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 69.85 70.28 69.85 70.28 50.8K
08:01 70.31 70.31 70.31 70.31 5.0K
08:02 70.29 70.29 70.29 70.29 14.1K
08:03 70.45 70.45 70.23 70.23 12.1K
08:04 70.23 70.56 70.12 70.56 19.3K
08:05 70.59 70.70 70.59 70.65 2.4K
08:06 70.65 70.70 70.65 70.70 0.0K
08:07 70.45 70.45 70.45 70.45 42.9K
08:08 70.40 70.55 70.40 70.40 11.9K
08:09 70.40 70.40 70.35 70.35 12.4K
08:10 70.34 70.36 70.34 70.36 14.7K
08:11 70.40 70.45 70.40 70.45 16.8K
08:12 70.50 70.50 70.50 70.50 0.7K
08:15 70.55 70.55 70.55 70.55 1.6K
08:17 70.55 70.55 70.55 70.55 3.2K
08:18 70.54 70.60 70.50 70.60 75.1K
08:19 70.45 70.45 70.42 70.42 15.6K
08:20 70.42 70.42 70.42 70.42 0.5K
08:23 70.41 70.41 70.41 70.41 0.4K
08:27 70.40 70.40 70.40 70.40 7.6K
08:30 70.46 70.46 70.44 70.44 1.6K
08:31 70.40 70.40 70.40 70.40 0.0K
08:32 70.40 70.60 70.40 70.60 26.6K
08:33 70.70 70.70 70.65 70.65 0.0K
08:34 70.70 70.70 70.59 70.61 77.6K
08:35 70.65 70.65 70.55 70.55 1.5K
08:36 70.64 70.64 70.64 70.64 0.0K
08:38 70.60 70.60 70.50 70.50 7.9K
08:39 70.48 70.50 70.48 70.50 7.7K
08:40 70.50 70.50 70.45 70.45 12.9K
08:41 70.50 70.50 70.50 70.50 0.3K
08:42 70.48 70.48 70.45 70.45 7.2K
08:43 70.40 70.40 70.40 70.40 2.0K
08:44 70.37 70.37 70.37 70.37 3.6K
08:45 70.35 70.35 70.25 70.25 22.0K
08:46 70.30 70.30 70.30 70.30 0.0K
08:50 70.30 70.30 70.30 70.30 7.8K
08:52 70.35 70.35 70.30 70.30 0.8K
08:54 70.28 70.28 70.28 70.28 6.2K
08:56 70.30 70.30 70.30 70.30 0.0K
08:57 70.30 70.30 70.30 70.30 2.8K
08:58 70.35 70.35 70.35 70.35 40.7K
09:00 70.35 70.35 70.35 70.35 0.0K
09:03 70.41 70.50 70.41 70.50 14.5K
09:04 70.40 70.40 70.40 70.40 1.8K
09:05 70.40 70.40 70.40 70.40 0.1K
09:06 70.45 70.50 70.30 70.30 46.7K
09:07 70.30 70.30 70.30 70.30 2.6K
09:09 70.28 70.28 70.28 70.28 1.1K
09:10 70.30 70.35 70.30 70.35 2.8K
09:12 70.35 70.35 70.35 70.35 2.0K
09:13 70.35 70.35 70.25 70.25 26.0K
09:14 70.25 70.25 70.25 70.25 5.7K
09:15 70.24 70.24 70.24 70.24 3.0K
09:16 70.24 70.24 70.20 70.20 1.8K
09:18 70.20 70.20 70.20 70.20 0.0K
09:19 70.25 70.30 70.25 70.30 2.9K
09:21 70.40 70.45 70.40 70.45 2.2K
09:23 70.55 70.55 70.55 70.55 2.8K
09:24 70.55 70.55 70.55 70.55 0.0K
09:25 70.51 70.55 70.51 70.55 16.0K
09:27 70.55 70.55 70.55 70.55 63.8K
09:28 70.55 70.55 70.55 70.55 7.2K
09:29 70.70 70.70 70.70 70.70 39.0K
09:30 70.60 70.70 70.55 70.65 66.7K
09:31 70.65 70.65 70.64 70.64 22.9K
09:32 70.65 70.65 70.65 70.65 5.4K
09:33 70.75 70.75 70.75 70.75 0.5K
09:35 70.65 70.65 70.60 70.65 14.5K
09:38 70.61 70.75 70.60 70.65 36.5K
09:39 70.70 70.70 70.70 70.70 4.5K
09:40 70.50 70.50 70.50 70.50 12.0K
09:41 70.44 70.44 70.41 70.41 13.7K
09:42 70.35 70.35 70.35 70.35 3.2K
09:45 70.49 70.49 70.49 70.49 0.8K
09:50 70.40 70.40 70.40 70.40 0.0K
09:52 70.40 70.40 70.35 70.35 29.6K
09:53 70.38 70.40 70.38 70.40 1.9K
09:57 70.37 70.37 70.37 70.37 3.5K
09:58 70.35 70.35 70.35 70.35 0.0K
09:59 70.37 70.40 70.35 70.35 38.9K
10:00 70.25 70.25 70.20 70.23 24.6K
10:03 70.15 70.15 70.15 70.15 4.7K
10:04 70.20 70.20 70.20 70.20 2.0K
10:05 70.21 70.21 70.21 70.21 0.8K
10:06 70.20 70.20 70.20 70.20 5.8K
10:08 70.30 70.40 70.30 70.40 6.8K
10:09 70.41 70.41 70.41 70.41 0.4K
10:12 70.30 70.35 70.25 70.35 33.2K
10:13 70.45 70.45 70.37 70.37 2.6K
10:14 70.43 70.43 70.43 70.43 1.2K
10:16 70.47 70.47 70.47 70.47 0.1K
10:17 70.47 70.55 70.47 70.55 30.4K
10:19 70.55 70.65 70.55 70.65 2.6K
10:22 70.65 70.65 70.65 70.65 0.4K
10:23 70.60 70.60 70.60 70.60 29.8K
10:24 70.48 70.50 70.48 70.50 32.0K
10:27 70.50 70.50 70.50 70.50 0.1K
10:29 70.43 70.43 70.43 70.43 6.5K
10:31 70.40 70.46 70.40 70.46 346.0K
10:32 70.33 70.33 70.31 70.31 58.3K
10:35 70.33 70.33 70.33 70.33 6.7K
10:36 70.33 70.33 70.33 70.33 3.2K
10:37 70.30 70.30 70.30 70.30 0.0K
10:40 70.33 70.33 70.33 70.33 14.8K
10:41 70.30 70.33 70.30 70.33 12.5K
10:42 70.38 70.38 70.38 70.38 11.7K
10:43 70.40 70.41 70.40 70.41 0.5K
10:45 70.43 70.43 70.43 70.43 3.0K
10:46 70.45 70.50 70.45 70.50 2.1K
10:47 70.47 70.49 70.47 70.49 5.4K
10:48 70.45 70.45 70.40 70.40 100.2K
10:51 70.43 70.43 70.35 70.35 16.5K
10:52 70.33 70.33 70.33 70.33 2.8K
10:53 70.30 70.30 70.30 70.30 0.0K
10:54 70.35 70.35 70.30 70.30 1.1K
10:55 70.33 70.33 70.33 70.33 0.3K
10:56 70.33 70.33 70.33 70.33 6.8K
10:58 70.35 70.35 70.35 70.35 4.8K
10:59 70.40 70.40 70.40 70.40 1.4K
11:00 70.40 70.43 70.40 70.43 10.5K
11:01 70.45 70.45 70.45 70.45 0.0K
11:03 70.40 70.45 70.40 70.45 0.0K
11:04 70.40 70.40 70.35 70.35 42.7K
11:05 70.40 70.40 70.40 70.40 9.5K
11:08 70.40 70.45 70.40 70.45 0.8K
11:09 70.53 70.53 70.53 70.53 10.0K
11:10 70.50 70.55 70.50 70.55 0.6K
11:11 70.55 70.55 70.54 70.54 2.9K
11:12 70.65 70.65 70.65 70.65 0.0K
11:14 70.55 70.55 70.55 70.55 43.3K
11:15 70.55 70.55 70.55 70.55 0.0K
11:17 70.45 70.45 70.40 70.43 50.9K
11:18 70.45 70.45 70.45 70.45 30.4K
11:20 70.50 70.55 70.50 70.50 5.3K
11:21 70.55 70.55 70.55 70.55 1.9K
11:23 70.52 70.52 70.52 70.52 0.0K
11:26 70.57 70.57 70.57 70.57 2.0K
11:27 70.66 70.66 70.65 70.65 19.1K
11:30 70.70 70.75 70.70 70.70 14.4K
11:31 70.73 70.75 70.73 70.75 5.1K
11:32 70.65 70.65 70.65 70.65 46.9K
11:33 70.60 70.60 70.50 70.50 9.3K
11:34 70.48 70.51 70.48 70.51 26.9K
11:35 70.50 70.50 70.50 70.50 2.9K
11:38 70.45 70.45 70.44 70.44 8.2K
11:39 70.50 70.50 70.48 70.48 3.9K
11:43 70.50 70.53 70.50 70.53 32.6K
11:44 70.55 70.55 70.52 70.52 2.5K
11:45 70.55 70.55 70.50 70.50 11.3K
11:48 70.45 70.45 70.45 70.45 72.7K
11:51 70.45 70.45 70.45 70.45 12.8K
11:54 70.30 70.30 70.30 70.30 2.8K
11:55 70.32 70.32 70.32 70.32 0.8K
11:56 70.26 70.26 70.26 70.26 0.0K
11:58 70.31 70.31 70.31 70.31 3.0K
12:00 70.25 70.25 70.25 70.25 0.0K
12:02 70.25 70.25 70.20 70.20 10.7K
12:03 70.15 70.15 70.15 70.15 0.8K
12:04 70.05 70.10 70.05 70.10 1.4K
12:15 70.00 70.10 70.00 70.05 53.9K
12:18 70.05 70.05 70.05 70.05 14.6K
12:20 70.15 70.15 70.05 70.05 2.9K
12:21 70.00 70.00 69.98 70.00 96.8K
12:22 70.00 70.00 70.00 70.00 2.6K
12:23 70.10 70.10 70.10 70.10 0.1K
12:24 70.05 70.05 70.05 70.05 4.3K
12:25 70.05 70.05 70.05 70.05 0.0K
12:27 70.05 70.05 70.05 70.05 6.6K
12:28 70.10 70.10 70.10 70.10 1.3K
12:32 70.15 70.15 70.15 70.15 18.0K
12:33 70.09 70.09 70.09 70.09 0.2K
12:34 70.08 70.08 70.05 70.05 1.2K
12:35 70.05 70.05 69.90 69.90 23.7K
12:36 69.95 69.95 69.95 69.95 0.0K
12:37 70.00 70.00 70.00 70.00 2.4K
12:39 69.90 69.90 69.90 69.90 0.0K
12:41 70.00 70.05 70.00 70.05 22.0K
12:43 70.04 70.04 70.04 70.04 0.1K
12:47 70.05 70.05 70.00 70.00 17.2K
12:48 70.02 70.02 70.02 70.02 3.7K
12:49 69.95 69.95 69.95 69.95 6.4K
12:50 70.00 70.00 70.00 70.00 2.5K
12:51 70.05 70.05 70.05 70.05 2.4K
12:52 70.10 70.10 70.10 70.10 1.1K
12:54 70.05 70.10 70.05 70.10 18.5K
12:55 70.10 70.10 70.10 70.10 0.3K
12:59 70.05 70.05 69.99 69.99 28.2K
13:04 69.95 69.95 69.95 69.95 13.3K
13:05 69.85 69.85 69.85 69.85 4.4K
13:07 69.85 69.85 69.85 69.85 2.4K
13:09 69.85 69.85 69.85 69.85 19.0K
13:10 69.70 69.80 69.70 69.80 5.1K
13:12 69.71 69.75 69.71 69.75 20.6K
13:13 69.75 69.75 69.75 69.75 4.6K
13:14 69.75 69.75 69.75 69.75 9.4K
13:15 69.68 69.68 69.68 69.68 38.6K
13:17 69.70 69.85 69.70 69.85 3.3K
13:18 69.76 69.80 69.76 69.80 24.5K
13:19 69.90 69.95 69.90 69.95 1.9K
13:21 69.95 69.95 69.89 69.89 20.8K
13:24 69.95 70.00 69.95 70.00 6.5K
13:29 70.05 70.05 70.05 70.05 6.2K
13:32 70.15 70.30 70.15 70.30 75.5K
13:33 70.30 70.35 70.30 70.35 15.4K
13:34 70.30 70.30 70.30 70.30 0.2K
13:41 70.30 70.30 70.25 70.25 68.0K
13:42 70.30 70.30 70.20 70.20 1.8K
13:44 70.30 70.40 70.30 70.40 47.5K
13:45 70.45 70.45 70.40 70.40 0.8K
13:46 70.45 70.50 70.45 70.45 44.3K
13:49 70.45 70.45 70.45 70.45 2.0K
13:52 70.45 70.45 70.45 70.45 0.1K
13:55 70.40 70.40 70.30 70.30 29.0K
13:56 70.25 70.25 70.25 70.25 0.5K
13:58 70.10 70.10 70.10 70.10 2.1K
13:59 70.15 70.15 70.08 70.15 4.6K
14:00 70.10 70.10 70.10 70.10 4.4K
14:01 70.05 70.05 70.05 70.05 8.9K
14:02 70.05 70.05 70.05 70.05 1.4K
14:05 70.10 70.15 70.10 70.10 3.1K
14:06 70.10 70.10 70.10 70.10 0.0K
14:07 70.15 70.15 70.15 70.15 15.6K
14:08 70.15 70.17 70.15 70.15 18.0K
14:11 70.10 70.20 70.10 70.20 13.0K
14:12 70.20 70.20 70.10 70.10 35.9K
14:15 70.05 70.10 70.05 70.09 7.3K
14:16 70.10 70.10 70.10 70.10 0.3K
14:17 70.05 70.05 70.05 70.05 0.6K
14:18 70.03 70.03 70.03 70.03 2.8K
14:19 70.10 70.10 70.10 70.10 6.6K
14:20 70.10 70.10 70.10 70.10 10.9K
14:21 70.10 70.10 70.10 70.10 18.2K
14:23 70.05 70.05 70.05 70.05 0.1K
14:24 70.10 70.10 70.10 70.10 22.9K
14:25 70.05 70.05 70.03 70.03 7.1K
14:26 70.03 70.10 70.03 70.10 12.1K
14:27 70.10 70.10 70.05 70.05 31.0K
14:28 70.03 70.03 70.03 70.03 7.5K
14:29 70.05 70.05 70.05 70.05 0.0K
14:30 70.00 70.05 70.00 70.05 16.1K
14:31 70.05 70.05 70.05 70.05 0.7K
14:32 70.00 70.00 69.95 69.95 23.1K
14:33 69.95 69.95 69.95 69.95 0.5K
14:34 69.95 69.95 69.95 69.95 0.2K
14:35 69.95 70.00 69.95 70.00 3.6K
14:36 70.05 70.05 70.05 70.05 1.5K
14:37 70.10 70.10 70.10 70.10 7.0K
14:38 69.95 69.99 69.95 69.99 70.1K
14:40 70.00 70.00 70.00 70.00 0.0K
14:41 69.95 70.00 69.95 70.00 0.6K
14:42 69.95 69.95 69.95 69.95 2.0K
14:43 69.90 69.90 69.90 69.90 22.0K
14:44 69.85 69.85 69.84 69.84 4.6K
14:45 69.80 69.85 69.75 69.80 2.2K
14:46 69.80 69.85 69.80 69.85 9.6K
14:47 69.85 69.85 69.81 69.81 4.9K
14:48 69.85 69.85 69.85 69.85 0.3K
14:49 69.95 69.95 69.90 69.90 1.8K
14:51 69.85 69.93 69.85 69.90 51.5K
14:52 69.86 69.86 69.86 69.86 0.0K
14:53 69.90 69.90 69.90 69.90 0.6K
14:54 69.90 69.90 69.90 69.90 4.7K
14:55 69.95 69.95 69.85 69.85 100.2K
14:56 69.90 69.90 69.90 69.90 2.7K
14:57 69.90 69.90 69.90 69.90 1.1K
14:58 69.95 70.03 69.95 70.03 8.1K
14:59 70.00 70.00 70.00 70.00 1.7K
15:00 69.95 69.95 69.95 69.95 0.2K
15:02 69.90 69.90 69.75 69.80 34.0K
15:03 69.80 69.80 69.80 69.80 0.4K
15:04 69.85 69.90 69.85 69.90 0.4K
15:05 70.30 70.30 70.30 70.30 14.2K
15:06 69.80 69.80 69.75 69.75 10.6K
15:08 69.73 69.73 69.73 69.73 1.1K
15:10 69.70 69.75 69.70 69.75 17.7K
15:13 69.75 69.75 69.65 69.65 43.8K
15:14 69.60 69.60 69.60 69.60 0.1K
15:15 69.65 69.70 69.65 69.70 1.1K
15:16 69.60 69.60 69.58 69.58 19.2K
15:17 69.55 69.55 69.50 69.50 3.5K
15:18 69.48 69.48 69.48 69.48 3.1K
15:19 69.50 69.50 69.50 69.50 0.1K
15:20 69.45 69.45 69.45 69.45 9.0K
15:21 69.45 69.45 69.45 69.45 7.8K
15:22 69.40 69.48 69.40 69.47 165.3K
15:23 69.55 69.55 69.50 69.50 24.9K
15:26 69.45 69.45 69.45 69.45 0.0K
15:29 69.48 69.48 69.48 69.48 2.3K
15:30 69.45 69.45 69.45 69.45 37.6K
15:31 69.40 69.40 69.30 69.30 12.9K
15:32 69.20 69.25 69.16 69.25 7.6K
15:35 69.20 69.25 69.20 69.25 18.7K
15:36 69.25 69.25 69.25 69.25 7.8K
15:37 69.25 69.50 69.25 69.50 367.4K
15:38 69.50 69.55 69.50 69.55 33.0K
15:39 69.55 69.58 69.55 69.58 23.0K
15:40 69.55 69.60 69.55 69.55 76.0K
15:41 69.60 69.65 69.60 69.63 30.3K
15:42 69.55 69.55 69.50 69.55 11.2K
15:43 69.55 69.55 69.55 69.55 0.0K
15:44 69.51 69.60 69.51 69.60 45.2K
15:45 69.55 69.60 69.55 69.60 12.0K
15:46 69.55 69.55 69.50 69.50 27.7K
15:49 69.45 69.45 69.45 69.45 11.7K
15:50 69.48 69.48 69.48 69.48 75.1K
15:51 69.50 69.50 69.45 69.45 2.1K
15:52 69.40 69.45 69.40 69.45 7.1K
15:53 69.40 69.45 69.40 69.40 31.2K
15:54 69.35 69.35 69.35 69.35 6.6K
15:55 69.40 69.40 69.35 69.38 5.1K
15:56 69.40 69.40 69.40 69.40 0.0K
15:57 69.40 69.45 69.40 69.45 38.4K
15:58 69.50 69.50 69.50 69.50 25.0K
16:00 69.53 69.53 69.53 69.53 5.8K
16:01 69.53 69.55 69.53 69.55 11.1K
16:02 69.58 69.58 69.58 69.58 3.0K
16:03 69.58 69.58 69.58 69.58 0.8K
16:04 69.55 69.55 69.55 69.55 23.0K
16:05 69.58 69.58 69.50 69.50 29.7K
16:06 69.55 69.55 69.55 69.55 9.1K
16:09 69.60 69.60 69.58 69.58 10.0K
16:10 69.50 69.55 69.50 69.55 11.1K
16:11 69.55 69.60 69.55 69.55 73.8K
16:14 69.60 69.60 69.60 69.60 8.0K
16:15 69.60 69.60 69.55 69.55 7.6K
16:16 69.55 69.55 69.55 69.55 0.0K
16:17 69.55 70.10 69.55 69.55 23.0K
16:18 69.50 69.55 69.50 69.55 11.7K
16:19 69.50 69.50 69.48 69.48 16.3K
16:20 69.50 69.50 69.48 69.50 18.2K
16:21 69.50 69.53 69.50 69.53 6.6K
16:22 69.55 69.55 69.55 69.55 12.4K
16:23 69.50 69.54 69.50 69.54 50.0K
16:25 69.50 69.50 69.45 69.46 15.9K
16:26 69.50 69.50 69.50 69.50 8.7K
16:27 69.45 69.48 69.45 69.48 25.5K
16:28 69.45 69.50 69.45 69.50 74.0K
16:29 69.50 69.65 69.50 69.65 20.3K
16:35 69.20 69.20 69.20 69.20 4,852.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし