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 79.43 79.43 78.41 78.86 78.0K
08:02 78.91 78.91 78.91 78.91 4.9K
08:03 79.15 79.15 79.01 79.01 0.8K
08:04 78.99 78.99 78.91 78.91 1.2K
08:05 79.15 79.15 78.88 78.88 3.4K
08:06 79.15 79.15 79.15 79.15 6.4K
08:08 78.75 78.83 78.75 78.83 4.3K
08:10 78.73 78.95 78.73 78.95 28.8K
08:11 78.85 78.85 78.55 78.60 23.3K
08:12 78.65 78.65 78.45 78.60 39.4K
08:13 78.45 78.45 78.45 78.45 0.0K
08:14 78.45 78.45 78.35 78.40 50.9K
08:15 78.40 78.40 78.40 78.40 11.2K
08:16 78.40 78.40 77.91 77.91 10.6K
08:17 77.90 77.90 77.90 77.90 4.4K
08:18 77.85 78.15 77.85 78.15 7.7K
08:19 78.05 78.05 78.05 78.05 1.8K
08:20 78.00 78.00 78.00 78.00 2.3K
08:21 78.00 78.15 78.00 78.15 16.3K
08:24 78.15 78.15 78.00 78.00 15.4K
08:25 78.00 78.00 77.97 77.97 5.3K
08:26 77.95 78.10 77.95 78.10 1.5K
08:27 78.15 78.20 78.09 78.19 5.4K
08:28 78.25 78.25 78.25 78.25 2.5K
08:29 78.30 78.30 78.30 78.30 31.2K
08:30 78.21 78.40 78.21 78.30 34.2K
08:31 78.25 78.35 78.25 78.35 8.6K
08:32 78.30 78.30 78.30 78.30 0.0K
08:34 78.51 78.51 78.51 78.51 24.4K
08:35 78.60 78.65 78.55 78.55 11.1K
08:36 78.70 78.70 78.70 78.70 0.0K
08:37 78.70 78.70 78.70 78.70 0.7K
08:38 78.65 78.65 78.65 78.65 0.0K
08:39 78.71 78.80 78.71 78.80 17.9K
08:41 78.83 78.95 78.83 78.95 1.5K
08:42 78.75 78.75 78.75 78.75 13.6K
08:45 78.85 78.85 78.85 78.85 0.2K
08:46 78.95 78.95 78.80 78.80 34.3K
08:47 78.65 78.65 78.55 78.55 27.2K
08:48 78.55 78.65 78.50 78.65 22.1K
08:49 78.70 78.80 78.70 78.80 0.6K
08:50 78.65 78.65 78.65 78.65 9.2K
08:53 78.60 78.64 78.60 78.64 1.5K
08:55 78.65 78.65 78.65 78.65 5.6K
08:56 78.65 78.66 78.65 78.66 2.3K
08:57 78.65 78.75 78.65 78.75 20.3K
08:58 78.70 78.70 78.70 78.70 1.2K
08:59 78.85 78.85 78.85 78.85 0.0K
09:00 78.75 78.90 78.75 78.90 5.6K
09:01 78.90 78.90 78.90 78.90 2.8K
09:02 78.85 78.85 78.85 78.85 1.2K
09:03 78.95 78.95 78.95 78.95 5.9K
09:04 78.95 78.98 78.94 78.94 9.2K
09:05 78.95 79.00 78.95 78.95 19.4K
09:06 79.00 79.00 79.00 79.00 5.0K
09:07 78.95 78.95 78.95 78.95 5.0K
09:08 78.90 78.90 78.85 78.85 7.7K
09:09 78.80 78.80 78.80 78.80 8.0K
09:10 78.80 78.85 78.80 78.85 2.1K
09:12 78.81 78.81 78.75 78.78 6.6K
09:15 78.81 78.81 78.81 78.81 9.7K
09:16 78.60 78.70 78.60 78.70 19.8K
09:17 78.65 78.65 78.62 78.62 3.9K
09:18 78.64 78.65 78.64 78.65 1.5K
09:19 78.60 78.60 78.60 78.60 2.9K
09:20 78.65 78.65 78.64 78.64 5.6K
09:21 78.64 78.64 78.64 78.64 1.5K
09:22 78.70 78.70 78.60 78.60 6.6K
09:23 78.55 78.59 78.54 78.54 6.1K
09:24 78.60 78.70 78.60 78.70 12.7K
09:26 78.55 78.55 78.55 78.55 0.0K
09:28 78.75 78.75 78.75 78.75 8.6K
09:30 78.75 78.75 78.75 78.75 2.3K
09:32 78.60 78.60 78.60 78.60 1.6K
09:33 78.58 78.58 78.58 78.58 0.6K
09:36 78.55 78.55 78.55 78.55 0.0K
09:38 78.65 78.65 78.65 78.65 0.5K
09:39 78.65 78.65 78.65 78.65 0.1K
09:40 78.65 78.65 78.60 78.60 2.2K
09:41 78.55 78.55 78.55 78.55 2.9K
09:43 78.53 78.53 78.45 78.45 10.1K
09:44 78.50 78.50 78.45 78.46 19.4K
09:45 78.45 78.45 78.40 78.40 2.0K
09:47 78.40 78.55 78.40 78.55 31.4K
09:50 78.60 78.60 78.54 78.54 3.0K
09:52 78.65 78.65 78.65 78.65 1.0K
09:53 78.65 78.65 78.65 78.65 1.0K
09:55 78.68 78.68 78.68 78.68 1.6K
09:56 78.80 78.80 78.80 78.80 0.0K
09:57 78.65 78.65 78.65 78.65 10.3K
09:58 78.76 78.76 78.76 78.76 0.1K
10:00 78.69 78.69 78.69 78.69 10.1K
10:01 78.65 78.70 78.65 78.70 3.0K
10:02 78.64 78.64 78.55 78.55 12.7K
10:03 78.60 78.60 78.50 78.50 2.2K
10:04 78.50 78.50 78.50 78.50 2.1K
10:05 78.50 78.50 78.45 78.45 401.0K
10:06 78.40 78.40 78.35 78.35 9.3K
10:07 78.35 78.35 78.35 78.35 0.1K
10:08 78.36 78.36 78.25 78.25 29.8K
10:10 78.20 78.20 78.20 78.20 29.4K
10:11 78.22 78.25 78.20 78.20 13.7K
10:13 78.15 78.15 78.00 78.00 30.3K
10:14 77.95 78.00 77.95 78.00 10.9K
10:15 78.05 78.05 77.95 77.95 11.0K
10:18 77.97 77.97 77.97 77.97 3.6K
10:20 77.97 77.97 77.97 77.97 5.5K
10:21 78.05 78.06 78.05 78.06 7.9K
10:22 78.15 78.15 78.10 78.10 29.2K
10:23 78.21 78.40 78.21 78.30 18.9K
10:24 78.25 78.30 78.25 78.25 31.5K
10:26 78.25 78.45 78.25 78.45 7.9K
10:29 78.50 78.50 78.30 78.30 13.0K
10:30 78.30 78.30 78.30 78.30 1.3K
10:31 78.35 78.35 78.35 78.35 3.2K
10:32 78.28 78.28 78.28 78.28 0.1K
10:34 78.20 78.20 78.20 78.20 5.4K
10:35 78.30 78.30 78.30 78.30 1.8K
10:36 78.29 78.29 78.29 78.29 15.1K
10:38 78.20 78.20 78.20 78.20 0.0K
10:39 78.27 78.27 78.27 78.27 0.5K
10:40 78.20 78.20 78.20 78.20 6.8K
10:42 78.30 78.30 78.30 78.30 0.0K
10:43 78.30 78.30 78.30 78.30 0.0K
10:44 78.30 78.30 78.30 78.30 1.3K
10:45 78.30 78.30 78.30 78.30 8.9K
10:48 78.30 78.35 78.30 78.33 3.2K
10:49 78.30 78.30 78.30 78.30 2.3K
10:50 78.35 78.40 78.35 78.40 3.1K
10:52 78.40 78.46 78.40 78.45 1.5K
10:54 78.55 78.55 78.55 78.55 0.5K
10:56 78.55 78.55 78.55 78.55 9.6K
10:57 78.55 78.60 78.55 78.60 7.5K
10:58 78.59 78.59 78.58 78.58 3.5K
10:59 78.55 78.55 78.55 78.55 5.1K
11:00 78.50 78.50 78.45 78.45 1.8K
11:04 78.50 78.50 78.45 78.45 4.6K
11:05 78.45 78.50 78.45 78.50 5.4K
11:06 78.45 78.45 78.45 78.45 0.0K
11:07 78.55 78.55 78.49 78.49 1.0K
11:08 78.45 78.45 78.45 78.45 1.3K
11:09 78.44 78.44 78.44 78.44 0.9K
11:10 78.50 78.50 78.50 78.50 0.0K
11:12 78.40 78.44 78.40 78.44 4.1K
11:13 78.50 78.50 78.50 78.50 13.6K
11:16 78.41 78.41 78.41 78.41 0.1K
11:17 78.40 78.45 78.40 78.45 1.2K
11:18 78.45 78.45 78.40 78.40 0.9K
11:19 78.50 78.50 78.50 78.50 1.9K
11:20 78.50 78.55 78.50 78.55 74.8K
11:22 78.55 78.55 78.55 78.55 0.1K
11:24 78.55 78.55 78.55 78.55 1.8K
11:26 78.55 78.55 78.55 78.55 0.1K
11:30 78.60 78.60 78.60 78.60 6.7K
11:33 78.65 78.65 78.65 78.65 0.6K
11:34 78.55 78.55 78.55 78.55 4.8K
11:37 78.50 78.50 78.50 78.50 3.6K
11:44 78.45 78.45 78.45 78.45 1.4K
11:45 78.50 78.50 78.50 78.50 5.7K
11:46 78.45 78.45 78.45 78.45 0.0K
11:48 78.55 78.55 78.55 78.55 0.0K
11:52 78.40 78.40 78.40 78.40 0.3K
11:55 78.49 78.49 78.49 78.49 0.1K
11:56 78.49 78.55 78.49 78.55 4.4K
11:57 78.45 78.45 78.45 78.45 2.0K
11:58 78.45 78.45 78.39 78.45 0.0K
11:59 78.35 78.35 78.35 78.35 502.1K
12:00 78.29 78.30 78.29 78.30 8.4K
12:01 78.20 78.20 78.20 78.20 0.0K
12:02 78.20 78.20 78.20 78.20 8.1K
12:03 78.10 78.10 77.90 77.90 10.4K
12:06 77.89 77.89 77.89 77.89 3.6K
12:07 77.85 77.85 77.75 77.80 3.5K
12:09 77.77 77.77 77.77 77.77 5.0K
12:10 77.75 77.80 77.75 77.80 0.9K
12:11 77.75 77.75 77.75 77.75 3.8K
12:12 77.70 77.70 77.60 77.60 16.5K
12:13 77.40 77.50 77.40 77.50 10.3K
12:14 77.55 77.55 77.55 77.55 3.7K
12:15 77.50 77.50 77.45 77.45 12.1K
12:16 77.55 77.55 77.50 77.50 45.2K
12:18 77.50 77.55 77.45 77.50 309.0K
12:19 77.45 77.45 77.45 77.45 16.5K
12:20 77.45 77.50 77.40 77.45 51.8K
12:21 77.55 77.55 77.50 77.53 329.0K
12:22 77.60 77.60 77.60 77.60 30.0K
12:24 77.60 77.60 77.60 77.60 25.0K
12:25 77.63 77.63 77.63 77.63 35.0K
12:26 77.63 77.65 77.63 77.65 40.3K
12:27 77.65 77.65 77.65 77.65 0.1K
12:28 77.70 77.70 77.70 77.70 50.0K
12:29 77.70 77.70 77.70 77.70 50.0K
12:30 77.65 77.70 77.65 77.70 3.7K
12:31 77.65 77.65 77.65 77.65 0.7K
12:34 77.61 77.61 77.60 77.60 35.8K
12:36 77.57 77.57 77.57 77.57 5.0K
12:37 77.59 77.59 77.59 77.59 3.2K
12:39 77.59 77.59 77.59 77.59 1.3K
12:40 77.65 77.75 77.55 77.55 63.0K
12:41 77.80 77.85 77.80 77.85 178.6K
12:42 77.85 77.85 77.83 77.83 0.9K
12:44 77.88 77.88 77.88 77.88 5.8K
12:46 77.86 77.86 77.86 77.86 0.8K
12:48 77.95 77.95 77.95 77.95 8.6K
12:49 77.95 77.95 77.95 77.95 2.4K
12:50 77.90 77.90 77.85 77.85 2.0K
12:51 77.82 77.82 77.82 77.82 0.2K
12:55 77.84 77.84 77.84 77.84 3.6K
12:56 77.80 77.80 77.80 77.80 0.0K
12:57 77.80 77.80 77.77 77.77 9.9K
13:00 77.85 77.85 77.85 77.85 1.7K
13:02 77.85 77.85 77.85 77.85 0.2K
13:03 77.95 77.95 77.95 77.95 1.5K
13:06 77.95 77.95 77.95 77.95 0.0K
13:07 78.10 78.10 78.10 78.10 0.0K
13:10 78.05 78.25 78.05 78.10 30.3K
13:11 78.23 78.23 78.05 78.05 6.8K
13:13 77.95 77.96 77.95 77.96 7.9K
13:14 78.05 78.05 78.05 78.05 0.0K
13:15 77.99 77.99 77.95 77.95 6.9K
13:16 77.90 77.90 77.90 77.90 1.1K
13:18 77.80 77.80 77.80 77.80 0.0K
13:19 77.95 77.95 77.95 77.95 0.0K
13:20 77.85 77.85 77.85 77.85 2.7K
13:22 77.90 77.90 77.80 77.80 6.5K
13:23 77.79 77.79 77.79 77.79 0.3K
13:25 77.75 77.75 77.75 77.75 1.5K
13:26 77.85 77.85 77.85 77.85 15.8K
13:29 77.90 77.90 77.80 77.80 6.2K
13:30 77.74 77.74 77.74 77.74 30.0K
13:31 77.75 77.80 77.75 77.80 2.4K
13:32 77.74 77.74 77.73 77.73 3.4K
13:33 77.65 77.68 77.65 77.68 37.4K
13:34 77.65 77.70 77.65 77.65 9.6K
13:35 77.70 77.75 77.70 77.75 3.3K
13:36 77.70 77.75 77.70 77.74 1.4K
13:38 77.85 77.85 77.85 77.85 0.0K
13:40 77.80 77.80 77.80 77.80 1.3K
13:41 77.75 77.75 77.75 77.75 0.3K
13:42 77.75 77.75 77.67 77.67 71.5K
13:43 77.75 77.75 77.65 77.65 4.2K
13:44 77.75 77.75 77.75 77.75 0.0K
13:45 77.70 77.70 77.70 77.70 16.7K
13:46 77.60 77.70 77.60 77.70 12.7K
13:47 77.60 77.60 77.60 77.60 3.1K
13:48 77.75 77.75 77.70 77.70 66.9K
13:49 77.61 77.61 77.60 77.60 68.9K
13:51 77.62 77.62 77.50 77.50 75.8K
13:52 77.55 77.60 77.55 77.60 30.9K
13:53 77.50 77.50 77.50 77.50 7.9K
13:54 77.50 77.50 77.50 77.50 2.3K
13:55 77.50 77.50 77.50 77.50 2.1K
13:57 77.48 77.48 77.30 77.30 71.1K
13:58 77.40 77.40 77.35 77.40 69.6K
13:59 77.45 77.45 77.45 77.45 12.0K
14:00 77.50 77.55 77.50 77.55 56.8K
14:01 77.60 77.60 77.50 77.50 10.7K
14:02 77.40 77.40 77.35 77.35 13.1K
14:03 77.24 77.24 77.24 77.24 2.2K
14:04 77.20 77.20 77.17 77.17 8.5K
14:05 77.30 77.30 77.30 77.30 3.0K
14:06 77.30 77.30 77.30 77.30 6.1K
14:08 77.25 77.25 77.20 77.20 5.0K
14:09 77.25 77.25 77.15 77.20 37.6K
14:11 77.10 77.10 76.90 76.90 31.4K
14:12 76.80 76.90 76.77 76.77 34.2K
14:13 76.80 76.90 76.75 76.90 43.6K
14:14 76.95 76.95 76.90 76.95 45.1K
14:15 76.95 77.10 76.90 77.10 100.7K
14:16 77.15 77.25 77.10 77.10 19.2K
14:17 77.05 77.05 76.95 76.95 12.3K
14:18 76.96 76.96 76.90 76.90 10.6K
14:19 77.00 77.10 76.98 76.98 635.7K
14:20 77.00 77.05 77.00 77.00 17.6K
14:21 76.95 76.95 76.95 76.95 10.9K
14:22 76.90 76.90 76.85 76.85 10.0K
14:23 76.85 76.85 76.85 76.85 8.5K
14:25 76.82 76.82 76.82 76.82 0.3K
14:26 76.90 76.90 76.90 76.90 0.0K
14:27 76.90 76.90 76.80 76.80 4.6K
14:28 76.75 76.75 76.71 76.71 5.2K
14:30 76.80 76.84 76.80 76.84 20.5K
14:31 76.90 76.90 76.90 76.90 0.0K
14:32 76.90 76.95 76.90 76.95 5.2K
14:33 76.93 76.93 76.75 76.80 24.6K
14:35 76.75 76.75 76.70 76.70 7.6K
14:36 76.65 76.70 76.65 76.66 14.8K
14:37 76.55 76.55 76.54 76.54 5.3K
14:38 76.50 76.50 76.50 76.50 2.8K
14:39 76.40 76.50 76.40 76.50 0.4K
14:40 76.55 76.55 76.45 76.45 9.1K
14:41 76.44 76.44 76.40 76.40 5.5K
14:42 76.35 76.40 76.35 76.40 3.3K
14:43 76.35 76.50 76.35 76.50 158.4K
14:44 76.55 76.55 76.50 76.50 8.5K
14:46 76.45 76.45 76.45 76.45 2.5K
14:47 76.40 76.40 76.40 76.40 9.4K
14:48 76.40 76.40 76.35 76.35 16.3K
14:49 76.35 76.35 76.35 76.35 13.7K
14:51 76.35 76.35 76.35 76.35 2.1K
14:53 76.35 76.35 76.35 76.35 1.0K
14:55 76.33 76.35 76.30 76.35 21.3K
14:56 76.35 76.35 76.35 76.35 2.8K
14:59 76.45 76.50 76.45 76.50 9.1K
15:00 76.65 76.65 76.65 76.65 1.5K
15:01 76.70 76.71 76.70 76.71 4.2K
15:02 76.65 76.65 76.65 76.65 1.3K
15:03 76.50 76.55 76.50 76.55 5.1K
15:04 76.50 76.50 76.50 76.50 3.4K
15:06 76.60 76.60 76.60 76.60 2.9K
15:07 76.55 76.65 76.55 76.65 11.4K
15:08 76.55 76.55 76.55 76.55 1.8K
15:09 76.55 76.55 76.55 76.55 2.4K
15:10 76.56 76.56 76.56 76.56 0.0K
15:12 76.60 76.65 76.60 76.65 7.1K
15:13 76.70 76.70 76.70 76.70 1.9K
15:15 76.80 76.80 76.80 76.80 1.5K
15:16 76.75 76.80 76.75 76.80 4.7K
15:17 76.80 76.80 76.75 76.75 4.7K
15:19 76.74 76.80 76.74 76.80 5.3K
15:22 76.83 76.85 76.83 76.85 31.5K
15:23 77.00 77.00 77.00 77.00 0.1K
15:24 77.00 77.00 77.00 77.00 505.0K
15:25 77.10 77.10 77.10 77.10 3.0K
15:26 77.19 77.20 77.15 77.15 8.3K
15:27 77.20 77.20 77.20 77.20 4.3K
15:28 77.20 77.30 77.20 77.30 7.0K
15:29 77.35 77.35 77.20 77.20 24.2K
15:30 77.25 77.25 77.25 77.25 5.5K
15:31 77.25 77.25 77.05 77.10 3,489.5K
15:32 77.20 77.20 77.20 77.20 1.5K
15:33 77.15 77.15 77.10 77.10 4.5K
15:36 77.10 77.10 77.10 77.10 4.3K
15:37 77.00 77.00 77.00 77.00 2.5K
15:38 76.80 76.89 76.80 76.89 12.9K
15:39 76.89 76.89 76.89 76.89 2.0K
15:40 76.95 77.00 76.95 77.00 4.6K
15:41 76.95 76.95 76.95 76.95 0.1K
15:45 76.95 76.95 76.95 76.95 1.0K
15:46 76.95 76.95 76.90 76.90 4.7K
15:47 76.90 76.90 76.85 76.85 5.6K
15:48 76.85 76.85 76.85 76.85 0.7K
15:49 76.84 76.84 76.84 76.84 1.3K
15:50 76.84 76.84 76.84 76.84 0.2K
15:51 76.80 76.80 76.80 76.80 8.6K
15:52 76.70 76.70 76.70 76.70 2.7K
15:54 76.75 76.80 76.65 76.80 68.8K
15:55 76.80 76.80 76.70 76.70 16.5K
15:56 76.75 76.75 76.75 76.75 0.0K
15:57 76.65 76.65 76.55 76.55 6.7K
15:58 76.50 76.50 76.45 76.45 26.6K
16:00 76.45 76.45 76.45 76.45 12.0K
16:02 76.40 76.40 76.40 76.40 0.4K
16:04 76.55 76.55 76.45 76.50 37.8K
16:05 76.45 76.50 76.45 76.50 76.5K
16:06 76.50 76.50 76.48 76.48 8.9K
16:07 76.45 76.45 76.45 76.45 9.6K
16:09 76.44 76.44 76.44 76.44 40.0K
16:10 76.40 76.45 76.40 76.45 13.2K
16:11 76.40 76.40 76.36 76.36 16.9K
16:12 76.39 76.39 76.39 76.39 10.0K
16:13 76.35 76.35 76.35 76.35 14.2K
16:14 76.40 76.45 76.40 76.40 34.3K
16:15 76.45 76.45 76.35 76.35 0.0K
16:16 76.45 76.45 76.45 76.45 5.2K
16:17 76.50 76.50 76.50 76.50 0.0K
16:18 76.45 76.45 76.45 76.45 3.6K
16:19 76.43 76.45 76.43 76.45 15.8K
16:20 76.50 76.50 76.50 76.50 2.1K
16:21 76.50 76.50 76.45 76.50 9.5K
16:22 76.47 76.47 76.47 76.47 2.6K
16:23 76.50 76.70 76.50 76.70 41.0K
16:24 76.60 76.65 76.60 76.65 8.6K
16:25 76.65 76.65 76.63 76.63 11.0K
16:26 76.65 76.65 76.65 76.65 2.9K
16:27 76.65 76.65 76.65 76.65 11.1K
16:28 76.62 76.62 76.60 76.60 2.9K
16:29 76.60 76.60 76.60 76.60 1.3K
16:35 77.10 77.10 77.10 77.10 4,060.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし