ITV PLC (ITV)

ITV
🏛️ イギリス →
79.50
最終更新: 2025-10-02
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 76.10 76.30 75.60 76.30 17.3K
08:01 76.15 76.30 76.10 76.30 165.7K
08:02 76.30 76.45 76.05 76.40 163.5K
08:03 76.25 76.40 76.25 76.35 58.1K
08:04 76.20 76.20 76.11 76.11 10.1K
08:05 76.15 76.15 76.15 76.15 0.0K
08:07 75.69 75.78 75.69 75.78 6.7K
08:08 75.65 75.65 75.65 75.65 9.4K
08:09 75.50 75.50 75.35 75.35 36.5K
08:10 75.55 75.55 75.55 75.55 2.6K
08:11 75.57 75.70 75.50 75.70 4.1K
08:12 75.62 75.62 75.62 75.62 6.8K
08:13 75.40 75.40 75.38 75.38 19.0K
08:15 75.30 75.30 75.30 75.30 5.1K
08:16 75.40 75.45 75.36 75.45 25.7K
08:17 75.40 75.40 75.20 75.20 34.6K
08:18 75.15 75.16 75.14 75.14 17.7K
08:20 75.10 75.10 74.80 74.80 27.9K
08:21 74.95 74.95 74.95 74.95 4.3K
08:23 74.80 74.90 74.80 74.90 1.9K
08:24 74.81 74.85 74.81 74.85 3.9K
08:25 74.80 74.95 74.80 74.95 5.9K
08:27 75.00 75.10 74.95 75.10 8.0K
08:29 75.18 75.20 75.18 75.20 7.2K
08:30 75.25 75.25 75.10 75.10 0.0K
08:31 75.20 75.20 75.20 75.20 0.2K
08:32 75.20 75.20 74.95 75.00 27.4K
08:33 75.05 75.05 75.05 75.05 1.3K
08:34 75.05 75.05 75.05 75.05 1.0K
08:36 75.00 75.00 75.00 75.00 0.0K
08:37 75.00 75.00 74.93 74.93 113.7K
08:38 74.95 75.00 74.95 75.00 11.1K
08:39 75.00 75.00 75.00 75.00 2.9K
08:41 74.95 75.05 74.95 75.05 2.5K
08:42 75.00 75.00 75.00 75.00 15.3K
08:44 75.05 75.05 75.05 75.05 0.0K
08:45 74.90 75.00 74.85 75.00 81.8K
08:46 74.95 74.95 74.95 74.95 0.0K
08:47 74.85 74.85 74.85 74.85 0.0K
08:48 74.70 74.70 74.60 74.60 8.9K
08:49 74.50 74.50 74.45 74.45 5.4K
08:50 74.55 74.67 74.55 74.65 23.6K
08:52 74.55 74.55 74.55 74.55 4.4K
08:53 74.65 74.65 74.65 74.65 16.8K
08:54 74.65 74.65 74.65 74.65 0.4K
08:55 74.75 74.75 74.68 74.68 7.6K
08:57 74.70 74.70 74.70 74.70 3.8K
08:58 74.90 74.90 74.80 74.80 4.9K
08:59 74.75 74.80 74.75 74.80 7.6K
09:01 74.75 74.75 74.75 74.75 1.6K
09:02 74.80 74.80 74.66 74.66 14.2K
09:04 74.65 74.75 74.65 74.75 3.7K
09:05 74.55 74.65 74.55 74.65 28.5K
09:08 74.60 75.00 74.60 75.00 27.8K
09:09 75.00 75.00 75.00 75.00 38.9K
09:10 75.00 75.00 75.00 75.00 0.6K
09:11 75.00 75.00 75.00 75.00 4.5K
09:12 75.00 75.05 75.00 75.05 11.9K
09:14 75.05 75.05 75.02 75.02 33.7K
09:15 75.00 75.00 75.00 75.00 0.9K
09:19 74.95 75.05 74.95 75.05 6.5K
09:20 75.00 75.00 74.99 75.00 16.2K
09:22 75.05 75.05 75.05 75.05 2.7K
09:23 75.05 75.05 75.05 75.05 2.9K
09:24 75.05 75.05 75.05 75.05 12.4K
09:25 75.02 75.02 75.00 75.00 5.3K
09:28 75.00 75.00 75.00 75.00 0.0K
09:30 75.05 75.05 75.05 75.05 8.7K
09:31 75.00 75.00 75.00 75.00 0.4K
09:32 75.00 75.05 75.00 75.05 1.5K
09:34 74.95 74.95 74.90 74.90 3.0K
09:39 74.85 74.90 74.85 74.90 12.9K
09:40 74.80 74.80 74.75 74.75 8.8K
09:41 74.60 74.60 74.60 74.60 0.0K
09:44 74.70 74.70 74.70 74.70 4.1K
09:45 74.65 74.70 74.65 74.70 7.0K
09:46 74.70 74.70 74.70 74.70 3.2K
09:47 74.70 74.78 74.70 74.78 24.8K
09:48 74.70 74.70 74.70 74.70 0.8K
09:49 74.50 74.50 74.50 74.50 8.9K
09:50 74.50 74.55 74.50 74.50 7.0K
09:52 74.57 74.57 74.57 74.57 1.7K
09:55 74.45 74.45 74.35 74.35 3.0K
09:56 74.34 74.37 74.34 74.37 4.4K
09:58 74.50 74.50 74.50 74.50 7.1K
09:59 74.55 74.55 74.55 74.55 0.0K
10:00 74.50 74.55 74.50 74.55 6.2K
10:01 74.55 74.55 74.50 74.50 5.6K
10:04 74.51 74.55 74.51 74.55 4.6K
10:05 74.55 74.60 74.54 74.60 22.0K
10:06 74.62 74.62 74.62 74.62 0.0K
10:07 74.62 74.62 74.62 74.62 0.2K
10:08 74.60 74.62 74.59 74.59 0.8K
10:09 74.55 74.55 74.50 74.50 23.6K
10:10 74.50 74.51 74.50 74.51 0.3K
10:12 74.54 74.54 74.54 74.54 9.0K
10:13 74.50 74.50 74.50 74.50 2.3K
10:14 74.50 74.50 74.50 74.50 10.8K
10:15 74.55 74.55 74.55 74.55 6.2K
10:16 74.50 74.50 74.50 74.50 5.2K
10:17 74.70 74.75 74.70 74.75 21.9K
10:18 74.85 74.85 74.85 74.85 2.3K
10:20 74.80 74.95 74.80 74.95 39.9K
10:24 75.00 75.00 75.00 75.00 1.3K
10:28 74.95 74.95 74.95 74.95 0.0K
10:30 74.90 74.90 74.90 74.90 0.2K
10:31 75.00 75.00 75.00 75.00 3.0K
10:33 75.00 75.00 75.00 75.00 1.0K
10:34 75.05 75.05 75.05 75.05 0.0K
10:36 75.05 75.05 75.05 75.05 0.0K
10:37 75.05 75.05 75.05 75.05 3.7K
10:38 75.10 75.10 75.10 75.10 0.5K
10:39 75.10 75.10 75.10 75.10 1.0K
10:41 75.00 75.00 75.00 75.00 0.2K
10:42 75.06 75.15 75.06 75.15 5.9K
10:43 75.15 75.15 75.05 75.06 5.1K
10:44 75.10 75.20 75.10 75.20 10.0K
10:45 75.15 75.15 75.15 75.15 1.0K
10:46 75.20 75.20 75.20 75.20 0.0K
10:47 75.20 75.20 75.18 75.18 4.1K
10:48 75.15 75.20 75.15 75.20 2.7K
10:49 75.20 75.25 75.20 75.25 4.4K
10:50 75.20 75.25 75.20 75.25 19.3K
10:51 75.25 75.25 75.20 75.20 25.5K
10:52 75.25 75.25 75.25 75.25 4.1K
10:53 75.25 75.25 75.20 75.25 9.0K
10:54 75.25 75.30 75.25 75.30 29.0K
10:55 75.30 75.30 75.25 75.25 2.5K
10:56 75.30 75.30 75.25 75.25 2.6K
10:57 75.25 75.25 75.20 75.25 8.9K
10:58 75.25 75.25 75.20 75.20 2.3K
10:59 75.20 75.25 75.20 75.20 5.2K
11:00 75.25 75.25 75.25 75.25 1.9K
11:01 75.20 75.20 75.20 75.20 1.7K
11:03 75.23 75.25 75.23 75.25 0.2K
11:04 75.25 75.25 75.25 75.25 1.5K
11:05 75.23 75.23 75.23 75.23 2.2K
11:07 75.30 75.30 75.30 75.30 2.3K
11:08 75.32 75.35 75.30 75.30 4.5K
11:09 75.26 75.30 75.26 75.30 13.8K
11:10 75.35 75.35 75.35 75.35 0.2K
11:11 75.21 75.21 75.21 75.21 1.2K
11:12 75.20 75.20 75.15 75.15 7.0K
11:14 75.25 75.25 75.25 75.25 2.3K
11:15 75.30 75.30 75.30 75.30 3.4K
11:16 75.30 75.30 75.30 75.30 2.0K
11:17 75.20 75.30 75.20 75.20 17.4K
11:19 75.05 75.10 75.05 75.10 62.8K
11:21 75.10 75.40 75.10 75.40 7.5K
11:22 75.25 75.25 75.25 75.25 11.9K
11:23 75.35 75.35 75.35 75.35 10.3K
11:24 75.35 75.35 75.35 75.35 2.7K
11:25 75.45 75.45 75.45 75.45 14.2K
11:26 75.40 75.45 75.40 75.45 0.6K
11:29 75.40 75.40 75.40 75.40 2.1K
11:30 75.35 75.40 75.35 75.40 2.3K
11:31 75.35 75.35 75.20 75.20 20.6K
11:32 75.25 75.25 75.25 75.25 0.0K
11:33 75.20 75.20 75.20 75.20 0.6K
11:34 75.25 75.25 75.25 75.25 2.2K
11:35 75.22 75.22 75.22 75.22 1.1K
11:36 75.24 75.24 75.24 75.24 0.0K
11:37 75.30 75.30 75.25 75.25 7.6K
11:39 75.30 75.30 75.25 75.25 4.1K
11:40 75.25 75.25 75.15 75.15 8.4K
11:41 75.10 75.10 75.10 75.10 4.3K
11:42 75.00 75.00 75.00 75.00 0.0K
11:43 75.00 75.00 75.00 75.00 7.3K
11:44 75.05 75.07 75.05 75.07 5.3K
11:45 75.10 75.10 75.10 75.10 0.0K
11:46 75.05 75.05 75.05 75.05 3.7K
11:47 75.00 75.00 75.00 75.00 11.0K
11:48 75.05 75.05 75.05 75.05 5.5K
11:49 75.00 75.10 75.00 75.10 3.0K
11:50 75.00 75.00 75.00 75.00 0.0K
11:51 75.05 75.05 75.05 75.05 2.8K
11:52 75.00 75.00 75.00 75.00 0.5K
11:55 75.05 75.05 74.85 74.85 9.7K
11:57 74.80 74.80 74.80 74.80 6.8K
11:58 74.75 74.75 74.75 74.75 0.1K
11:59 74.70 74.70 74.70 74.70 1.2K
12:02 74.70 74.70 74.70 74.70 3.0K
12:04 74.80 74.80 74.75 74.80 14.5K
12:09 74.75 74.75 74.75 74.75 0.4K
12:11 74.70 74.70 74.70 74.70 9,972.6K
12:13 74.72 74.72 74.72 74.72 1.7K
12:14 74.70 74.70 74.70 74.70 2.8K
12:15 74.75 74.85 74.75 74.85 8.3K
12:16 74.85 74.85 74.85 74.85 7.5K
12:17 75.05 75.05 75.05 75.05 6.7K
12:18 74.99 74.99 74.99 74.99 0.2K
12:19 75.05 75.05 75.05 75.05 0.3K
12:20 75.05 75.10 75.05 75.10 15.0K
12:21 75.05 75.05 75.05 75.05 0.9K
12:22 75.15 75.15 75.15 75.15 4,991.8K
12:25 75.15 75.15 75.15 75.15 1.7K
12:26 75.15 75.20 75.15 75.20 6.8K
12:28 75.25 75.25 75.25 75.25 1.0K
12:30 75.25 75.25 75.20 75.20 9.9K
12:32 75.25 75.25 75.25 75.25 12.9K
12:33 75.25 75.25 75.25 75.25 8.5K
12:34 75.30 75.30 75.30 75.30 11.1K
12:35 75.30 75.30 75.30 75.30 20.8K
12:36 75.32 75.32 75.32 75.32 5.0K
12:37 75.35 75.45 75.35 75.40 31.0K
12:41 75.35 75.35 75.35 75.35 1.2K
12:43 75.40 75.40 75.40 75.40 2.1K
12:44 75.40 75.40 75.40 75.40 3.2K
12:45 75.40 75.40 75.40 75.40 3.1K
12:46 75.45 75.45 75.45 75.45 0.0K
12:47 75.45 75.45 75.45 75.45 1.0K
12:48 75.50 75.50 75.50 75.50 5.1K
12:49 75.55 75.60 75.55 75.60 11.3K
12:50 75.50 75.50 75.45 75.45 16.9K
12:51 75.50 75.50 75.50 75.50 3.1K
12:53 75.55 75.75 75.55 75.60 59.3K
12:54 75.65 75.65 75.50 75.65 33.8K
12:55 75.65 75.85 75.65 75.80 79.6K
12:56 75.95 75.95 75.95 75.95 175.9K
12:57 75.75 75.75 75.75 75.75 16.0K
12:58 75.85 75.85 75.80 75.85 6.0K
12:59 75.85 75.85 75.80 75.80 7.4K
13:00 75.80 75.80 75.80 75.80 3.3K
13:01 75.80 75.80 75.80 75.80 7.9K
13:03 75.85 76.05 75.85 76.00 143.9K
13:04 75.97 75.97 75.85 75.85 25.1K
13:05 75.86 75.86 75.85 75.85 11.1K
13:06 75.95 75.95 75.95 75.95 1.0K
13:07 75.80 75.85 75.80 75.85 17.7K
13:08 75.85 75.85 75.85 75.85 3.1K
13:10 75.80 75.80 75.80 75.80 0.0K
13:11 75.80 75.80 75.80 75.80 0.0K
13:13 75.83 75.83 75.83 75.83 5.0K
13:14 75.80 75.80 75.80 75.80 0.1K
13:15 75.85 75.85 75.85 75.85 0.5K
13:16 75.85 75.85 75.85 75.85 1.0K
13:17 75.85 75.85 75.75 75.75 26.2K
13:18 75.75 75.78 75.75 75.78 2.4K
13:19 75.75 75.75 75.75 75.75 0.1K
13:20 75.78 75.78 75.78 75.78 0.0K
13:22 75.78 75.80 75.78 75.80 1.5K
13:24 75.75 75.75 75.75 75.75 1.9K
13:25 75.78 75.78 75.78 75.78 2.0K
13:26 75.80 75.80 75.80 75.80 26.7K
13:27 75.75 75.75 75.75 75.75 5.3K
13:28 75.85 75.85 75.85 75.85 3.4K
13:29 75.85 75.85 75.85 75.85 4.2K
13:30 75.90 75.90 75.90 75.90 2.3K
13:32 75.85 75.95 75.85 75.90 16.8K
13:33 76.05 76.05 75.98 75.98 25.9K
13:34 76.00 76.00 75.95 75.95 131.3K
13:35 76.00 76.00 76.00 76.00 8.4K
13:36 76.10 76.10 76.05 76.05 8.5K
13:37 76.10 76.20 76.08 76.20 49.6K
13:38 76.25 76.25 76.20 76.20 4.2K
13:39 76.25 76.45 76.25 76.45 11.2K
13:40 76.40 76.45 76.40 76.45 55.6K
13:41 76.45 76.45 76.45 76.45 8.2K
13:42 76.45 76.55 76.45 76.55 25.8K
13:43 76.55 77.00 76.55 76.60 350.6K
13:44 76.65 76.65 76.55 76.60 13.3K
13:45 76.60 76.65 76.55 76.65 25.7K
13:46 76.60 76.60 76.60 76.60 0.0K
13:47 76.65 76.65 76.60 76.60 29.8K
13:48 76.65 76.65 76.65 76.65 2.3K
13:49 76.65 76.80 76.65 76.75 121.8K
13:50 76.80 76.80 76.75 76.75 28.7K
13:52 76.80 76.80 76.60 76.60 157.0K
13:53 76.65 76.65 76.60 76.60 3.5K
13:54 76.65 76.65 76.60 76.65 12.6K
13:55 76.60 76.60 76.60 76.60 3.8K
13:56 76.60 76.60 76.50 76.50 18.6K
13:58 76.55 76.60 76.55 76.55 75.3K
13:59 76.53 76.55 76.53 76.55 20.7K
14:00 76.45 76.55 76.45 76.50 55.8K
14:01 76.55 76.55 76.55 76.55 15.2K
14:04 76.60 76.60 76.60 76.60 1.0K
14:06 76.56 76.56 76.56 76.56 0.0K
14:07 76.60 76.75 76.55 76.75 28.4K
14:08 76.95 76.95 76.85 76.90 109.8K
14:09 76.90 76.90 76.90 76.90 43.8K
14:12 76.95 76.95 76.95 76.95 6.0K
14:13 76.95 76.95 76.90 76.90 7.0K
14:14 77.02 77.05 77.00 77.00 214.6K
14:15 77.05 77.15 77.05 77.05 10.9K
14:16 77.00 77.00 77.00 77.00 36.3K
14:17 77.00 77.00 76.95 76.95 13.7K
14:18 77.00 77.00 77.00 77.00 0.0K
14:19 76.98 76.98 76.98 76.98 3.4K
14:20 77.00 77.00 77.00 77.00 6.2K
14:21 76.98 76.98 76.98 76.98 18.0K
14:23 76.98 77.00 76.98 77.00 4.7K
14:24 77.05 77.05 77.00 77.00 7.6K
14:25 77.00 77.05 77.00 77.00 21.2K
14:27 76.95 76.98 76.95 76.98 8.2K
14:28 77.00 77.00 77.00 77.00 10.3K
14:30 76.95 76.95 76.85 76.85 21.4K
14:31 76.80 76.80 76.65 76.70 75.1K
14:32 76.70 76.70 76.65 76.70 13.2K
14:33 76.70 76.70 76.70 76.70 7.2K
14:34 76.70 76.78 76.70 76.78 52.3K
14:35 76.75 76.75 76.60 76.60 13.3K
14:36 76.55 76.55 76.53 76.53 3.1K
14:37 76.50 76.50 76.50 76.50 36.5K
14:38 76.45 76.45 76.45 76.45 1.2K
14:40 76.45 76.45 76.35 76.40 19.9K
14:41 76.45 76.45 76.45 76.45 17.2K
14:42 76.40 76.40 76.40 76.40 10.3K
14:43 76.45 76.45 76.45 76.45 2.0K
14:44 76.45 76.45 76.45 76.45 8.3K
14:45 76.50 76.50 76.50 76.50 6.1K
14:47 76.40 76.40 76.30 76.30 25.1K
14:48 76.25 76.40 76.25 76.40 27.6K
14:49 76.40 76.40 76.40 76.40 7.7K
14:50 76.40 76.43 76.40 76.43 5.1K
14:51 76.35 76.35 76.30 76.30 10.1K
14:53 76.30 76.40 76.30 76.40 47.1K
14:55 76.40 76.45 76.30 76.30 77.1K
14:56 76.25 76.25 76.15 76.15 10.4K
14:57 76.15 76.15 76.15 76.15 1.8K
14:58 76.15 76.15 76.15 76.15 4.9K
14:59 76.25 76.25 76.25 76.25 5.0K
15:00 76.15 76.15 76.05 76.05 43.2K
15:02 75.95 75.95 75.90 75.95 30.3K
15:03 75.95 75.95 75.85 75.85 43.9K
15:05 75.85 75.85 75.85 75.85 27.7K
15:06 75.85 75.90 75.85 75.90 8.5K
15:07 75.85 75.85 75.85 75.85 3.5K
15:09 75.90 75.90 75.80 75.80 27.7K
15:10 75.75 75.95 75.75 75.95 46.2K
15:11 75.90 75.90 75.90 75.90 5.8K
15:12 75.95 76.00 75.85 76.00 38.5K
15:13 76.00 76.00 75.85 75.85 35.8K
15:14 75.90 75.90 75.90 75.90 18.3K
15:15 75.93 75.93 75.93 75.93 2.4K
15:16 75.90 75.90 75.85 75.85 8.1K
15:18 75.90 75.90 75.90 75.90 0.6K
15:19 75.85 75.85 75.85 75.85 8.7K
15:21 75.90 75.90 75.84 75.84 4.0K
15:22 75.85 75.85 75.85 75.85 6.4K
15:23 75.85 75.85 75.85 75.85 0.0K
15:25 75.80 75.90 75.80 75.90 33.1K
15:26 75.95 76.11 75.95 76.11 14.6K
15:27 76.10 76.10 76.00 76.00 53.6K
15:28 75.95 76.01 75.95 76.01 11.9K
15:29 75.95 75.95 75.90 75.90 3.7K
15:31 75.90 75.90 75.75 75.75 27.1K
15:32 75.85 75.90 75.85 75.90 16.7K
15:35 75.90 75.90 75.90 75.90 7.7K
15:36 75.90 75.95 75.90 75.95 20.4K
15:37 75.95 76.00 75.95 76.00 9.0K
15:38 76.05 76.10 76.00 76.10 41.7K
15:41 76.10 76.15 76.10 76.15 8.8K
15:42 76.15 76.15 76.10 76.10 31.6K
15:43 76.05 76.05 76.05 76.05 0.0K
15:44 76.05 76.05 76.05 76.05 2.6K
15:46 76.00 76.00 76.00 76.00 0.0K
15:47 76.00 76.00 76.00 76.00 7.4K
15:48 76.00 76.05 76.00 76.05 15.3K
15:49 76.10 76.10 76.10 76.10 0.0K
15:50 76.10 76.10 76.05 76.05 0.0K
15:51 76.00 76.00 76.00 76.00 0.0K
15:52 76.30 76.30 76.30 76.30 0.0K
15:53 76.00 76.00 76.00 76.00 0.0K
15:54 76.05 76.10 76.05 76.10 0.0K
15:55 76.15 76.15 76.10 76.10 0.0K
15:57 76.00 76.00 75.90 76.00 0.0K
16:00 75.90 76.00 75.90 76.00 0.0K
16:02 76.00 76.00 76.00 76.00 0.0K
16:04 76.00 76.00 76.00 76.00 0.0K
16:05 76.00 76.05 76.00 76.05 0.0K
16:06 76.10 76.10 76.05 76.05 0.0K
16:07 76.06 76.10 76.06 76.10 0.0K
16:08 76.15 76.15 76.10 76.10 0.0K
16:09 76.00 76.10 76.00 76.10 0.0K
16:10 76.10 76.10 76.00 76.00 0.0K
16:11 76.00 76.00 76.00 76.00 0.0K
16:12 76.00 76.05 76.00 76.05 0.0K
16:13 76.10 76.10 76.05 76.05 0.0K
16:14 76.05 76.05 76.05 76.05 0.0K
16:15 76.10 76.10 76.05 76.05 0.0K
16:16 76.05 76.05 76.05 76.05 0.0K
16:17 76.10 76.10 76.10 76.10 0.0K
16:18 76.05 76.05 76.05 76.05 0.0K
16:19 76.00 76.00 75.95 75.95 0.0K
16:20 75.95 75.95 75.95 75.95 0.0K
16:21 75.95 75.95 75.95 75.95 0.0K
16:22 75.90 75.95 75.90 75.95 0.0K
16:23 75.85 75.85 75.85 75.85 0.0K
16:24 75.85 75.90 75.85 75.90 0.0K
16:25 75.90 75.90 75.90 75.90 0.0K
16:26 75.90 75.95 75.90 75.95 0.0K
16:27 76.00 76.05 75.95 76.00 0.0K
16:28 76.00 76.00 76.00 76.00 0.0K
16:29 75.95 76.00 75.90 76.00 0.0K
16:35 75.50 75.50 75.50 75.50 124.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし