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 72.60 73.05 72.60 73.05 355.4K
08:01 73.10 73.10 72.99 72.99 21.0K
08:02 72.93 72.93 72.93 72.93 1.5K
08:04 72.70 72.70 72.70 72.70 1.6K
08:05 72.71 72.71 72.71 72.71 0.3K
08:06 72.80 72.90 72.80 72.90 0.8K
08:07 72.95 72.95 72.95 72.95 2.1K
08:08 72.95 73.23 72.95 73.23 22.2K
08:09 73.23 73.23 73.10 73.10 15.3K
08:10 73.15 73.15 73.10 73.10 13.1K
08:11 73.13 73.13 73.13 73.13 1.4K
08:12 73.23 73.35 73.23 73.35 1.4K
08:13 73.10 73.35 73.10 73.35 0.0K
08:14 73.27 73.35 72.75 72.75 13.9K
08:15 73.40 73.40 73.40 73.40 0.7K
08:16 73.40 73.40 73.35 73.35 24.6K
08:17 73.40 73.40 73.25 73.25 15.8K
08:19 73.20 73.20 73.20 73.20 0.0K
08:21 73.00 73.05 72.95 73.05 12.1K
08:25 73.00 73.00 72.95 72.95 4.9K
08:27 73.00 73.00 73.00 73.00 0.0K
08:28 72.90 72.97 72.90 72.97 1.0K
08:29 73.00 73.00 73.00 73.00 0.0K
08:30 72.95 73.05 72.90 73.00 10.3K
08:31 72.95 72.95 72.95 72.95 0.0K
08:32 72.85 72.95 72.85 72.92 6.1K
08:33 72.95 73.15 72.91 73.15 66.9K
08:34 73.10 73.15 73.10 73.11 27.5K
08:35 73.15 73.30 73.15 73.25 8.2K
08:36 73.25 73.30 73.25 73.30 3.2K
08:37 73.30 73.30 73.28 73.28 8.5K
08:39 73.28 73.28 73.28 73.28 2.8K
08:40 73.25 73.25 73.25 73.25 5.6K
08:41 73.30 73.35 73.30 73.35 13.9K
08:43 73.30 73.30 73.30 73.30 0.5K
08:44 73.30 73.30 73.15 73.25 30.6K
08:47 73.14 73.14 73.14 73.14 10.0K
08:49 73.15 73.20 73.00 73.05 16.5K
08:50 73.05 73.05 73.05 73.05 0.1K
08:51 73.05 73.05 73.05 73.05 1.4K
08:53 73.05 73.05 73.05 73.05 6.9K
08:56 73.09 73.09 73.09 73.09 6.0K
08:57 73.09 73.09 73.09 73.09 0.5K
08:58 73.05 73.05 73.00 73.05 12.3K
09:00 73.00 73.00 72.95 72.95 3.6K
09:01 72.95 72.95 72.95 72.95 0.0K
09:03 73.04 73.04 73.04 73.04 9.5K
09:04 72.99 73.05 72.99 73.05 7.6K
09:06 72.87 72.87 72.87 72.87 0.7K
09:12 72.65 72.65 72.65 72.65 0.1K
09:13 72.70 72.70 72.70 72.70 1.7K
09:15 72.85 72.85 72.65 72.65 20.0K
09:16 72.65 72.70 72.65 72.70 7.7K
09:17 72.65 72.65 72.65 72.65 4.3K
09:18 72.75 72.75 72.71 72.71 9.0K
09:22 72.75 72.75 72.70 72.70 0.4K
09:23 72.64 72.80 72.64 72.80 171.1K
09:24 72.95 72.95 72.95 72.95 14.3K
09:25 73.05 73.05 72.99 72.99 94.0K
09:26 72.95 73.01 72.95 73.01 4.1K
09:27 73.25 73.50 73.25 73.50 30.6K
09:28 73.50 73.50 73.39 73.45 11.2K
09:29 73.55 73.60 73.30 73.30 25.5K
09:30 73.35 73.40 73.35 73.35 5.5K
09:32 73.25 73.25 73.20 73.20 13.6K
09:33 73.30 73.30 73.30 73.30 10.6K
09:35 73.30 73.30 73.20 73.20 0.9K
09:36 73.20 73.20 73.20 73.20 2.7K
09:37 73.30 73.30 73.20 73.20 1.1K
09:38 73.30 73.30 73.30 73.30 1.9K
09:39 73.31 73.31 73.31 73.31 15.0K
09:40 73.35 73.35 73.35 73.35 2.1K
09:41 73.50 73.50 73.50 73.50 1.7K
09:42 73.49 73.56 73.49 73.56 0.0K
09:43 73.65 73.70 73.65 73.70 7.4K
09:45 73.50 73.53 73.45 73.45 48.9K
09:46 73.48 73.50 73.48 73.50 0.4K
09:47 73.50 73.53 73.50 73.50 6.4K
09:48 73.55 73.55 73.55 73.55 1.1K
09:49 73.25 73.25 73.25 73.25 30.2K
09:50 73.60 73.66 73.58 73.66 34.6K
09:51 73.60 73.60 73.50 73.50 3.7K
09:52 73.55 73.55 73.40 73.44 12.9K
09:54 73.35 73.35 73.35 73.35 1.6K
09:55 73.39 73.41 73.39 73.41 13.1K
09:58 73.39 73.39 73.39 73.39 10.0K
10:01 73.50 73.50 73.35 73.35 7.8K
10:02 73.50 73.50 73.41 73.41 4.3K
10:03 73.40 73.40 73.40 73.40 2.5K
10:04 73.45 73.60 73.45 73.60 23.2K
10:06 73.55 73.55 73.55 73.55 6.1K
10:07 73.51 73.65 73.51 73.65 18.8K
10:08 73.60 73.60 73.60 73.60 5.2K
10:10 73.65 73.65 73.65 73.65 10.2K
10:11 73.70 73.70 73.55 73.65 38.1K
10:12 73.65 73.65 73.65 73.65 13.5K
10:13 73.60 73.60 73.60 73.60 1.3K
10:14 73.65 73.65 73.65 73.65 6.3K
10:15 73.60 73.60 73.60 73.60 11.1K
10:16 73.60 73.60 73.60 73.60 2.4K
10:17 73.50 73.55 73.50 73.55 21.4K
10:18 73.60 73.60 73.55 73.55 0.4K
10:19 73.55 73.58 73.55 73.58 2.9K
10:20 73.55 73.55 73.45 73.45 24.9K
10:21 73.46 73.50 73.46 73.50 1.4K
10:22 73.50 73.60 73.50 73.60 0.8K
10:24 73.51 73.51 73.51 73.51 12.3K
10:25 73.55 73.55 73.55 73.55 4.6K
10:26 73.60 73.70 73.50 73.70 12.9K
10:27 73.70 73.70 73.70 73.70 5.0K
10:28 73.75 73.75 73.75 73.75 5.8K
10:29 73.65 73.65 73.65 73.65 0.0K
10:30 73.65 73.65 73.60 73.65 22.2K
10:31 73.60 73.60 73.60 73.60 1.2K
10:32 73.56 73.56 73.56 73.56 13.6K
10:35 73.55 73.55 73.55 73.55 16.0K
10:39 73.65 73.65 73.65 73.65 3.9K
10:40 73.65 73.65 73.65 73.65 7.9K
10:41 73.66 73.70 73.66 73.70 20.1K
10:43 73.68 73.68 73.68 73.68 3.0K
10:44 73.70 73.75 73.70 73.75 7.8K
10:45 73.74 73.74 73.74 73.74 30.0K
10:46 73.75 73.75 73.75 73.75 5.1K
10:47 73.75 73.80 73.75 73.80 4.9K
10:49 73.75 73.75 73.75 73.75 5.2K
10:52 73.80 73.85 73.80 73.80 18.6K
10:54 73.80 73.80 73.80 73.80 1.1K
10:55 73.70 73.70 73.65 73.65 6.3K
10:56 73.76 73.76 73.76 73.76 10.0K
10:57 73.80 73.80 73.80 73.80 4.4K
10:58 73.85 73.85 73.85 73.85 9.5K
11:00 73.70 73.70 73.70 73.70 5.5K
11:01 73.75 73.75 73.75 73.75 6.1K
11:04 73.80 73.80 73.80 73.80 1.2K
11:06 73.90 73.90 73.84 73.85 6.3K
11:09 73.80 73.80 73.80 73.80 0.3K
11:10 73.80 73.80 73.80 73.80 0.8K
11:12 73.80 73.80 73.80 73.80 4.7K
11:13 73.75 73.75 73.75 73.75 0.0K
11:15 73.85 73.85 73.85 73.85 13.8K
11:16 73.85 73.85 73.85 73.85 0.6K
11:17 73.90 73.90 73.90 73.90 11.1K
11:18 73.90 73.95 73.90 73.95 11.8K
11:19 73.90 73.90 73.90 73.90 7.0K
11:21 73.93 73.95 73.93 73.95 8.0K
11:22 73.95 73.95 73.95 73.95 0.0K
11:23 73.90 73.90 73.90 73.90 234.6K
11:24 73.95 73.95 73.95 73.95 6.4K
11:25 73.90 73.95 73.90 73.95 503.0K
11:26 73.95 73.98 73.95 73.98 9.4K
11:27 73.95 73.95 73.95 73.95 5.6K
11:30 73.95 73.95 73.95 73.95 2.0K
11:31 73.96 73.96 73.90 73.90 3.3K
11:32 73.96 74.00 73.96 74.00 12.8K
11:33 74.00 74.11 74.00 74.11 58.3K
11:34 74.15 74.15 74.06 74.10 20.4K
11:36 74.15 74.30 74.15 74.15 108.7K
11:37 74.16 74.16 74.16 74.16 6.7K
11:39 74.10 74.10 74.10 74.10 4.9K
11:40 74.10 74.10 74.05 74.05 1.3K
11:41 74.15 74.15 74.15 74.15 17.3K
11:43 74.10 74.20 74.10 74.20 24.0K
11:44 74.20 74.25 74.20 74.25 23.6K
11:46 74.30 74.30 74.30 74.30 3.4K
11:47 74.30 74.30 74.30 74.30 1.1K
11:48 74.45 74.45 74.45 74.45 15.7K
11:49 74.60 74.60 74.50 74.50 32.7K
11:53 74.60 74.65 74.55 74.55 17.5K
11:54 74.55 74.55 74.55 74.55 5.8K
11:55 74.55 74.55 74.50 74.50 4.4K
11:56 74.50 74.65 74.50 74.60 37.2K
11:57 74.55 74.65 74.55 74.55 41.8K
11:58 74.60 74.70 74.56 74.56 22.6K
11:59 74.65 74.65 74.50 74.50 10.5K
12:00 74.49 74.50 74.49 74.50 0.9K
12:01 74.50 74.50 74.50 74.50 3.3K
12:02 74.45 74.45 74.45 74.45 1.4K
12:04 74.55 74.55 74.45 74.50 5.4K
12:05 74.55 74.55 74.50 74.50 20.8K
12:06 74.46 74.46 74.46 74.46 0.6K
12:07 74.46 74.46 74.46 74.46 2.6K
12:08 74.55 74.55 74.49 74.49 35.2K
12:09 74.50 74.55 74.45 74.45 286.7K
12:10 74.45 74.45 74.35 74.41 17.5K
12:12 74.40 74.40 74.40 74.40 3.0K
12:15 74.20 74.30 74.20 74.30 0.8K
12:16 74.35 74.40 74.35 74.40 6.7K
12:17 74.40 74.40 74.40 74.40 1.2K
12:18 74.45 74.45 74.45 74.45 7.8K
12:19 74.50 74.50 74.50 74.50 20.0K
12:24 74.40 74.40 74.35 74.35 74.9K
12:25 74.35 74.35 74.35 74.35 0.0K
12:27 74.30 74.30 74.30 74.30 0.4K
12:28 74.35 74.35 74.35 74.35 8.8K
12:30 74.40 74.40 74.40 74.40 6.2K
12:32 74.25 74.40 74.25 74.40 11.3K
12:35 74.36 74.36 74.36 74.36 1.4K
12:36 74.40 74.45 74.36 74.45 54.6K
12:37 74.55 74.60 74.55 74.60 17.8K
12:38 74.60 74.60 74.60 74.60 0.4K
12:40 74.70 74.70 74.65 74.65 8.2K
12:41 74.70 74.70 74.70 74.70 0.4K
12:42 74.75 74.75 74.75 74.75 10.8K
12:44 74.80 74.80 74.80 74.80 7.7K
12:45 74.80 74.85 74.80 74.85 2.0K
12:46 74.80 74.80 74.80 74.80 23.5K
12:47 74.75 74.85 74.75 74.85 15.8K
12:48 74.85 74.85 74.80 74.80 14.7K
12:49 74.74 74.76 74.74 74.76 73.0K
12:50 74.75 74.75 74.70 74.70 2.0K
12:54 74.80 74.85 74.80 74.85 16.7K
12:55 74.85 74.85 74.85 74.85 1.3K
12:56 74.80 74.80 74.80 74.80 225.9K
12:57 74.70 74.70 74.70 74.70 0.0K
12:58 74.75 74.85 74.75 74.85 0.3K
12:59 74.75 74.75 74.70 74.70 2.5K
13:02 74.76 74.79 74.75 74.75 6.6K
13:03 74.80 74.80 74.80 74.80 1.1K
13:04 74.75 74.85 74.75 74.85 15.2K
13:05 74.80 74.81 74.80 74.81 5,182.8K
13:06 74.80 74.83 74.80 74.83 11.3K
13:07 74.82 74.82 74.82 74.82 8.4K
13:08 74.85 74.90 74.85 74.90 17.9K
13:09 74.81 74.86 74.81 74.86 18.2K
13:10 74.90 74.90 74.85 74.85 10.1K
13:11 74.90 74.90 74.90 74.90 9.6K
13:12 74.95 75.03 74.95 75.03 59.5K
13:13 75.05 75.10 75.05 75.10 24.7K
13:15 75.50 75.50 75.05 75.05 60.3K
13:16 75.20 75.25 75.10 75.25 24.5K
13:17 75.20 75.20 75.10 75.10 9.3K
13:18 75.15 75.17 75.15 75.16 34.6K
13:19 75.15 75.15 75.15 75.15 1.5K
13:20 75.05 75.05 75.05 75.05 12.3K
13:21 75.10 75.15 75.10 75.15 1.3K
13:22 75.15 75.15 75.15 75.15 36.2K
13:23 75.05 75.05 75.05 75.05 1.5K
13:24 75.05 75.07 75.05 75.07 4.2K
13:25 75.00 75.06 75.00 75.06 0.1K
13:27 75.10 75.10 75.10 75.10 0.0K
13:28 75.10 75.10 75.05 75.05 8.6K
13:29 75.09 75.09 75.09 75.09 2.7K
13:30 75.10 75.10 75.10 75.10 13.4K
13:31 75.15 75.15 75.15 75.15 2.4K
13:32 75.20 75.20 75.05 75.10 26.6K
13:33 75.10 75.20 75.10 75.20 17.1K
13:34 75.30 75.30 75.30 75.30 67.5K
13:35 75.24 75.30 75.22 75.22 107.1K
13:36 75.25 75.25 75.24 75.24 28.1K
13:37 75.30 75.30 75.30 75.30 20.8K
13:38 75.35 75.35 75.35 75.35 2.2K
13:41 75.22 75.22 75.22 75.22 28.8K
13:42 75.25 75.30 75.24 75.30 20.9K
13:43 75.35 75.35 75.35 75.35 13.1K
13:44 75.30 75.30 75.27 75.27 22.2K
13:45 75.30 75.40 75.30 75.40 123.6K
13:46 75.30 75.40 75.30 75.36 133.1K
13:47 75.35 75.35 75.35 75.35 3,366.7K
13:48 75.40 75.45 75.40 75.42 23.4K
13:49 75.50 75.55 75.50 75.55 41.3K
13:50 75.45 75.52 75.45 75.47 321.1K
13:51 75.50 75.54 75.45 75.54 71.9K
13:52 75.70 75.70 75.40 75.50 184.1K
13:53 75.50 75.54 75.49 75.49 2.3K
13:54 75.49 75.58 75.49 75.58 0.3K
13:55 75.60 75.60 75.58 75.60 13.9K
13:56 75.65 75.65 75.60 75.64 21.5K
13:57 75.64 75.64 75.64 75.64 0.0K
13:58 75.60 75.65 75.60 75.65 13.0K
13:59 75.65 75.75 75.65 75.75 42.1K
14:00 75.75 75.85 75.75 75.85 110.1K
14:01 75.85 75.85 75.80 75.85 67.9K
14:02 75.70 75.70 75.70 75.70 206.2K
14:03 75.65 75.65 75.65 75.65 0.0K
14:04 75.70 75.70 75.70 75.70 4.7K
14:06 75.55 75.55 75.55 75.55 3.1K
14:08 75.75 75.75 75.75 75.75 9.8K
14:09 75.80 75.80 75.80 75.80 15.2K
14:11 75.80 75.85 75.80 75.85 4.3K
14:12 75.85 75.88 75.85 75.88 12.7K
14:13 75.90 76.00 75.90 75.97 47.2K
14:15 75.75 75.80 75.75 75.80 127.7K
14:17 75.85 75.85 75.80 75.80 25.5K
14:18 75.76 75.83 75.76 75.83 5.6K
14:20 75.85 75.85 75.85 75.85 1.2K
14:23 75.90 75.90 75.90 75.90 32.1K
14:24 76.00 76.08 75.95 75.95 36.4K
14:25 76.01 76.05 76.01 76.05 1.1K
14:26 75.98 75.98 75.98 75.98 1.4K
14:27 76.00 76.01 76.00 76.01 4.0K
14:28 75.98 75.98 75.98 75.98 4.2K
14:29 75.95 75.95 75.95 75.95 7.4K
14:30 76.05 76.05 76.00 76.00 2.3K
14:31 76.00 76.10 75.95 76.10 34.5K
14:32 76.10 76.10 76.08 76.08 11.4K
14:33 76.10 76.20 76.10 76.20 24.7K
14:34 76.10 76.50 75.95 75.95 391.8K
14:35 75.85 75.85 75.85 75.85 0.6K
14:36 75.90 75.90 75.86 75.86 10.4K
14:37 75.30 76.01 75.30 76.01 69.2K
14:39 76.02 76.02 76.02 76.02 10.0K
14:40 75.90 75.90 75.80 75.84 28.2K
14:41 75.80 75.85 75.80 75.85 4.8K
14:42 75.90 75.95 75.90 75.95 10.4K
14:44 76.05 76.05 76.05 76.05 3.2K
14:45 76.05 76.05 76.05 76.05 3.0K
14:46 75.90 75.95 75.90 75.95 57.3K
14:47 75.75 75.75 75.75 75.75 1.8K
14:48 75.75 75.75 75.70 75.70 9.5K
14:49 75.70 75.70 75.60 75.60 12.0K
14:50 75.70 75.70 75.55 75.55 81.4K
14:51 75.60 75.60 75.56 75.56 0.5K
14:52 75.60 75.60 75.45 75.50 1.9K
14:53 75.30 75.35 75.30 75.35 34.3K
14:54 75.30 75.30 75.25 75.25 10.8K
14:55 75.25 75.25 75.25 75.25 1.5K
14:56 75.30 75.40 75.30 75.40 3.9K
14:57 75.50 75.50 75.50 75.50 3.4K
14:58 75.51 75.51 75.51 75.51 5.0K
14:59 75.45 75.45 75.45 75.45 2.5K
15:00 75.50 75.50 75.50 75.50 0.6K
15:01 75.45 75.45 75.40 75.40 1.4K
15:05 75.46 75.46 75.46 75.46 3.7K
15:06 75.46 75.46 75.25 75.30 16.8K
15:07 75.40 75.55 75.40 75.50 14.9K
15:08 75.45 75.55 75.45 75.45 14.4K
15:09 75.45 75.45 75.45 75.45 0.8K
15:10 75.40 75.40 75.40 75.40 40.0K
15:11 75.35 75.40 75.35 75.40 11.6K
15:12 75.50 75.50 75.50 75.50 20.0K
15:13 75.50 75.50 75.49 75.49 0.1K
15:14 75.50 75.65 75.50 75.65 44.1K
15:15 75.70 75.80 75.70 75.80 1.3K
15:16 75.70 75.70 75.70 75.70 4.1K
15:17 75.75 75.75 75.75 75.75 10.4K
15:18 75.70 75.85 75.70 75.85 7.5K
15:19 75.70 75.75 75.70 75.75 6.3K
15:20 75.80 75.81 75.80 75.81 0.5K
15:21 75.85 75.85 75.85 75.85 0.9K
15:22 75.90 75.95 75.80 75.95 14.9K
15:23 75.91 75.95 75.91 75.95 8.5K
15:24 75.95 75.95 75.80 75.80 14.6K
15:25 75.90 75.90 75.85 75.85 2.4K
15:26 75.80 75.85 75.75 75.85 20.4K
15:27 75.75 75.75 75.75 75.75 19.4K
15:28 75.74 75.74 75.65 75.71 9.0K
15:29 75.71 75.71 75.65 75.65 6.2K
15:30 75.70 75.70 75.65 75.70 16.4K
15:33 75.70 75.70 75.65 75.70 22.0K
15:34 75.70 75.70 75.60 75.60 11.9K
15:35 75.60 75.60 75.60 75.60 2.3K
15:36 75.65 75.65 75.60 75.61 46.4K
15:37 75.65 75.75 75.65 75.75 11.3K
15:38 75.80 75.83 75.80 75.83 24.9K
15:39 75.80 75.80 75.75 75.76 71.1K
15:40 75.85 75.85 75.66 75.70 112.1K
15:41 75.65 75.65 75.60 75.60 16.7K
15:43 75.65 75.65 75.55 75.60 2.4K
15:44 75.60 75.60 75.55 75.55 9.9K
15:45 75.45 75.45 75.45 75.45 4.2K
15:46 75.45 75.50 75.45 75.50 11.7K
15:47 75.50 75.50 75.42 75.42 1.3K
15:48 75.45 75.50 75.45 75.45 3.4K
15:49 75.47 75.65 75.47 75.65 15.2K
15:50 75.61 75.61 75.61 75.61 2.8K
15:51 75.65 75.65 75.60 75.60 50.0K
15:52 75.70 75.75 75.70 75.72 117.8K
15:53 75.71 75.71 75.71 75.71 9.7K
15:54 75.75 75.80 75.75 75.80 10.6K
15:55 75.70 75.80 75.70 75.75 28.3K
15:56 75.70 75.70 75.60 75.65 10.0K
15:57 75.60 75.60 75.60 75.60 99.2K
15:58 75.60 75.65 75.50 75.60 21.5K
15:59 75.65 75.70 75.60 75.70 32.8K
16:00 75.62 75.75 75.60 75.60 13.9K
16:01 75.55 75.55 75.45 75.45 21.5K
16:02 75.46 75.65 75.46 75.65 320.8K
16:03 76.00 76.40 75.85 76.24 2,582.4K
16:04 76.15 76.15 75.65 75.75 103.7K
16:05 75.80 75.80 75.60 75.60 11.9K
16:06 75.65 75.65 75.45 75.60 55.7K
16:07 75.70 75.70 75.60 75.70 60.3K
16:08 75.75 77.00 75.75 76.70 691.8K
16:09 76.65 76.65 76.25 76.40 56.8K
16:10 76.45 76.45 76.45 76.45 36.7K
16:11 76.35 76.35 76.35 76.35 2.3K
16:12 76.30 76.37 76.25 76.30 35.4K
16:13 76.32 76.32 76.25 76.27 12.6K
16:14 76.30 76.45 76.25 76.45 69.5K
16:15 76.45 76.50 76.35 76.35 29.7K
16:16 76.35 76.35 76.25 76.26 12.7K
16:17 76.15 76.20 76.11 76.11 14.2K
16:18 76.10 76.10 76.05 76.05 4.1K
16:19 76.05 76.10 76.00 76.00 9.3K
16:20 76.00 76.00 76.00 76.00 5.6K
16:21 76.15 76.25 76.15 76.20 64.3K
16:22 76.15 76.40 76.15 76.35 41.4K
16:23 76.40 76.65 76.40 76.65 20.1K
16:24 76.65 76.70 76.55 76.70 63.3K
16:25 76.80 77.11 76.80 77.10 139.3K
16:26 77.20 77.45 77.15 77.35 339.7K
16:27 77.35 77.37 77.25 77.25 81.9K
16:28 77.25 77.32 77.25 77.30 75.2K
16:29 77.25 77.39 77.20 77.20 43.9K
16:35 76.55 76.55 76.55 76.55 3,402.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし