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 66.50 66.61 66.48 66.54 37.1K
08:01 66.54 66.54 66.40 66.40 13.7K
08:02 66.60 66.80 66.58 66.80 14.8K
08:04 66.60 66.77 66.60 66.65 11.0K
08:05 66.85 66.85 66.60 66.60 1.6K
08:06 66.60 66.60 66.60 66.60 3.6K
08:08 66.55 66.60 66.55 66.60 7.5K
08:10 66.49 66.49 66.49 66.49 6.6K
08:11 66.55 66.55 66.55 66.55 0.0K
08:12 66.55 66.55 66.55 66.55 0.0K
08:13 66.53 66.53 66.53 66.53 0.1K
08:15 66.55 66.60 66.55 66.55 11.0K
08:16 66.55 66.60 66.55 66.60 6.1K
08:17 66.70 66.70 66.70 66.70 0.0K
08:18 66.65 66.65 66.64 66.64 0.0K
08:19 66.65 66.65 66.61 66.61 2.5K
08:21 66.50 66.60 66.50 66.60 0.0K
08:22 66.54 66.54 66.54 66.54 11.5K
08:24 66.60 66.60 66.60 66.60 6.6K
08:25 66.45 66.62 66.45 66.60 99.9K
08:28 66.55 66.60 66.50 66.55 30.5K
08:29 66.60 66.60 66.60 66.60 0.0K
08:30 66.54 66.60 66.54 66.60 16.6K
08:31 66.50 66.60 66.50 66.55 0.9K
08:32 66.55 66.55 66.55 66.55 7.8K
08:33 66.60 66.60 66.50 66.58 10.1K
08:34 66.64 66.70 66.58 66.70 216.3K
08:35 66.85 66.85 66.50 66.85 91.3K
08:36 66.85 66.85 66.76 66.76 0.4K
08:38 66.81 67.00 66.81 67.00 38.4K
08:39 66.90 67.10 66.90 67.10 59.8K
08:40 67.10 67.20 67.05 67.10 13.9K
08:42 67.00 67.10 67.00 67.04 12.5K
08:43 67.05 67.05 67.05 67.05 15.2K
08:45 67.00 67.00 66.95 66.95 16.8K
08:46 66.90 66.90 66.90 66.90 0.2K
08:47 67.00 67.00 67.00 67.00 99.8K
08:48 66.93 66.95 66.93 66.95 6.3K
08:49 67.00 67.05 67.00 67.05 25.7K
08:52 67.05 67.05 67.05 67.05 0.1K
08:55 67.01 67.05 67.01 67.05 8.9K
08:57 66.95 67.00 66.95 66.98 58.7K
08:58 66.95 66.95 66.95 66.95 4.2K
08:59 66.95 67.00 66.95 67.00 12.3K
09:00 66.98 67.00 66.85 66.95 659.9K
09:01 66.90 66.95 66.90 66.95 23.1K
09:02 66.95 66.95 66.85 66.90 319.6K
09:03 66.75 66.75 66.70 66.70 29.6K
09:04 66.65 66.70 66.65 66.70 3.9K
09:05 66.73 66.73 66.73 66.73 0.9K
09:07 66.80 66.80 66.80 66.80 12.3K
09:10 66.70 66.70 66.65 66.65 7.0K
09:12 66.70 66.70 66.55 66.60 23.0K
09:13 66.70 66.70 66.70 66.70 1.9K
09:14 66.75 66.75 66.65 66.65 1.9K
09:15 66.75 66.75 66.65 66.65 32.2K
09:16 66.65 66.70 66.65 66.70 181.8K
09:17 66.70 66.75 66.70 66.75 60.3K
09:18 66.55 66.70 66.55 66.68 843.5K
09:20 66.60 66.60 66.55 66.55 265.8K
09:22 66.55 66.55 66.55 66.55 35.6K
09:23 66.60 66.60 66.45 66.45 68.1K
09:24 66.55 66.55 66.55 66.55 100.0K
09:25 66.65 66.70 66.55 66.65 42.2K
09:26 66.65 66.65 66.65 66.65 1.2K
09:27 66.75 66.75 66.75 66.75 0.0K
09:29 66.70 66.70 66.70 66.70 9.4K
09:30 66.65 66.65 66.65 66.65 2.8K
09:31 66.60 66.65 66.55 66.65 22.5K
09:33 66.60 66.60 66.60 66.60 64.4K
09:34 66.55 66.65 66.55 66.55 106.1K
09:35 66.60 66.60 66.60 66.60 33.5K
09:36 66.60 66.60 66.55 66.55 8.7K
09:37 66.51 66.51 66.51 66.51 6.3K
09:38 66.50 66.50 66.45 66.50 361.6K
09:39 66.47 66.50 66.47 66.50 8.9K
09:40 66.45 66.48 66.45 66.47 511.4K
09:41 66.45 66.45 66.30 66.30 19.4K
09:42 66.40 66.40 66.40 66.40 0.0K
09:44 66.30 66.45 66.30 66.45 423.0K
09:46 66.50 66.50 66.47 66.47 4.3K
09:47 66.40 66.40 66.40 66.40 5.6K
09:49 66.50 66.50 66.50 66.50 0.3K
09:50 66.45 66.45 66.45 66.45 3.5K
09:51 66.50 66.50 66.35 66.35 6.9K
09:52 66.35 66.35 66.35 66.35 15.1K
09:53 66.30 66.30 66.30 66.30 31.7K
09:54 66.40 66.40 66.40 66.40 78.7K
09:55 66.35 66.35 66.35 66.35 3.4K
09:56 66.30 66.40 66.30 66.40 59.5K
09:57 66.40 66.50 66.40 66.50 17.5K
10:01 66.51 66.51 66.51 66.51 9.3K
10:02 66.35 66.40 66.35 66.40 34.1K
10:03 66.35 66.35 66.35 66.35 0.0K
10:05 66.42 66.42 66.42 66.42 10.0K
10:08 66.46 66.46 66.46 66.46 7.0K
10:09 66.30 66.30 66.30 66.30 2.6K
10:10 66.40 66.40 66.40 66.40 107.9K
10:11 66.50 66.50 66.50 66.50 0.0K
10:15 66.60 66.60 66.60 66.60 6.1K
10:17 66.56 66.56 66.56 66.56 1.5K
10:21 66.55 66.55 66.55 66.55 3.9K
10:26 66.55 66.55 66.55 66.55 0.1K
10:27 66.50 66.50 66.50 66.50 2.0K
10:29 66.52 66.52 66.52 66.52 0.6K
10:33 66.60 66.60 66.60 66.60 2.3K
10:35 66.60 66.60 66.60 66.60 0.0K
10:37 66.60 66.60 66.60 66.60 0.0K
10:39 66.52 66.55 66.52 66.55 6.6K
10:40 66.60 66.60 66.60 66.60 0.0K
10:43 66.60 66.65 66.60 66.65 2.8K
10:44 66.63 66.70 66.63 66.70 2.7K
10:46 66.80 66.80 66.80 66.80 1.1K
10:51 66.74 66.74 66.65 66.65 3.1K
10:52 66.80 66.80 66.80 66.80 0.0K
10:54 66.80 66.80 66.80 66.80 29.9K
10:55 66.70 67.00 66.70 67.00 25.4K
10:57 66.75 66.75 66.75 66.75 2.7K
10:58 66.75 66.76 66.75 66.75 4.8K
10:59 66.75 66.80 66.75 66.80 10.7K
11:00 66.85 66.85 66.85 66.85 0.9K
11:01 66.90 66.90 66.90 66.90 7.9K
11:03 66.90 66.90 66.90 66.90 0.0K
11:04 66.90 66.90 66.90 66.90 0.0K
11:05 66.80 66.80 66.75 66.80 254.9K
11:06 66.78 66.78 66.78 66.78 287.5K
11:09 66.84 66.84 66.75 66.75 35.0K
11:10 66.90 66.90 66.90 66.90 9.3K
11:12 67.00 67.00 66.95 66.95 12.9K
11:14 67.10 67.10 67.10 67.10 3.3K
11:16 67.05 67.05 67.00 67.00 7.8K
11:17 66.95 67.00 66.95 67.00 13.4K
11:18 67.00 67.00 67.00 67.00 8.6K
11:19 67.22 67.22 67.05 67.05 237.6K
11:20 67.10 67.20 67.10 67.20 6.7K
11:22 67.15 67.18 67.11 67.11 4.6K
11:23 67.08 67.08 67.08 67.08 1.0K
11:24 67.05 67.05 67.05 67.05 20.5K
11:26 67.10 67.10 67.10 67.10 0.1K
11:28 67.10 67.22 67.10 67.22 8.4K
11:29 67.25 67.25 67.25 67.25 4.9K
11:30 67.15 67.15 67.15 67.15 4.8K
11:31 67.20 67.20 67.20 67.20 1.9K
11:32 67.20 67.20 67.20 67.20 2.0K
11:33 67.15 67.15 67.15 67.15 0.0K
11:35 67.25 67.25 67.25 67.25 20.9K
11:37 67.30 67.30 67.29 67.29 14.9K
11:39 67.35 67.40 67.35 67.40 69.3K
11:40 67.35 67.43 67.35 67.40 27.3K
11:41 67.45 67.45 67.35 67.35 15.5K
11:43 67.40 67.40 67.40 67.40 0.0K
11:44 67.40 67.40 67.26 67.35 72.6K
11:50 67.30 67.30 67.18 67.18 45.5K
11:52 67.15 67.20 67.10 67.10 35.0K
11:53 67.15 67.15 67.15 67.15 0.1K
11:54 67.15 67.15 67.15 67.15 0.4K
11:55 67.10 67.10 67.10 67.10 6.0K
11:56 67.05 67.05 67.05 67.05 4.2K
11:58 67.05 67.05 67.05 67.05 0.0K
12:01 67.00 67.00 67.00 67.00 100.0K
12:02 66.95 67.00 66.95 66.95 62.0K
12:05 66.95 66.95 66.95 66.95 24.5K
12:07 67.00 67.00 67.00 67.00 18.9K
12:09 67.03 67.03 67.03 67.03 0.7K
12:11 67.00 67.00 67.00 67.00 88.5K
12:12 67.02 67.02 67.02 67.02 9.0K
12:14 66.95 66.95 66.95 66.95 30.8K
12:15 66.95 67.00 66.85 66.85 84.5K
12:16 66.70 66.70 66.70 66.70 5.6K
12:17 66.60 66.60 66.60 66.60 1.7K
12:19 66.55 66.55 66.55 66.55 0.9K
12:20 66.55 66.60 66.55 66.60 11.2K
12:22 66.60 66.60 66.60 66.60 7.4K
12:24 66.60 66.60 66.60 66.60 28.3K
12:25 66.60 66.65 66.60 66.65 14.7K
12:26 66.70 66.70 66.70 66.70 0.0K
12:29 66.65 66.65 66.65 66.65 72.9K
12:30 66.60 66.60 66.60 66.60 7.4K
12:32 66.55 66.55 66.55 66.55 0.7K
12:36 66.60 66.60 66.60 66.60 0.8K
12:37 66.58 66.58 66.58 66.58 0.9K
12:38 66.55 66.55 66.55 66.55 9.2K
12:39 66.57 66.57 66.57 66.57 7.5K
12:40 66.57 66.57 66.57 66.57 0.8K
12:41 66.60 66.60 66.60 66.60 49.9K
12:43 66.60 66.60 66.60 66.60 54.0K
12:44 66.55 66.55 66.55 66.55 0.0K
12:45 66.60 66.60 66.60 66.60 0.1K
12:50 66.50 66.54 66.50 66.54 44.4K
12:51 66.50 66.60 66.50 66.60 10.2K
12:54 66.60 66.60 66.60 66.60 1.9K
12:56 66.60 66.60 66.60 66.60 62.5K
12:58 66.67 66.70 66.67 66.70 27.6K
13:02 66.65 66.65 66.65 66.65 4.2K
13:03 66.65 66.65 66.65 66.65 0.5K
13:04 66.69 66.69 66.67 66.67 13.4K
13:05 66.70 66.70 66.70 66.70 3.7K
13:09 66.75 66.75 66.75 66.75 28.3K
13:10 66.80 66.80 66.80 66.80 6.3K
13:11 66.85 66.85 66.85 66.85 0.1K
13:12 66.80 66.80 66.80 66.80 55.1K
13:14 66.85 66.85 66.85 66.85 0.4K
13:15 66.85 66.85 66.85 66.85 4.0K
13:18 66.95 66.95 66.95 66.95 5.7K
13:19 66.95 66.95 66.95 66.95 65.4K
13:21 66.95 66.95 66.95 66.95 1.6K
13:22 66.95 66.95 66.95 66.95 98.7K
13:23 66.80 66.80 66.80 66.80 0.2K
13:24 66.80 66.80 66.80 66.80 9.5K
13:28 66.80 66.85 66.80 66.85 5.0K
13:30 66.90 66.90 66.85 66.85 2.9K
13:31 66.88 66.88 66.88 66.88 0.7K
13:32 66.90 66.90 66.90 66.90 0.0K
13:34 66.91 67.00 66.85 67.00 11.1K
13:35 67.05 67.05 67.05 67.05 175.1K
13:36 67.07 67.07 67.07 67.07 10.0K
13:39 67.10 67.15 67.10 67.15 3.1K
13:41 67.10 67.10 67.10 67.10 0.0K
13:42 67.05 67.05 67.05 67.05 3.0K
13:44 67.05 67.05 67.05 67.05 5.4K
13:45 67.00 67.00 67.00 67.00 0.6K
13:46 67.05 67.05 67.05 67.05 7.3K
13:47 67.05 67.09 67.05 67.09 1.1K
13:48 67.05 67.15 67.05 67.15 88.2K
13:49 67.10 67.10 67.10 67.10 1.0K
13:50 67.05 67.05 66.95 67.00 26.7K
13:51 67.10 67.10 67.10 67.10 0.0K
13:52 67.00 67.05 67.00 67.05 17.5K
13:53 67.10 67.10 67.08 67.08 246.1K
13:54 67.05 67.15 67.05 67.15 7.6K
13:59 67.05 67.08 67.05 67.08 123.0K
14:00 67.00 67.00 67.00 67.00 9.3K
14:01 66.95 67.05 66.95 67.00 41.1K
14:02 67.00 67.05 67.00 67.05 7.1K
14:03 67.10 67.10 67.10 67.10 1.0K
14:05 67.10 67.10 67.07 67.07 7.4K
14:08 67.00 67.00 66.90 66.90 5.4K
14:09 66.80 66.85 66.80 66.85 39.4K
14:10 66.95 66.95 66.85 66.85 107.8K
14:11 66.80 66.80 66.80 66.80 1.7K
14:12 66.95 66.95 66.95 66.95 0.9K
14:13 66.75 66.75 66.75 66.75 11.6K
14:14 66.80 66.80 66.80 66.80 8.0K
14:18 66.80 66.80 66.78 66.78 41.4K
14:20 66.75 66.75 66.65 66.65 7.6K
14:21 66.65 66.70 66.65 66.65 25.3K
14:22 66.65 66.65 66.65 66.65 2.5K
14:23 66.72 66.75 66.72 66.75 0.8K
14:29 66.70 66.70 66.70 66.70 18.4K
14:30 66.65 66.70 66.60 66.70 42.7K
14:31 66.59 66.70 66.59 66.70 72.1K
14:32 66.70 66.70 66.60 66.70 84.2K
14:33 66.60 66.60 66.60 66.60 0.0K
14:34 66.73 66.73 66.73 66.73 0.0K
14:35 66.80 66.80 66.77 66.77 3.9K
14:36 66.70 66.73 66.70 66.70 24.8K
14:37 66.75 66.80 66.75 66.80 37.6K
14:38 66.70 66.70 66.70 66.70 0.0K
14:39 66.90 66.90 66.90 66.90 0.9K
14:40 66.80 66.85 66.75 66.85 4.8K
14:41 66.75 66.75 66.75 66.75 0.1K
14:42 66.75 66.75 66.75 66.75 0.1K
14:43 66.75 66.85 66.75 66.85 13.6K
14:45 66.95 67.00 66.95 67.00 32.2K
14:46 67.05 67.15 67.02 67.10 5.5K
14:47 67.12 67.12 67.12 67.12 4.4K
14:49 67.11 67.11 67.11 67.11 1.0K
14:50 67.00 67.05 67.00 67.00 138.9K
14:52 67.05 67.05 67.00 67.00 9.3K
14:53 67.00 67.00 67.00 67.00 6.3K
14:54 67.05 67.07 67.05 67.07 36.0K
14:55 67.00 67.00 67.00 67.00 4.0K
14:56 67.06 67.06 67.06 67.06 1.4K
14:58 67.10 67.10 67.10 67.10 56.2K
15:00 67.00 67.00 67.00 67.00 69.4K
15:01 66.95 66.95 66.80 66.80 22.7K
15:02 66.75 66.75 66.70 66.70 1.2K
15:03 66.75 66.75 66.75 66.75 34.7K
15:06 66.70 66.70 66.70 66.70 0.0K
15:07 66.85 67.00 66.85 67.00 13.0K
15:08 67.05 67.10 67.05 67.10 0.4K
15:09 66.95 67.00 66.95 67.00 10.8K
15:11 66.80 66.80 66.80 66.80 13.0K
15:12 66.85 66.85 66.85 66.85 5.6K
15:13 67.00 67.00 67.00 67.00 4.5K
15:15 67.05 67.05 67.02 67.05 5.4K
15:17 66.95 67.00 66.90 66.90 5.2K
15:18 66.90 66.90 66.90 66.90 0.0K
15:19 66.85 66.95 66.85 66.95 55.5K
15:20 66.90 66.90 66.85 66.90 11.1K
15:21 66.80 66.85 66.75 66.80 55.9K
15:22 66.75 66.81 66.75 66.75 11.0K
15:23 66.80 66.80 66.70 66.70 6.2K
15:24 66.71 66.71 66.71 66.71 10.0K
15:25 66.70 66.70 66.70 66.70 8.8K
15:26 66.69 66.69 66.69 66.69 5.0K
15:27 66.70 66.70 66.70 66.70 2.3K
15:28 66.75 66.85 66.75 66.80 36.8K
15:29 66.81 66.81 66.75 66.75 11.9K
15:30 66.75 66.75 66.70 66.70 26.5K
15:31 66.75 66.85 66.75 66.85 7.4K
15:32 66.85 66.90 66.85 66.90 1.8K
15:33 66.81 66.81 66.81 66.81 0.9K
15:35 67.11 67.11 67.05 67.05 20.5K
15:36 67.10 67.10 67.06 67.07 11.0K
15:37 67.13 67.15 67.10 67.15 64.4K
15:38 67.26 67.26 67.20 67.20 4.7K
15:40 67.15 67.15 67.15 67.15 0.2K
15:41 67.20 67.20 67.20 67.20 0.9K
15:42 67.17 67.17 67.17 67.17 1.1K
15:43 67.30 67.35 67.30 67.30 16.1K
15:45 67.30 67.35 67.30 67.35 2.6K
15:46 67.25 67.25 67.25 67.25 3.2K
15:47 67.34 67.34 67.34 67.34 2.0K
15:48 67.25 67.35 67.25 67.35 34.7K
15:49 67.30 67.35 67.30 67.35 53.1K
15:50 67.30 67.30 67.25 67.25 17.5K
15:51 67.30 67.30 67.25 67.25 35.6K
15:52 67.20 67.20 67.15 67.15 8.8K
15:53 67.10 67.15 67.10 67.15 48.9K
15:55 67.10 67.10 67.10 67.10 4.0K
15:56 67.10 67.15 67.10 67.15 6.0K
15:57 67.15 67.15 67.15 67.15 2.9K
15:58 67.10 67.15 67.10 67.10 8.7K
15:59 67.05 67.15 67.05 67.10 70.8K
16:00 67.20 67.40 67.15 67.20 96.8K
16:01 67.15 67.16 67.15 67.16 2.8K
16:02 67.05 67.15 67.05 67.15 47.6K
16:03 67.05 67.05 67.00 67.00 1.2K
16:05 67.05 67.05 66.90 66.90 72.2K
16:06 67.00 67.05 67.00 67.05 4.3K
16:07 67.07 67.07 67.07 67.07 6.0K
16:08 67.10 67.10 67.10 67.10 0.1K
16:09 67.05 67.05 67.05 67.05 1.6K
16:10 67.00 67.00 67.00 67.00 0.2K
16:12 67.10 67.10 66.95 66.95 134.2K
16:13 67.00 67.00 67.00 67.00 0.6K
16:14 67.00 67.10 67.00 67.10 15.0K
16:15 67.10 67.10 67.10 67.10 34.0K
16:16 67.05 67.15 67.05 67.15 134.9K
16:17 67.10 67.10 67.10 67.10 2.8K
16:18 67.10 67.10 67.10 67.10 9.4K
16:20 67.10 67.25 67.10 67.25 27.1K
16:21 67.30 67.30 67.30 67.30 0.0K
16:22 67.20 67.28 67.20 67.28 19.4K
16:23 67.25 67.30 67.25 67.30 75.7K
16:24 67.35 67.40 67.35 67.40 17.7K
16:25 67.35 67.48 67.35 67.46 52.0K
16:26 67.50 67.50 67.45 67.45 25.0K
16:27 67.45 67.50 67.45 67.50 38.6K
16:28 67.40 67.40 67.40 67.40 4.4K
16:29 67.35 67.40 67.30 67.40 7.9K
16:35 67.30 67.30 67.30 67.30 5,547.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし