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 79.50 79.50 79.50 79.50 301.8K
08:01 79.55 79.55 78.85 78.85 0.4K
08:06 79.30 79.30 79.30 79.30 0.1K
08:07 79.30 79.30 79.30 79.30 0.0K
08:11 79.30 79.30 78.75 78.75 31.3K
08:14 78.50 78.50 78.50 78.50 16.1K
08:15 78.60 78.65 78.60 78.65 14.1K
08:16 78.60 78.65 78.60 78.65 14.6K
08:17 78.50 78.50 78.50 78.50 0.2K
08:18 78.45 78.45 78.45 78.45 0.8K
08:19 78.45 78.53 78.45 78.50 19.3K
08:20 78.55 78.55 78.55 78.55 0.1K
08:21 78.55 78.55 78.55 78.55 0.0K
08:22 78.55 78.55 78.55 78.55 4.7K
08:23 78.70 78.70 78.70 78.70 1.8K
08:24 78.75 78.75 78.75 78.75 0.0K
08:28 78.75 78.75 78.60 78.60 3.5K
08:30 78.65 78.65 78.65 78.65 3.9K
08:31 78.65 78.75 78.65 78.75 5.1K
08:32 78.80 78.80 78.80 78.80 0.0K
08:34 78.75 78.75 78.75 78.75 0.2K
08:41 78.65 78.65 78.50 78.58 9.0K
08:42 78.65 78.65 78.65 78.65 5.1K
08:43 78.60 78.60 78.43 78.43 18.8K
08:46 78.45 78.45 78.45 78.45 12.7K
08:47 78.40 78.45 78.35 78.45 11.0K
08:50 78.50 78.53 78.50 78.53 21.2K
08:51 78.45 78.50 78.45 78.50 2.2K
08:52 78.45 78.45 78.40 78.40 7.8K
08:53 78.50 78.50 78.50 78.50 8.2K
08:56 78.55 78.60 78.55 78.60 15.1K
08:57 78.70 78.70 78.70 78.70 6.7K
08:58 78.75 78.75 78.75 78.75 3.6K
08:59 78.70 78.70 78.70 78.70 0.9K
09:01 78.65 78.65 78.55 78.55 6.6K
09:02 78.55 78.55 78.55 78.55 0.1K
09:05 78.55 78.60 78.55 78.60 7.7K
09:07 78.50 78.55 78.50 78.55 4.3K
09:09 78.50 78.50 78.50 78.50 76.1K
09:10 78.50 78.50 78.50 78.50 0.4K
09:11 78.55 78.58 78.55 78.58 6.1K
09:13 78.60 78.60 78.60 78.60 0.0K
09:16 78.50 78.50 78.50 78.50 0.0K
09:19 78.60 78.60 78.58 78.58 5.1K
09:21 78.55 78.55 78.55 78.55 0.3K
09:24 78.42 78.42 78.42 78.42 31.7K
09:25 78.45 78.45 78.40 78.40 0.1K
09:27 78.45 78.50 78.45 78.50 13.5K
09:31 78.50 78.50 78.50 78.50 0.0K
09:33 78.45 78.45 78.45 78.45 0.0K
09:34 78.48 78.48 78.48 78.48 6.2K
09:35 78.50 78.50 78.50 78.50 2.2K
09:38 78.45 78.45 78.45 78.45 0.0K
09:39 78.50 78.50 78.50 78.50 0.1K
09:40 78.50 78.50 78.50 78.50 0.0K
09:42 78.50 78.50 78.50 78.50 0.9K
09:46 78.55 78.55 78.55 78.55 0.0K
09:54 78.50 78.50 78.50 78.50 2.5K
09:57 78.55 78.60 78.55 78.60 5.1K
09:58 78.73 78.73 78.73 78.73 5.0K
10:00 78.65 78.65 78.65 78.65 2.9K
10:01 78.63 78.63 78.63 78.63 13.9K
10:03 78.75 78.80 78.75 78.80 2.8K
10:10 78.85 78.85 78.85 78.85 8.8K
10:13 78.90 78.90 78.90 78.90 9.0K
10:14 78.90 78.95 78.90 78.95 4.4K
10:15 78.85 78.85 78.85 78.85 0.9K
10:16 78.85 78.85 78.80 78.80 17.0K
10:21 78.80 78.80 78.80 78.80 9.4K
10:22 78.75 78.80 78.75 78.80 7.4K
10:28 78.70 78.70 78.70 78.70 8.6K
10:30 78.60 78.70 78.60 78.70 9.3K
10:31 78.70 78.70 78.70 78.70 6.5K
10:33 78.70 78.70 78.70 78.70 4.1K
10:34 78.71 78.71 78.71 78.71 0.3K
10:38 78.75 78.75 78.75 78.75 1.6K
10:41 78.75 78.75 78.75 78.75 6.6K
10:42 78.70 78.70 78.70 78.70 1.2K
10:44 78.70 78.70 78.65 78.65 0.1K
10:45 78.75 78.75 78.75 78.75 0.2K
10:46 78.80 78.80 78.80 78.80 1.7K
10:47 78.80 78.80 78.80 78.80 0.1K
10:48 78.85 78.85 78.85 78.85 0.0K
10:49 78.85 78.85 78.85 78.85 0.0K
10:51 78.80 78.80 78.80 78.80 1.7K
10:53 78.85 78.85 78.85 78.85 3.5K
10:56 78.65 78.65 78.65 78.65 10.3K
10:59 78.60 78.60 78.60 78.60 0.2K
11:00 78.60 78.60 78.60 78.60 6.6K
11:05 78.55 78.55 78.55 78.55 0.0K
11:06 78.55 78.59 78.55 78.59 4.3K
11:07 78.50 78.55 78.50 78.55 9.9K
11:08 78.55 78.55 78.55 78.55 2.5K
11:12 78.55 78.65 78.55 78.55 1.4K
11:13 78.50 78.50 78.50 78.50 4.0K
11:14 78.60 78.60 78.60 78.60 2.9K
11:15 78.60 78.60 78.60 78.60 0.0K
11:18 78.53 78.53 78.50 78.50 15.6K
11:22 78.46 78.46 78.46 78.46 41.4K
11:23 78.50 78.50 78.50 78.50 6.7K
11:36 78.50 78.50 78.50 78.50 3.7K
11:37 78.45 78.45 78.45 78.45 1.6K
11:40 78.50 78.50 78.50 78.50 1.0K
11:45 78.55 78.55 78.55 78.55 5.7K
11:48 78.55 78.60 78.55 78.55 42.5K
11:49 78.55 78.55 78.55 78.55 0.9K
11:50 78.55 78.55 78.55 78.55 37.8K
11:51 78.55 78.55 78.55 78.55 1.2K
11:55 78.50 78.60 78.50 78.60 8.6K
11:59 78.45 78.55 78.45 78.55 11.9K
12:00 78.45 78.45 78.45 78.45 0.0K
12:02 78.55 78.55 78.55 78.55 3.0K
12:03 78.60 78.60 78.60 78.60 3.6K
12:04 78.60 78.60 78.60 78.60 2.2K
12:08 78.58 78.58 78.58 78.58 5.0K
12:09 78.55 78.55 78.55 78.55 5.8K
12:10 78.55 78.55 78.55 78.55 2.5K
12:11 78.55 78.55 78.55 78.55 0.7K
12:22 78.50 78.55 78.50 78.55 8.2K
12:23 78.55 78.55 78.55 78.55 6.5K
12:28 78.50 78.50 78.50 78.50 0.0K
12:31 78.50 78.55 78.50 78.55 7.5K
12:37 78.53 78.53 78.53 78.53 5.4K
12:40 78.55 78.55 78.53 78.55 30.4K
12:43 78.52 78.52 78.50 78.50 3.4K
12:45 78.50 78.50 78.50 78.50 21.4K
12:48 78.50 78.50 78.50 78.50 3.4K
12:49 78.55 78.55 78.55 78.55 3.7K
12:51 78.60 78.60 78.60 78.60 1.1K
12:54 78.55 78.55 78.55 78.55 3.1K
12:56 78.50 78.55 78.50 78.55 11.4K
12:58 78.50 78.50 78.50 78.50 0.0K
12:59 78.53 78.53 78.53 78.53 1.0K
13:03 78.55 78.55 78.55 78.55 0.0K
13:05 78.55 78.55 78.55 78.55 0.0K
13:07 78.55 78.55 78.55 78.55 6.5K
13:08 78.50 78.50 78.50 78.50 1.0K
13:09 78.50 78.55 78.45 78.55 8.3K
13:11 78.50 78.50 78.30 78.30 25.1K
13:12 78.25 78.25 78.10 78.10 19.6K
13:13 78.10 78.10 78.00 78.00 14.1K
13:14 78.00 78.00 78.00 78.00 0.0K
13:15 77.95 78.00 77.95 78.00 10.0K
13:16 77.95 78.00 77.95 78.00 18.5K
13:17 77.95 77.95 77.95 77.95 6.4K
13:18 78.00 78.05 78.00 78.05 6.4K
13:21 78.00 78.00 78.00 78.00 9.2K
13:22 78.05 78.05 78.05 78.05 1.4K
13:23 78.00 78.00 78.00 78.00 3.2K
13:24 77.90 77.90 77.85 77.85 10.0K
13:26 77.70 77.70 77.70 77.70 0.4K
13:27 77.75 77.75 77.75 77.75 0.0K
13:28 77.69 77.69 77.69 77.69 0.3K
13:31 77.75 77.75 77.75 77.75 44.9K
13:32 77.80 77.80 77.70 77.70 4.0K
13:33 77.70 77.70 77.70 77.70 4.3K
13:35 77.80 77.80 77.73 77.73 13.2K
13:36 77.80 77.80 77.60 77.60 3.0K
13:37 77.75 77.75 77.75 77.75 4.9K
13:38 77.80 77.80 77.80 77.80 1.4K
13:39 77.75 77.75 77.75 77.75 1.0K
13:40 77.85 77.85 77.85 77.85 0.4K
13:42 77.85 77.85 77.85 77.85 0.1K
13:45 77.80 77.90 77.80 77.90 3.8K
13:46 77.90 77.91 77.90 77.91 6.2K
13:47 77.90 77.90 77.90 77.90 5.0K
13:48 77.90 77.90 77.90 77.90 3.9K
13:49 77.95 77.95 77.90 77.90 22.6K
13:55 77.95 77.95 77.90 77.90 12.2K
13:56 77.95 77.95 77.95 77.95 0.0K
13:58 77.85 77.85 77.85 77.85 0.8K
14:00 77.85 77.85 77.85 77.85 0.7K
14:01 77.80 77.80 77.75 77.75 0.1K
14:03 77.75 77.75 77.70 77.70 3.4K
14:05 77.70 77.70 77.70 77.70 10.8K
14:06 77.75 77.75 77.75 77.75 2.6K
14:08 77.70 77.70 77.70 77.70 0.6K
14:09 77.69 77.75 77.69 77.75 1.9K
14:12 77.75 77.75 77.75 77.75 12.7K
14:13 77.70 77.70 77.70 77.70 7.9K
14:14 77.65 77.65 77.65 77.65 2.1K
14:16 77.70 77.70 77.70 77.70 6.9K
14:18 77.70 77.70 77.70 77.70 5.6K
14:20 77.65 77.65 77.63 77.63 8.8K
14:21 77.65 77.65 77.65 77.65 0.0K
14:22 77.55 77.55 77.55 77.55 0.6K
14:23 77.55 77.55 77.55 77.55 0.5K
14:24 77.60 77.65 77.60 77.65 4.5K
14:25 77.65 77.65 77.65 77.65 0.0K
14:26 77.65 77.65 77.60 77.60 3.4K
14:27 77.50 77.50 77.50 77.50 0.0K
14:28 77.55 77.55 77.55 77.55 0.1K
14:29 77.55 77.55 77.50 77.50 6.0K
14:30 77.55 77.55 77.55 77.55 2.2K
14:33 77.55 77.65 77.55 77.65 10.8K
14:37 77.60 77.60 77.60 77.60 0.0K
14:38 77.55 77.55 77.55 77.55 38.5K
14:40 77.60 77.60 77.55 77.55 0.0K
14:41 77.60 77.60 77.60 77.60 10.7K
14:42 77.63 77.63 77.55 77.55 2.0K
14:44 77.70 77.75 77.70 77.75 3.5K
14:45 77.75 77.75 77.75 77.75 0.0K
14:47 77.75 77.75 77.75 77.75 2.2K
14:48 77.70 77.70 77.70 77.70 2.4K
14:49 77.70 77.75 77.70 77.75 18.1K
14:50 77.76 77.80 77.71 77.71 35.9K
14:51 77.75 77.75 77.75 77.75 4.3K
14:53 77.75 77.75 77.75 77.75 0.8K
14:54 77.80 77.90 77.80 77.90 13.2K
14:55 77.90 77.90 77.85 77.85 11.4K
14:56 77.95 77.95 77.95 77.95 3.5K
14:57 77.95 78.00 77.95 78.00 9.9K
15:00 78.05 78.05 77.98 77.98 5.4K
15:01 77.95 77.95 77.95 77.95 3.3K
15:03 77.95 77.95 77.95 77.95 5.2K
15:09 78.00 78.00 78.00 78.00 2.6K
15:10 78.05 78.05 78.00 78.00 0.0K
15:12 77.95 77.95 77.95 77.95 0.5K
15:16 77.95 78.00 77.95 78.00 5.0K
15:19 78.00 78.00 78.00 78.00 0.0K
15:22 77.96 77.96 77.96 77.96 1.3K
15:23 78.00 78.00 78.00 78.00 10.0K
15:24 77.95 77.95 77.95 77.95 16.0K
15:25 78.00 78.00 78.00 78.00 3.1K
15:27 77.95 77.95 77.95 77.95 9.7K
15:28 78.00 78.00 78.00 78.00 0.8K
15:30 78.05 78.10 78.00 78.10 7.6K
15:31 78.10 78.10 78.10 78.10 3.3K
15:33 78.15 78.25 78.15 78.25 6.7K
15:36 78.30 78.30 78.30 78.30 3.5K
15:39 78.30 78.30 78.30 78.30 5.7K
15:40 78.30 78.30 78.30 78.30 0.6K
15:42 78.35 78.35 78.35 78.35 0.0K
15:43 78.30 78.30 78.30 78.30 2.0K
15:44 78.25 78.50 78.25 78.50 130.9K
15:45 78.50 78.50 78.40 78.50 63.3K
15:46 78.50 78.50 78.50 78.50 8.7K
15:47 78.45 78.45 78.45 78.45 0.0K
15:49 78.45 78.45 78.45 78.45 12.1K
15:50 78.35 78.35 78.25 78.25 40.6K
15:51 78.30 78.30 78.30 78.30 3.6K
15:53 78.35 78.35 78.15 78.18 35.5K
15:54 78.10 78.10 78.00 78.08 12.8K
15:55 78.00 78.10 78.00 78.00 37.7K
15:56 78.00 78.25 78.00 78.20 40.2K
15:57 78.25 78.25 78.25 78.25 16.0K
15:58 78.30 78.45 78.30 78.45 16.8K
15:59 78.45 78.45 78.40 78.40 14.9K
16:00 78.45 78.45 78.40 78.45 12.3K
16:01 78.35 78.35 78.30 78.30 6.4K
16:02 78.25 78.25 78.15 78.25 46.6K
16:03 78.35 78.35 78.30 78.35 16.4K
16:04 78.40 78.55 78.40 78.55 58.0K
16:05 78.49 78.49 78.49 78.49 1.5K
16:06 78.50 78.60 78.50 78.60 59.4K
16:07 78.58 78.65 78.58 78.65 0.6K
16:08 78.60 78.60 78.55 78.55 6.8K
16:09 78.65 78.65 78.65 78.65 2.4K
16:10 78.60 78.60 78.60 78.60 0.1K
16:11 78.65 78.65 78.65 78.65 0.0K
16:14 78.65 78.65 78.65 78.65 4.3K
16:17 78.60 78.60 78.60 78.60 0.0K
16:18 78.65 78.70 78.65 78.70 10.4K
16:20 78.65 78.65 78.65 78.65 8.6K
16:21 78.70 78.70 78.70 78.70 2.2K
16:22 78.75 78.75 78.70 78.75 17.5K
16:23 78.90 78.90 78.85 78.85 20.1K
16:24 78.85 78.85 78.80 78.80 29.6K
16:25 78.75 78.78 78.75 78.78 31.9K
16:26 78.70 78.75 78.65 78.65 9.7K
16:27 78.75 78.75 78.66 78.66 79.1K
16:28 78.66 78.70 78.65 78.70 69.9K
16:29 78.65 78.70 78.60 78.60 72.9K
16:35 78.30 78.30 78.30 78.30 106,511.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし