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
08:05 65.60 66.10 65.60 65.97 336.3K
08:06 66.05 66.05 65.90 66.00 56.8K
08:07 65.40 65.50 64.65 64.80 59.3K
08:08 64.75 64.75 64.34 64.34 34.1K
08:09 64.21 64.55 64.21 64.30 30.3K
08:10 64.35 65.45 64.20 64.35 322.1K
08:11 64.45 65.45 64.10 64.15 194.3K
08:12 63.99 64.60 63.93 64.60 41.1K
08:13 64.65 64.65 64.65 64.65 0.3K
08:14 64.65 64.69 64.55 64.65 24.5K
08:15 64.80 65.16 64.75 65.16 66.2K
08:16 65.17 65.40 65.15 65.40 21.9K
08:17 65.39 65.43 65.20 65.30 52.0K
08:18 65.25 65.25 65.20 65.20 13.0K
08:19 65.30 65.38 65.16 65.16 45.9K
08:20 65.15 65.29 65.05 65.13 169.4K
08:21 65.11 65.11 65.04 65.07 35.9K
08:22 65.00 65.00 64.95 64.95 12.4K
08:23 65.00 65.00 64.95 64.95 41.1K
08:24 65.10 65.10 65.10 65.10 0.0K
08:25 65.09 65.20 64.95 65.20 93.5K
08:26 65.24 65.24 65.17 65.17 17.6K
08:27 65.19 65.40 65.19 65.40 2.1K
08:28 65.35 65.39 65.35 65.35 35.6K
08:29 65.35 65.50 65.12 65.20 49.3K
08:30 65.20 65.32 65.05 65.24 21.6K
08:31 65.24 65.35 65.24 65.33 13.3K
08:32 65.33 65.36 65.33 65.36 23.4K
08:33 65.35 65.60 65.25 65.50 30.5K
08:34 65.55 65.65 65.54 65.64 20.4K
08:35 65.65 65.65 65.55 65.59 33.7K
08:36 65.60 65.85 65.60 65.85 51.8K
08:37 65.79 65.79 65.75 65.79 21.3K
08:38 65.80 65.90 65.80 65.90 11.3K
08:39 66.00 66.10 66.00 66.07 13.5K
08:40 66.09 66.10 66.00 66.00 13.2K
08:41 66.05 66.05 66.00 66.00 19.8K
08:42 66.05 66.15 65.80 65.90 26.0K
08:43 65.85 65.94 65.75 65.94 53.6K
08:44 65.99 66.00 65.85 65.95 28.1K
08:45 65.97 65.97 65.94 65.95 6.4K
08:46 65.98 66.12 65.98 66.12 45.9K
08:47 66.10 66.10 65.85 65.89 38.3K
08:48 65.89 65.89 65.89 65.89 3.0K
08:49 65.80 65.80 65.75 65.79 28.8K
08:50 65.82 65.82 65.70 65.74 17.1K
08:51 65.75 65.99 65.75 65.99 53.4K
08:52 66.00 66.00 65.94 66.00 10.6K
08:53 65.85 65.99 65.85 65.85 26.2K
08:54 65.99 65.99 65.85 65.99 36.8K
08:55 66.05 66.05 65.95 66.05 42.2K
08:56 66.06 66.15 66.06 66.15 38.6K
08:57 66.11 66.11 66.11 66.11 5.0K
08:58 66.08 66.08 65.90 65.90 4.6K
08:59 66.09 66.09 65.97 65.97 31.4K
09:00 65.97 66.00 65.97 66.00 8.1K
09:01 65.85 65.99 65.76 65.84 21.7K
09:02 65.84 65.84 65.84 65.84 1.3K
09:03 65.84 66.64 65.65 65.65 56.1K
09:04 65.70 66.54 65.65 65.74 74.6K
09:05 65.45 65.55 65.15 65.20 102.3K
09:06 65.25 65.25 65.10 65.10 56.1K
09:07 65.25 65.29 65.25 65.29 5.7K
09:08 65.24 65.29 65.24 65.29 6.5K
09:09 65.32 65.40 65.29 65.39 91.3K
09:10 65.40 65.50 65.40 65.50 4.1K
09:11 65.50 65.50 65.30 65.39 12.6K
09:12 65.40 65.55 65.40 65.50 6.3K
09:13 65.50 65.50 65.45 65.49 14.6K
09:14 65.35 65.55 65.35 65.55 33.5K
09:15 65.64 65.64 65.50 65.54 22.6K
09:16 65.35 65.46 65.35 65.46 19.5K
09:17 65.52 65.52 65.52 65.52 30.7K
09:18 65.45 65.49 65.45 65.49 0.7K
09:19 65.45 65.50 65.35 65.45 142.2K
09:20 65.45 65.49 65.30 65.40 43.1K
09:21 65.40 65.44 65.29 65.44 35.3K
09:22 65.52 65.52 65.35 65.35 104.4K
09:23 65.34 65.34 65.34 65.34 8.0K
09:24 65.34 65.47 65.34 65.47 73.8K
09:25 65.44 65.45 65.40 65.40 10.1K
09:26 65.45 65.45 65.40 65.45 10.6K
09:27 65.45 65.45 65.25 65.35 61.2K
09:28 65.40 65.40 65.25 65.25 0.2K
09:29 65.29 65.29 65.24 65.24 4.4K
09:30 65.20 65.20 65.14 65.14 9.8K
09:31 65.10 65.22 65.10 65.22 95.7K
09:32 65.20 65.34 65.20 65.34 63.5K
09:33 65.20 65.25 65.20 65.25 12.0K
09:34 65.25 65.30 65.25 65.26 10.0K
09:35 65.30 65.40 65.20 65.40 5.0K
09:36 65.45 65.45 65.36 65.45 3.1K
09:37 65.30 65.45 65.30 65.45 8.4K
09:38 65.49 65.55 65.49 65.49 11.0K
09:39 65.50 65.55 65.50 65.55 1.2K
09:40 65.54 65.59 65.54 65.59 12.0K
09:41 65.59 65.70 65.59 65.69 13.9K
09:42 65.69 65.70 65.65 65.70 22.9K
09:43 65.85 65.85 65.85 65.85 0.1K
09:45 65.95 65.95 65.94 65.94 8.7K
09:46 65.85 65.85 65.75 65.85 35.8K
09:47 66.02 66.02 65.75 65.87 50.9K
09:49 65.90 65.95 65.90 65.95 7.4K
09:50 65.85 65.95 65.80 65.80 11.8K
09:51 65.85 65.85 65.80 65.80 8.5K
09:52 65.90 65.90 65.90 65.90 0.0K
09:53 65.83 65.90 65.83 65.90 26.0K
09:55 65.90 65.90 65.90 65.90 0.0K
09:56 65.90 65.95 65.90 65.95 11.2K
09:57 65.95 65.95 65.94 65.94 1.4K
09:58 65.94 65.94 65.85 65.85 6.7K
09:59 65.95 65.95 65.85 65.85 11.7K
10:00 65.90 65.99 65.90 65.99 15.9K
10:01 65.85 65.85 65.85 65.85 0.0K
10:02 65.76 65.76 65.75 65.76 3.7K
10:03 65.85 65.85 65.70 65.79 15.5K
10:04 66.25 66.25 66.25 66.25 60.3K
10:05 65.70 65.85 65.66 65.78 35.1K
10:06 65.90 65.95 65.90 65.90 12.6K
10:08 65.90 66.00 65.90 65.94 0.7K
10:09 66.00 66.00 65.95 65.95 16.3K
10:10 66.04 66.15 66.04 66.15 14.4K
10:11 66.30 66.30 66.20 66.20 1.7K
10:12 66.15 66.25 66.10 66.25 6.3K
10:13 66.20 66.25 66.20 66.25 14.3K
10:14 66.35 66.35 66.34 66.34 3.2K
10:15 66.28 66.40 66.28 66.39 9.2K
10:16 66.25 66.39 66.25 66.39 8.1K
10:17 66.39 66.40 66.39 66.40 11.6K
10:18 66.39 66.39 66.38 66.38 16.9K
10:19 66.40 66.40 66.35 66.35 23.9K
10:20 66.35 66.35 66.30 66.30 18.0K
10:21 66.25 66.29 66.25 66.29 5.9K
10:22 66.29 66.30 66.29 66.30 11.6K
10:24 66.40 66.40 66.15 66.15 22.8K
10:25 66.14 66.14 65.85 65.85 43.2K
10:26 65.95 65.95 65.95 65.95 0.0K
10:27 66.04 66.04 66.04 66.04 6.9K
10:28 66.05 66.09 66.00 66.09 6.2K
10:29 66.05 66.05 65.95 65.99 23.8K
10:30 66.00 66.09 66.00 66.09 27.5K
10:31 65.95 65.95 65.95 65.95 3.5K
10:33 66.02 66.02 65.90 65.90 30.0K
10:34 65.85 66.00 65.85 65.90 5.3K
10:35 65.85 65.85 65.80 65.85 4.2K
10:36 65.85 65.94 65.80 65.80 37.7K
10:37 65.94 65.94 65.94 65.94 1.8K
10:38 65.80 65.84 65.80 65.84 22.4K
10:39 65.65 65.74 65.65 65.70 73.7K
10:40 65.70 65.70 65.65 65.65 16.3K
10:41 65.70 65.70 65.70 65.70 43.6K
10:42 65.79 65.79 65.79 65.79 7.6K
10:43 65.81 65.81 65.79 65.79 16.5K
10:44 65.80 65.80 65.80 65.80 0.0K
10:45 65.70 65.75 65.60 65.60 32.0K
10:46 65.55 65.55 65.55 65.55 0.1K
10:47 65.65 65.80 65.65 65.80 20.1K
10:49 65.75 65.79 65.75 65.79 18.9K
10:50 65.65 65.65 65.65 65.65 0.7K
10:51 65.70 65.70 65.70 65.70 0.0K
10:53 65.64 65.64 65.64 65.64 7.6K
10:54 65.58 65.58 65.58 65.58 1.1K
10:57 65.65 65.65 65.65 65.65 0.4K
10:58 65.64 65.64 65.62 65.62 20.2K
11:00 65.50 65.50 65.45 65.49 24.4K
11:01 65.49 65.49 65.49 65.49 9.2K
11:02 65.35 65.35 65.25 65.29 35.9K
11:04 65.25 65.30 65.25 65.30 11.8K
11:05 65.20 65.32 65.20 65.20 28.4K
11:06 65.25 65.25 65.24 65.24 1.1K
11:07 65.25 65.25 65.25 65.25 0.0K
11:08 65.24 65.24 65.10 65.10 65.1K
11:10 65.15 65.15 65.11 65.11 13.0K
11:11 65.15 65.15 65.15 65.15 0.1K
11:12 65.07 65.07 65.05 65.05 38.7K
11:13 65.09 65.10 65.09 65.10 12.7K
11:14 65.20 65.20 65.16 65.17 3.8K
11:15 65.10 65.10 65.05 65.10 15.4K
11:17 65.10 65.10 65.10 65.10 4.3K
11:18 65.16 65.16 65.16 65.16 1.8K
11:19 65.05 65.12 65.05 65.05 24.2K
11:22 65.10 65.10 65.00 65.07 15.4K
11:23 65.10 65.10 64.85 64.90 134.6K
11:24 64.95 64.95 64.88 64.88 12.3K
11:25 64.95 64.95 64.95 64.95 0.0K
11:26 64.92 64.92 64.85 64.90 20.7K
11:27 64.96 64.96 64.96 64.96 25.0K
11:28 65.00 65.00 64.95 65.00 16.0K
11:29 65.02 65.02 64.95 64.95 68.5K
11:30 65.00 65.05 64.90 65.05 101.9K
11:33 64.85 64.85 64.80 64.80 20.3K
11:34 64.85 64.87 64.85 64.87 9.6K
11:35 64.90 65.00 64.90 64.90 13.1K
11:36 64.87 64.87 64.87 64.87 7.5K
11:37 64.85 64.85 64.85 64.85 1.5K
11:38 64.80 64.85 64.80 64.85 15.5K
11:39 64.85 64.85 64.85 64.85 0.0K
11:40 64.85 64.95 64.85 64.91 2.1K
11:41 64.90 64.90 64.90 64.90 2.6K
11:42 64.85 64.95 64.85 64.95 47.1K
11:43 64.80 64.90 64.80 64.90 13.9K
11:44 64.84 64.85 64.80 64.82 18.2K
11:45 64.89 64.95 64.89 64.95 3.4K
11:46 64.86 64.91 64.86 64.90 13.3K
11:47 64.80 64.92 64.79 64.92 76.8K
11:48 64.90 65.00 64.90 65.00 6.0K
11:49 65.05 65.05 64.95 64.95 85.1K
11:50 64.95 64.99 64.95 64.99 42.8K
11:51 65.00 65.00 65.00 65.00 0.7K
11:52 64.95 65.05 64.95 65.05 4.0K
11:53 65.05 65.10 65.05 65.05 27.9K
11:54 65.12 65.12 65.00 65.00 33.1K
11:55 65.00 65.00 64.95 64.97 19.5K
11:56 65.00 65.00 64.95 64.95 14.9K
11:57 64.95 65.00 64.95 65.00 30.3K
11:58 65.05 65.05 64.90 64.90 9.3K
11:59 65.00 65.00 64.50 64.55 83.5K
12:00 64.55 64.60 64.20 64.30 64.0K
12:01 64.40 64.55 64.24 64.55 8.5K
12:02 64.54 64.54 64.35 64.40 23.0K
12:03 64.36 64.36 64.36 64.36 20.4K
12:04 64.40 64.50 64.36 64.36 1.7K
12:05 64.46 64.46 64.46 64.46 7.7K
12:06 64.50 64.55 64.50 64.55 1.0K
12:07 64.50 64.55 64.50 64.55 1.5K
12:08 64.55 64.69 64.44 64.44 10.5K
12:09 64.45 64.55 64.40 64.40 10.1K
12:10 64.50 64.60 64.50 64.60 6.2K
12:11 64.60 64.65 64.55 64.65 169.3K
12:12 64.65 64.65 64.65 64.65 3.4K
12:14 64.85 64.85 64.85 64.85 0.0K
12:15 64.85 64.85 64.75 64.75 15.8K
12:16 64.85 64.85 64.82 64.84 13.1K
12:17 64.85 64.85 64.85 64.85 9.4K
12:18 64.90 64.90 64.86 64.86 0.5K
12:19 64.92 64.95 64.92 64.95 84.5K
12:20 64.90 64.95 64.90 64.95 3.5K
12:21 64.95 64.95 64.95 64.95 0.0K
12:23 65.05 65.10 65.00 65.10 5.9K
12:24 65.06 65.10 65.06 65.10 4.4K
12:25 65.10 65.22 65.10 65.22 5.7K
12:26 65.37 65.37 65.37 65.37 0.0K
12:28 65.41 65.45 65.15 65.15 33.7K
12:29 65.25 65.37 65.25 65.30 93.9K
12:30 65.40 65.40 65.30 65.30 3.6K
12:31 65.30 65.55 65.30 65.37 27.8K
12:32 65.35 65.35 65.30 65.30 5.5K
12:33 65.15 65.30 65.15 65.30 15.6K
12:34 65.21 65.25 65.20 65.25 2.6K
12:35 65.20 65.20 65.10 65.10 15.5K
12:36 65.10 65.17 65.10 65.17 8.4K
12:37 65.15 65.15 65.15 65.15 7.7K
12:38 65.30 65.30 65.20 65.20 3.5K
12:39 65.26 65.26 65.26 65.26 0.7K
12:40 65.20 65.35 65.20 65.35 5.6K
12:41 65.36 65.36 65.36 65.36 1.0K
12:42 65.25 65.25 65.25 65.25 3.7K
12:43 65.30 65.30 65.30 65.30 1.0K
12:44 65.15 65.15 65.12 65.12 3.8K
12:45 65.15 65.22 65.15 65.22 13.0K
12:47 65.35 65.54 65.35 65.40 51.7K
12:48 65.70 65.95 65.58 65.85 43.1K
12:49 65.95 66.00 65.91 66.00 18.4K
12:51 65.80 65.86 65.80 65.86 21.7K
12:52 65.85 65.85 65.80 65.80 3.2K
12:54 65.80 65.85 65.80 65.85 13.9K
12:55 65.90 66.05 65.90 65.90 48.1K
12:56 65.90 65.90 65.80 65.89 22.5K
12:58 65.80 65.90 65.80 65.90 0.6K
13:00 65.90 65.90 65.90 65.90 0.0K
13:01 65.80 65.80 65.70 65.70 12.3K
13:03 65.74 65.74 65.74 65.74 1.1K
13:04 65.70 65.75 65.70 65.75 30.0K
13:05 65.74 65.75 65.74 65.75 18.0K
13:06 65.68 65.68 65.60 65.60 12.2K
13:07 65.55 65.64 65.55 65.60 25.7K
13:09 65.65 65.65 65.65 65.65 0.0K
13:10 65.67 65.90 65.67 65.90 137.2K
13:11 65.95 65.99 65.95 65.99 5.5K
13:12 66.00 66.00 65.95 65.95 11.9K
13:13 66.00 66.00 66.00 66.00 13.2K
13:14 66.05 66.15 66.05 66.15 19.2K
13:16 66.00 66.15 66.00 66.15 5.9K
13:17 66.15 66.15 66.10 66.15 31.5K
13:18 66.15 66.15 66.00 66.00 30.2K
13:19 65.95 66.05 65.95 66.05 0.2K
13:20 65.90 65.90 65.75 65.75 17.3K
13:23 65.89 65.89 65.89 65.89 3.1K
13:24 65.70 65.70 65.70 65.70 16.4K
13:26 65.74 65.74 65.74 65.74 0.6K
13:27 65.65 65.75 65.60 65.60 12.4K
13:28 65.65 65.65 65.65 65.65 2.5K
13:29 65.75 65.75 65.75 65.75 0.0K
13:30 65.60 65.75 65.60 65.60 33.7K
13:31 65.64 65.64 65.64 65.64 5.9K
13:32 65.60 65.60 65.60 65.60 2.7K
13:33 65.69 65.75 65.69 65.75 24.8K
13:35 65.74 65.74 65.74 65.74 3.0K
13:36 65.68 65.68 65.55 65.55 30.8K
13:37 65.57 65.57 65.57 65.57 8.7K
13:38 65.60 65.60 65.60 65.60 0.0K
13:39 65.60 65.65 65.60 65.65 5.0K
13:40 65.55 65.55 65.55 65.55 0.2K
13:41 65.60 65.60 65.55 65.55 3.6K
13:42 65.60 65.61 65.60 65.61 15.7K
13:44 65.75 65.76 65.75 65.76 7.5K
13:45 65.80 65.85 65.80 65.85 0.1K
13:46 65.80 66.00 65.80 66.00 67.1K
13:47 66.05 66.15 65.95 66.15 16.0K
13:48 66.00 66.06 66.00 66.06 15.0K
13:49 66.20 66.20 66.17 66.17 9.7K
13:50 66.20 66.20 66.20 66.20 0.1K
13:51 66.19 66.20 66.19 66.20 8.0K
13:52 66.25 66.35 66.25 66.35 17.0K
13:53 66.30 66.30 66.30 66.30 8.6K
13:54 66.30 66.30 66.30 66.30 12.4K
13:55 66.40 66.40 66.30 66.30 9.7K
13:56 66.40 66.40 66.40 66.40 9.5K
13:57 66.45 66.45 66.45 66.45 0.0K
13:58 66.40 66.40 66.40 66.40 13.9K
13:59 66.45 66.45 66.35 66.35 17.3K
14:00 66.40 66.54 66.40 66.54 30.8K
14:01 66.50 66.50 66.35 66.45 26.7K
14:02 66.50 66.50 66.40 66.40 0.5K
14:03 66.50 66.50 66.49 66.49 5.4K
14:04 66.50 66.60 66.50 66.60 34.7K
14:05 66.55 66.58 66.50 66.50 15.2K
14:06 66.57 66.60 66.55 66.60 34.6K
14:07 66.67 66.80 66.65 66.80 45.5K
14:08 66.70 66.70 66.55 66.60 57.8K
14:09 66.55 66.55 66.50 66.50 4.0K
14:11 66.46 66.50 66.46 66.50 9.4K
14:12 66.50 66.50 66.50 66.50 3.7K
14:13 66.50 66.50 66.50 66.50 0.4K
14:14 66.50 66.50 66.48 66.48 8.0K
14:15 66.50 66.50 66.31 66.31 19.2K
14:16 66.45 66.50 66.45 66.50 6.3K
14:17 66.46 66.50 66.46 66.50 2.7K
14:18 66.46 66.50 66.46 66.50 6.4K
14:19 66.50 66.65 66.50 66.60 10.7K
14:20 66.65 66.65 66.50 66.50 26.0K
14:21 66.60 66.60 66.60 66.60 6.5K
14:22 66.55 66.55 66.51 66.55 3.4K
14:23 66.50 66.55 66.45 66.45 9.0K
14:24 66.40 66.45 66.40 66.45 19.3K
14:25 66.45 66.45 66.45 66.45 0.0K
14:26 66.40 66.40 66.40 66.40 1.4K
14:27 66.35 66.40 66.35 66.40 7.2K
14:28 66.40 66.40 66.30 66.30 1.9K
14:29 66.40 66.40 66.33 66.40 2.0K
14:30 66.40 66.40 66.40 66.40 0.1K
14:31 66.40 66.40 66.36 66.40 5.7K
14:32 66.45 66.45 66.45 66.45 8.5K
14:33 66.40 66.50 66.35 66.50 18.3K
14:34 66.60 66.60 66.45 66.60 0.7K
14:35 66.58 66.60 66.53 66.55 34.0K
14:36 66.45 66.45 66.45 66.45 1.3K
14:37 66.45 66.45 66.39 66.39 32.3K
14:38 66.45 66.60 66.45 66.60 3.7K
14:39 66.55 66.73 66.53 66.73 33.1K
14:40 66.70 66.80 66.70 66.80 5.3K
14:41 66.73 66.85 66.73 66.75 6.1K
14:42 66.76 66.76 66.76 66.76 0.7K
14:43 66.76 66.85 66.65 66.65 11.9K
14:44 66.70 66.70 66.60 66.60 9.1K
14:45 66.60 66.65 66.55 66.55 9.7K
14:46 66.60 66.60 66.60 66.60 1.6K
14:47 66.60 66.60 66.50 66.50 18.3K
14:48 66.55 66.55 66.55 66.55 6.3K
14:49 66.60 66.75 66.50 66.75 28.9K
14:50 66.80 66.90 66.80 66.90 11.7K
14:51 66.90 66.90 66.90 66.90 25.1K
14:52 66.90 66.90 66.87 66.87 3.1K
14:53 66.90 67.00 66.90 66.93 7.8K
14:54 67.00 67.10 66.95 67.10 4.5K
14:55 67.05 67.13 67.05 67.13 4.4K
14:56 67.25 67.25 67.25 67.25 0.0K
14:57 67.25 67.25 67.20 67.20 3.3K
14:58 67.16 67.16 67.16 67.16 77.2K
14:59 67.15 67.15 67.10 67.10 6.9K
15:00 67.20 67.20 66.95 66.95 46.8K
15:01 66.88 67.30 66.88 67.30 38.6K
15:02 67.26 67.45 67.26 67.45 16.4K
15:03 67.50 67.65 67.50 67.50 274.7K
15:04 67.60 67.75 67.60 67.60 146.1K
15:05 67.60 67.62 67.40 67.50 220.4K
15:06 67.50 67.60 67.45 67.60 84.4K
15:07 67.50 67.50 67.20 67.20 18.9K
15:08 67.35 67.45 67.30 67.45 31.0K
15:09 67.35 67.60 67.35 67.60 80.9K
15:10 67.55 67.60 67.55 67.60 0.8K
15:11 67.58 67.58 67.55 67.55 34.8K
15:12 67.35 67.44 67.35 67.44 116.9K
15:13 67.40 67.40 67.30 67.30 23.2K
15:14 67.25 67.35 67.25 67.30 113.5K
15:15 67.25 67.25 67.15 67.15 41.4K
15:16 67.15 67.15 66.95 66.95 8.4K
15:17 66.95 66.95 66.95 66.95 4.2K
15:18 66.95 66.95 66.88 66.95 4.6K
15:19 66.88 66.88 66.88 66.88 0.1K
15:20 66.75 66.86 66.75 66.86 31.2K
15:21 66.89 66.89 66.89 66.89 0.1K
15:22 66.40 66.70 66.40 66.65 215.6K
15:23 66.60 66.70 66.55 66.55 11.6K
15:24 66.70 66.70 66.50 66.50 12.1K
15:25 66.50 66.55 66.50 66.55 49.5K
15:26 66.70 66.70 66.55 66.55 0.1K
15:27 66.53 66.56 66.53 66.56 3.5K
15:28 66.45 66.45 66.32 66.35 12.0K
15:29 66.35 66.35 66.30 66.30 7.3K
15:30 66.34 66.35 66.34 66.35 12.2K
15:31 66.45 66.55 66.45 66.55 3.2K
15:33 66.56 66.56 66.56 66.56 1.2K
15:34 66.60 66.60 66.55 66.55 2.9K
15:35 66.50 66.60 66.50 66.60 5.6K
15:36 66.50 66.55 66.50 66.50 25.8K
15:37 66.49 66.50 66.49 66.50 2.9K
15:38 66.40 66.40 66.40 66.40 5.6K
15:39 66.35 66.40 66.35 66.40 4.2K
15:40 66.35 66.35 66.25 66.30 31.0K
15:41 66.25 66.35 66.25 66.35 0.7K
15:42 66.35 66.35 66.30 66.29 2.9K
15:44 66.45 66.50 66.40 66.50 15.1K
15:45 66.50 66.55 66.45 66.55 5.4K
15:46 66.50 66.50 66.49 66.50 7.7K
15:47 66.50 66.60 66.50 66.60 6.8K
15:48 66.50 66.50 66.45 66.45 17.9K
15:49 66.50 66.50 66.35 66.35 21.5K
15:50 66.25 66.25 66.15 66.15 16.2K
15:51 66.20 66.20 66.10 66.10 21.0K
15:52 66.10 66.10 65.90 66.00 57.2K
15:55 66.00 66.01 65.95 65.95 27.1K
15:56 66.00 66.00 65.90 65.93 9.6K
15:57 65.93 66.15 65.93 66.15 18.4K
15:58 66.10 66.20 66.10 66.10 11.9K
15:59 66.05 66.05 66.00 66.00 36.3K
16:00 66.05 66.15 66.05 66.12 17.5K
16:01 66.14 66.25 66.10 66.25 33.1K
16:02 66.30 66.30 66.20 66.25 16.1K
16:03 66.24 66.30 66.24 66.30 7.8K
16:04 66.30 66.37 66.30 66.34 12.3K
16:05 66.40 66.50 66.40 66.45 11.4K
16:06 66.46 66.52 66.45 66.45 35.6K
16:08 66.45 66.55 66.45 66.50 45.5K
16:09 66.40 66.43 66.40 66.43 8.4K
16:10 66.45 66.45 66.40 66.40 24.7K
16:11 66.39 66.39 66.39 66.39 6.9K
16:12 66.45 66.50 66.45 66.48 27.8K
16:13 66.45 66.50 66.45 66.45 56.1K
16:14 66.50 66.50 66.50 66.50 11.6K
16:15 66.55 66.55 66.55 66.55 0.6K
16:16 66.50 66.50 66.30 66.30 40.2K
16:17 66.35 66.40 66.35 66.40 8.9K
16:18 66.42 66.43 66.40 66.40 44.9K
16:19 66.38 66.40 66.38 66.40 1.1K
16:20 66.40 66.45 66.40 66.45 15.4K
16:21 66.50 66.50 66.45 66.45 37.5K
16:22 66.45 66.55 66.45 66.55 31.3K
16:23 66.51 66.51 66.29 66.30 111.5K
16:24 66.35 66.35 66.31 66.31 4.1K
16:25 66.25 66.45 66.25 66.45 76.2K
16:26 66.35 66.45 66.35 66.45 2.4K
16:27 66.40 66.45 66.35 66.35 113.3K
16:28 66.40 66.45 66.40 66.45 13.9K
16:29 66.45 66.45 66.40 66.40 17.6K
16:35 66.20 66.20 66.20 66.20 4,466.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし