.58 7.8K
12:06 71.60 71.65 71.60 71.65 4.9K
12:09 71.75 71.75 71.75 71.75 14.3K
12:10 71.75 71.75 71.75 71.75 7.6K
12:11 71.80 71.80 71.80 71.80 0.3K
12:12 71.80 71.80 71.80 71.80 3.5K
12:13 71.80 71.80 71.80 71.80 8.6K
12:14 71.80 71.80 71.80 71.80 3.6K
12:15 71.85 71.85 71.85 71.85 0.3K
12:16 71.75 71.75 71.75 71.75 0.1K
12:19 71.86 71.86 71.86 71.86 1.0K
12:20 71.84 71.84 71.84 71.84 0.0K
12:21 71.84 71.84 71.84 71.84 12.0K
12:22 71.90 71.90 71.90 71.90 6.6K
12:23 71.95 72.05 71.91 72.05 5.7K
12:24 72.02 72.02 71.95 71.95 16.4K
12:25 71.89 71.89 71.89 71.89 14.1K
12:27 71.95 71.95 71.95 71.95 0.0K
12:29 71.95 71.95 71.95 71.95 0.0K
12:33 71.80 71.80 71.80 71.80 14.9K
12:34 71.84 71.84 71.84 71.84 2.4K
12:37 71.84 71.84 71.84 71.84 5.0K
12:38 71.90 71.90 71.90 71.90 0.0K
12:40 71.80 71.80 71.80 71.80 4.7K
12:42 71.80 71.80 71.80 71.80 6.0K
12:43 71.79 71.79 71.79 71.79 2.2K
12:44 71.79 71.79 71.79 71.79 2.0K
12:45 71.79 71.79 71.79 71.79 5.5K
12:46 71.90 71.90 71.90 71.90 10.6K
12:47 71.90 71.90 71.90 71.90 0.0K
12:50 71.85 71.85 71.85 71.85 9.7K
12:52 71.85 71.85 71.85 71.85 14.3K
12:53 71.85 71.85 71.85 71.85 5.3K
12:56 71.90 71.90 71.89 71.90 12.1K
12:57 71.90 71.90 71.90 71.90 5.0K
12:58 71.90 72.05 71.90 72.05 24.0K
12:59 72.05 72.10 72.05 72.10 3.5K
13:03 72.10 72.10 72.10 72.10 0.0K
13:04 72.10 72.10 72.10 72.10 0.0K
13:05 72.00 72.00 72.00 72.00 9.5K
13:06 72.02 72.02 72.02 72.02 2.0K
13:07 72.00 72.00 72.00 72.00 3.6K
13:09 72.00 72.00 72.00 72.00 4.0K
13:10 71.99 72.00 71.99 72.00 3.9K
13:11 71.95 71.95 71.95 71.95 3.0K
13:12 71.91 71.91 71.91 71.91 0.2K
13:13 71.94 71.94 71.75 71.75 17.0K
13:14 71.75 71.75 71.75 71.75 0.7K
13:16 71.74 71.74 71.74 71.74 0.8K
13:18 71.74 71.74 71.74 71.74 0.0K
13:19 71.74 71.74 71.70 71.70 0.2K
13:20 71.70 71.70 71.70 71.70 0.0K
13:21 71.70 71.70 71.70 71.70 0.0K
13:23 71.70 71.70 71.70 71.70 0.0K
13:25 71.75 71.75 71.75 71.75 0.4K
13:26 71.80 71.80 71.70 71.70 19.2K
13:27 71.71 71.71 71.71 71.71 5.0K
13:28 71.75 71.75 71.75 71.75 4.2K
13:30 71.70 71.70 71.60 71.70 40.2K
13:31 71.70 71.70 71.65 71.65 5.0K
13:32 71.65 71.65 71.65 71.65 0.0K
13:33 71.65 71.68 71.60 71.60 32.5K
13:34 71.60 71.60 71.50 71.50 17.7K
13:35 71.55 71.55 71.55 71.55 5.2K
13:36 71.55 71.55 71.55 71.55 2.2K
13:37 71.60 71.60 71.55 71.55 7.1K
13:38 71.57 71.57 71.57 71.57 0.8K
13:39 71.55 71.60 71.55 71.60 4.8K
13:41 71.58 71.58 71.58 71.58 1.3K
13:42 71.58 71.58 71.58 71.58 1.4K
13:43 71.60 71.60 71.60 71.60 4.1K
13:44 71.59 71.60 71.55 71.55 21.2K
13:45 71.55 71.59 71.55 71.55 4.3K
13:47 71.51 71.55 71.51 71.55 0.1K
13:48 71.45 71.45 71.45 71.45 5.6K
13:49 71.45 71.45 71.45 71.45 3.6K
13:51 71.44 71.44 71.44 71.44 13.9K
13:53 71.40 71.40 71.40 71.40 0.6K
13:55 71.35 71.40 71.35 71.40 0.4K
13:57 71.40 71.40 71.40 71.40 0.0K
13:59 71.35 71.40 71.35 71.40 2.3K
14:00 71.40 71.40 71.40 71.40 3.7K
14:03 71.45 71.50 71.45 71.50 1.6K
14:04 71.50 71.50 71.50 71.50 2.0K
14:05 71.50 71.50 71.50 71.50 26.2K
14:07 71.55 71.60 71.55 71.60 4.8K
14:08 71.65 71.65 71.65 71.65 2.6K
14:10 71.60 71.60 71.60 71.60 3.0K
14:11 71.59 71.59 71.59 71.59 1.0K
14:13 71.59 71.59 71.59 71.59 3.3K
14:14 71.55 71.55 71.55 71.55 0.1K
14:15 71.55 71.58 71.50 71.58 7.5K
14:16 71.60 71.60 71.60 71.60 7.0K
14:18 71.58 71.58 71.58 71.58 5.0K
14:20 71.55 71.60 71.55 71.60 0.1K
14:21 71.60 71.60 71.58 71.58 1.7K
14:22 71.55 71.55 71.55 71.55 8.0K
14:24 71.50 71.50 71.45 71.45 17.7K
14:25 71.46 71.46 71.46 71.46 6.9K
14:29 71.44 71.44 71.44 71.44 2.0K
14:30 71.35 71.35 71.26 71.30 25.7K
14:31 71.35 71.35 71.35 71.35 0.0K
14:32 71.35 71.35 71.25 71.25 4.0K
14:34 71.30 71.30 71.30 71.30 11.1K
14:36 71.30 71.30 71.30 71.30 6.3K
14:37 71.25 71.25 71.25 71.25 14.4K
14:39 71.25 71.25 71.25 71.25 1.9K
14:40 71.25 71.25 71.25 71.25 13.3K
14:41 71.30 71.30 71.25 71.25 2.8K
14:42 71.20 71.20 71.20 71.20 1.9K
14:44 71.20 71.20 71.20 71.20 1.9K
14:45 71.20 71.20 71.15 71.15 8.1K
14:46 71.17 71.17 71.15 71.15 56.9K
14:48 71.22 71.22 71.20 71.20 30.3K
14:49 71.15 71.15 71.10 71.10 32.8K
14:50 71.20 71.20 71.20 71.20 9.0K
14:54 71.20 71.20 71.20 71.20 8.5K
14:55 71.20 71.23 71.20 71.20 16.2K
14:56 71.20 71.20 71.20 71.20 4.1K
14:58 71.20 71.20 71.20 71.20 1.9K
15:00 71.20 71.20 71.15 71.15 33.6K
15:01 71.10 71.11 71.10 71.11 4.3K
15:02 71.05 71.05 71.05 71.05 6.3K
15:03 71.00 71.05 71.00 71.05 0.1K
15:04 71.05 71.10 71.05 71.10 6.8K
15:05 71.10 71.10 71.05 71.05 4.2K
15:06 71.08 71.08 71.08 71.08 2.8K
15:07 71.08 71.08 71.08 71.08 7.6K
15:08 71.05 71.05 71.05 71.05 1.4K
15:09 71.00 71.00 71.00 71.00 0.0K
15:10 71.03 71.03 71.03 71.03 14.0K
15:11 71.05 71.05 71.05 71.05 8.4K
15:12 71.00 71.00 71.00 71.00 16.4K
15:13 71.00 71.05 71.00 71.05 14.4K
15:15 71.05 71.05 71.05 71.05 1.4K
15:17 71.10 71.10 71.10 71.10 4.5K
15:18 71.10 71.10 71.06 71.06 62.2K
15:19 71.10 71.10 71.10 71.10 0.5K
15:20 71.05 71.05 71.05 71.05 4.6K
15:21 71.05 71.05 71.05 71.05 9.8K
15:23 71.10 71.10 71.10 71.10 0.0K
15:25 71.05 71.05 71.05 71.05 4.0K
15:26 71.05 71.05 71.05 71.05 4.1K
15:27 71.10 71.10 71.05 71.05 29.4K
15:28 71.10 71.10 71.10 71.10 4.8K
15:29 71.13 71.15 71.13 71.15 21.4K
15:30 71.20 71.20 71.20 71.20 12.7K
15:31 71.21 71.25 71.21 71.25 7.1K
15:32 71.20 71.20 71.20 71.20 10.5K
15:33 71.15 71.15 71.15 71.15 6.8K
15:34 71.13 71.13 71.13 71.13 6.3K
15:35 71.15 71.15 71.15 71.15 3.9K
15:37 71.10 71.10 71.07 71.08 21.8K
15:38 71.10 71.20 71.10 71.20 19.7K
15:39 71.15 71.15 71.10 71.10 12.1K
15:42 71.15 71.15 71.15 71.15 6.0K
15:43 71.15 71.15 71.15 71.15 4.4K
15:44 71.16 71.16 71.16 71.16 2.8K
15:45 71.16 71.16 71.10 71.10 22.8K
15:47 71.05 71.05 71.05 71.05 14.8K
15:48 71.05 71.05 71.05 71.05 19.2K
15:51 71.10 71.10 71.05 71.09 11.1K
15:52 71.08 71.08 71.07 71.07 6.6K
15:53 71.10 71.15 71.10 71.15 9.8K
15:56 71.20 71.20 71.20 71.20 7.4K
15:57 71.21 71.21 71.15 71.15 30.4K
15:58 71.20 71.20 71.15 71.15 9.6K
15:59 71.15 71.15 71.15 71.15 0.0K
16:00 71.15 71.15 71.05 71.05 34.9K
16:01 71.05 71.05 71.05 71.05 5.7K
16:02 71.05 71.05 71.05 71.05 26.9K
16:03 71.10 71.10 71.10 71.10 0.0K
16:04 71.05 71.05 71.03 71.03 4.3K
16:05 71.05 71.05 71.05 71.05 5.7K
16:06 71.04 71.06 71.04 71.06 23.2K
16:07 71.00 71.00 70.99 70.99 79.6K
16:08 71.00 71.03 70.90 70.98 73.2K
16:09 70.90 70.94 70.90 70.94 18.3K
16:10 71.00 71.00 71.00 71.00 0.0K
16:12 70.90 70.90 70.80 70.85 60.9K
16:13 70.85 70.85 70.85 70.85 0.0K
16:14 70.80 70.83 70.80 70.80 3.3K
16:15 70.80 70.80 70.80 70.80 13.6K
16:16 70.80 70.80 70.80 70.80 2.5K
16:17 70.78 70.78 70.78 70.78 15.0K
16:18 70.75 70.75 70.75 70.75 43.0K
16:19 70.75 70.75 70.75 70.75 6.7K
16:20 70.75 70.75 70.75 70.75 10.8K
16:21 70.75 70.75 70.70 70.75 51.7K
16:22 70.75 70.78 70.75 70.78 37.0K
16:23 70.75 70.75 70.75 70.75 6.4K
16:24 70.75 70.80 70.75 70.80 65.0K
16:25 70.80 70.80 70.75 70.78 14.5K
16:26 70.75 70.75 70.75 70.75 0.0K
16:27 70.70 70.70 70.70 70.70 6.7K
16:28 70.70 70.75 70.70 70.70 29.1K
16:29 70.80 70.80 70.75 70.75 19.4K
16:35 70.70 70.70 70.70 70.70 3,246.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし