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 78.85 79.02 78.85 78.90 122.7K
08:01 78.85 78.95 78.85 78.95 10.6K
08:02 78.87 78.87 78.87 78.87 0.0K
08:03 78.79 78.79 78.79 78.79 25.6K
08:04 78.74 78.74 78.74 78.74 1.6K
08:05 78.72 78.72 78.72 78.72 8.0K
08:06 78.73 78.73 78.73 78.73 0.0K
08:07 78.76 78.76 78.50 78.64 39.9K
08:08 78.64 78.65 78.64 78.65 152.3K
08:09 78.64 78.64 78.61 78.61 0.0K
08:10 78.64 78.64 78.35 78.35 10.0K
08:11 78.40 78.40 78.20 78.20 66.2K
08:12 78.23 78.23 78.23 78.23 0.3K
08:13 78.22 78.23 78.22 78.23 0.4K
08:14 78.23 78.35 78.23 78.35 8.0K
08:15 78.35 78.40 78.32 78.40 3.4K
08:16 78.43 78.45 78.43 78.45 2.7K
08:17 78.38 79.20 78.38 79.20 12.8K
08:18 78.38 78.38 78.38 78.38 0.0K
08:19 78.38 78.38 78.37 78.37 1.4K
08:20 78.38 78.45 78.38 78.45 0.0K
08:21 78.38 78.45 78.30 78.30 0.1K
08:22 78.38 78.38 78.38 78.38 0.0K
08:23 78.45 78.45 78.38 78.38 0.0K
08:24 78.38 78.38 78.38 78.38 0.0K
08:25 78.38 78.38 78.38 78.38 0.0K
08:26 78.38 78.38 78.25 78.30 16.9K
08:27 78.30 78.33 78.30 78.33 1.8K
08:28 78.33 78.33 78.33 78.33 0.0K
08:29 78.40 78.40 78.40 78.40 0.0K
08:30 78.35 78.40 78.35 78.35 0.6K
08:31 78.40 78.50 78.40 78.50 20.7K
08:32 78.50 78.50 78.43 78.43 0.0K
08:33 78.50 78.70 78.50 78.55 14.1K
08:34 78.60 78.60 78.60 78.60 0.0K
08:35 78.50 78.50 78.48 78.48 0.0K
08:36 78.51 78.51 78.51 78.51 3.8K
08:37 78.55 78.55 78.45 78.55 0.1K
08:38 78.55 78.55 78.52 78.52 0.0K
08:39 78.60 78.60 78.55 78.57 0.3K
08:40 78.50 78.62 78.50 78.62 0.0K
08:41 78.63 78.70 78.57 78.57 4.5K
08:42 78.50 78.65 78.50 78.65 0.0K
08:43 78.56 78.70 78.56 78.62 0.0K
08:44 78.55 78.60 78.55 78.60 0.5K
08:45 78.65 78.65 78.60 78.62 0.0K
08:48 78.72 78.73 78.65 78.65 38.6K
08:50 78.65 78.65 78.65 78.65 2.2K
08:51 78.70 78.75 78.70 78.75 0.5K
08:52 78.60 78.60 78.60 78.60 0.6K
08:53 78.60 78.60 78.60 78.60 25.4K
08:54 78.62 78.68 78.62 78.68 17.8K
08:55 78.60 78.60 78.60 78.60 0.0K
08:56 78.60 78.60 78.55 78.55 4.8K
08:57 78.55 78.55 78.50 78.50 3.7K
08:59 78.55 78.55 78.55 78.55 1.0K
09:00 78.55 78.55 78.55 78.55 0.1K
09:01 78.70 78.75 78.70 78.75 18.6K
09:02 78.85 78.86 78.85 78.86 4.1K
09:03 78.80 78.85 78.77 78.80 5.3K
09:04 78.85 78.85 78.85 78.85 0.0K
09:05 78.83 78.83 78.82 78.82 0.4K
09:07 78.81 78.81 78.80 78.80 12.6K
09:08 78.82 78.82 78.82 78.82 0.0K
09:09 78.82 78.82 78.82 78.82 0.6K
09:10 78.90 78.90 78.82 78.82 0.1K
09:12 78.90 78.90 78.90 78.90 0.0K
09:13 78.82 78.82 78.82 78.82 0.0K
09:14 78.75 78.75 78.75 78.75 0.0K
09:15 78.82 78.82 78.82 78.82 0.0K
09:16 78.90 78.90 78.90 78.90 0.0K
09:18 78.78 78.78 78.78 78.78 1.0K
09:19 78.80 78.80 78.67 78.67 6.0K
09:20 78.65 78.65 78.60 78.60 1.7K
09:21 78.65 78.65 78.65 78.65 19.1K
09:23 78.62 78.62 78.62 78.62 8.7K
09:24 78.55 78.55 78.55 78.55 1.4K
09:25 78.51 78.51 78.45 78.45 2.5K
09:26 78.42 78.45 78.42 78.45 14.3K
09:27 78.45 78.45 78.40 78.40 0.0K
09:28 78.45 78.50 78.45 78.50 1.0K
09:29 78.40 78.40 78.25 78.30 9.8K
09:30 78.28 78.35 78.28 78.35 2.0K
09:31 78.28 78.28 78.28 78.28 0.0K
09:32 78.35 78.43 78.35 78.43 19.4K
09:33 78.43 78.43 78.43 78.43 0.0K
09:34 78.40 78.40 78.40 78.40 0.1K
09:35 78.40 78.40 78.40 78.40 0.0K
09:36 78.45 78.45 78.45 78.45 4.9K
09:37 78.45 78.45 78.45 78.45 11.8K
09:38 78.45 78.60 78.45 78.60 7.0K
09:39 78.65 78.65 78.65 78.65 2.4K
09:40 78.70 78.70 78.70 78.70 4.5K
09:41 78.75 78.95 78.75 78.95 482.8K
09:42 78.85 79.00 78.85 79.00 20.4K
09:43 79.00 79.00 79.00 79.00 51.6K
09:44 79.01 79.01 79.01 79.01 1.9K
09:45 79.05 79.05 79.05 79.05 4.5K
09:46 79.00 79.15 79.00 79.15 15.4K
09:48 79.15 79.25 79.15 79.25 48.3K
09:49 79.20 79.20 79.20 79.20 3.3K
09:51 79.20 79.20 79.20 79.20 7.5K
09:52 79.30 79.35 79.30 79.35 20.7K
09:53 79.40 79.40 79.40 79.40 0.1K
09:54 79.40 79.45 79.40 79.45 31.4K
09:55 79.41 79.41 79.41 79.41 1.9K
09:56 79.40 79.40 79.40 79.40 1.0K
09:57 79.41 79.41 79.41 79.40 10.6K
09:58 79.45 79.45 79.45 79.45 6.6K
09:59 79.45 79.50 79.45 79.50 32.0K
10:00 79.58 79.58 79.57 79.57 5.8K
10:01 79.57 79.57 79.57 79.57 0.0K
10:02 79.65 79.70 79.65 79.70 4.8K
10:03 79.70 79.70 79.70 79.70 0.0K
10:04 79.70 79.70 79.70 79.70 56.8K
10:05 79.75 79.75 79.70 79.70 0.0K
10:06 79.70 79.70 79.55 79.55 130.0K
10:07 79.55 79.55 79.55 79.55 0.0K
10:08 79.60 79.60 79.60 79.60 0.0K
10:09 79.60 79.60 79.57 79.57 0.0K
10:10 79.60 79.60 79.55 79.55 0.1K
10:11 79.50 79.55 79.50 79.55 0.5K
10:13 79.60 79.60 79.60 79.60 0.1K
10:14 79.60 79.60 79.60 79.60 0.0K
10:15 79.60 79.60 79.60 79.60 0.0K
10:16 79.57 79.57 79.57 79.57 0.1K
10:17 79.60 79.70 79.60 79.70 2.7K
10:19 79.77 79.77 79.73 79.73 3.7K
10:20 79.60 79.60 79.60 79.60 7.2K
10:21 79.57 79.60 79.57 79.60 10.0K
10:22 79.57 79.57 79.55 79.55 2.1K
10:23 79.50 79.50 79.50 79.50 4.3K
10:25 79.45 79.45 79.45 79.45 2.0K
10:26 79.45 79.50 79.45 79.50 4.6K
10:28 79.50 79.55 79.50 79.55 5.2K
10:29 79.55 79.55 79.55 79.55 7.3K
10:30 79.50 79.50 79.50 79.50 0.1K
10:31 79.53 79.53 79.50 79.52 52.5K
10:32 79.47 79.47 79.47 79.47 0.0K
10:33 79.40 79.50 79.40 79.50 25.5K
10:34 79.42 79.42 79.42 79.42 0.0K
10:35 79.42 79.50 79.42 79.50 0.0K
10:36 79.42 79.42 79.35 79.42 0.1K
10:37 79.42 79.42 79.35 79.35 3.3K
10:38 79.32 79.32 79.32 79.32 0.0K
10:39 79.35 79.35 79.35 79.35 0.0K
10:40 79.35 79.35 79.34 79.35 33.4K
10:41 79.34 79.34 79.34 79.34 23.0K
10:42 79.30 79.30 79.25 79.25 0.8K
10:43 79.20 79.20 79.20 79.20 44.6K
10:44 79.15 79.15 79.15 79.15 3.4K
10:45 79.20 79.20 79.20 79.20 1.4K
10:48 79.20 79.20 79.20 79.20 0.0K
10:50 79.30 79.30 79.30 79.30 0.2K
10:51 79.35 79.35 79.25 79.25 0.1K
10:52 79.25 79.25 79.25 79.25 0.1K
10:54 79.25 79.25 79.25 79.25 0.0K
10:55 79.27 79.27 79.27 79.27 0.3K
10:57 79.20 79.20 79.18 79.18 2.3K
10:58 79.15 79.15 79.15 79.15 0.9K
11:00 79.15 79.15 79.15 79.15 1.5K
11:01 79.10 79.10 79.10 79.10 0.2K
11:05 79.10 79.10 79.10 79.10 0.0K
11:06 79.00 79.00 78.85 79.00 863.9K
11:08 78.95 78.95 78.95 78.95 0.1K
11:09 78.95 79.10 78.95 79.10 125.7K
11:12 79.05 79.05 79.05 79.05 0.4K
11:13 79.10 79.10 79.10 79.10 0.4K
11:14 79.00 79.00 79.00 79.00 0.8K
11:16 79.02 79.02 79.02 79.02 3.9K
11:17 79.02 79.02 79.02 79.02 4.0K
11:18 78.95 78.95 78.95 78.95 0.3K
11:20 79.00 79.05 79.00 79.05 0.5K
11:22 78.95 78.95 78.85 78.85 10.7K
11:24 78.85 78.90 78.85 78.90 7.2K
11:25 78.95 78.95 78.80 78.80 3.6K
11:27 78.95 78.95 78.95 78.95 0.3K
11:29 78.87 78.91 78.87 78.91 58.6K
11:30 78.80 78.80 78.80 78.80 0.0K
11:32 78.85 78.85 78.85 78.85 6.9K
11:33 78.85 78.90 78.85 78.90 0.6K
11:35 78.90 78.90 78.90 78.90 0.0K
11:39 78.87 78.95 78.87 78.90 28.5K
11:40 78.85 78.85 78.85 78.85 0.0K
11:41 78.82 78.82 78.82 78.82 3.0K
11:43 78.87 78.87 78.87 78.87 0.3K
11:44 78.80 78.80 78.80 78.80 2.1K
11:46 78.75 78.75 78.75 78.75 0.0K
11:49 78.82 78.82 78.82 78.82 0.3K
11:52 78.90 78.90 78.80 78.80 3.6K
11:53 78.80 78.80 78.80 78.80 7.7K
11:55 78.75 78.75 78.70 78.70 117.5K
11:56 78.70 78.70 78.70 78.70 10.6K
11:57 78.75 78.85 78.75 78.85 279.0K
11:58 78.70 78.70 78.69 78.69 7.0K
11:59 78.60 78.60 78.60 78.60 0.0K
12:02 78.65 78.65 78.65 78.65 7.2K
12:04 78.62 78.62 78.62 78.62 0.1K
12:05 78.60 78.70 78.60 78.70 0.0K
12:07 78.65 78.65 78.65 78.65 1.3K
12:10 78.60 78.60 78.60 78.60 5.9K
12:12 78.58 78.58 78.58 78.58 0.1K
12:13 78.55 78.55 78.55 78.55 2.0K
12:14 78.54 78.54 78.54 78.54 5.4K
12:17 78.60 78.60 78.60 78.60 1.2K
12:18 78.59 78.59 78.59 78.59 4.0K
12:19 78.55 78.55 78.50 78.50 9.0K
12:21 78.55 78.60 78.50 78.60 208.5K
12:23 78.45 78.45 78.45 78.45 7.7K
12:26 78.60 78.60 78.60 78.60 5.1K
12:28 78.65 78.65 78.65 78.65 0.7K
12:30 78.65 78.65 78.65 78.65 0.7K
12:33 78.70 78.70 78.70 78.70 2.1K
12:37 78.62 78.62 78.62 78.62 0.0K
12:38 78.65 78.65 78.65 78.65 4.6K
12:41 78.65 78.65 78.65 78.65 0.3K
12:44 78.65 78.65 78.65 78.65 1.8K
12:48 78.67 78.70 78.67 78.70 10.3K
12:52 78.65 78.65 78.65 78.65 1.4K
12:53 78.70 78.70 78.70 78.70 0.0K
12:54 78.70 78.70 78.65 78.65 0.6K
12:55 78.65 78.65 78.65 78.65 2.6K
12:57 78.70 78.70 78.70 78.70 0.0K
12:59 78.60 78.60 78.60 78.60 0.0K
13:00 78.65 78.65 78.65 78.65 0.1K
13:02 78.60 78.60 78.60 78.60 5.2K
13:03 78.65 78.65 78.65 78.65 0.0K
13:04 78.65 78.65 78.65 78.65 2.1K
13:05 78.75 78.75 78.75 78.75 0.0K
13:06 78.70 78.70 78.70 78.70 0.0K
13:07 78.70 78.75 78.65 78.65 8.8K
13:08 78.70 78.70 78.70 78.70 0.0K
13:09 78.65 78.65 78.60 78.60 7.5K
13:10 78.60 78.60 78.60 78.60 1.2K
13:15 78.64 78.64 78.64 78.64 0.0K
13:16 78.60 78.65 78.60 78.65 0.0K
13:17 78.58 78.65 78.58 78.65 8.0K
13:19 78.65 78.65 78.55 78.55 6.8K
13:20 78.65 78.65 78.65 78.65 28.7K
13:24 78.70 78.70 78.70 78.70 5.0K
13:25 78.75 78.75 78.75 78.75 0.0K
13:27 78.65 78.65 78.65 78.65 7.8K
13:29 78.55 78.55 78.55 78.55 1.6K
13:31 78.60 78.60 78.60 78.60 0.0K
13:32 78.56 78.56 78.56 78.56 0.3K
13:33 78.60 78.65 78.60 78.65 5.5K
13:34 78.65 78.65 78.65 78.65 6.6K
13:38 78.65 78.70 78.65 78.70 1.4K
13:39 78.70 78.70 78.70 78.70 0.0K
13:40 78.70 78.70 78.70 78.70 0.1K
13:42 78.60 78.60 78.60 78.60 8.2K
13:43 78.50 78.50 78.48 78.48 1.6K
13:44 78.50 78.50 78.47 78.47 0.0K
13:45 78.47 78.47 78.47 78.47 0.0K
13:46 78.47 78.47 78.47 78.47 0.0K
13:47 78.47 78.47 78.47 78.47 0.0K
13:48 78.47 78.47 78.47 78.47 0.0K
13:49 78.47 78.47 78.47 78.47 0.0K
13:50 78.47 78.47 78.47 78.47 0.6K
13:51 78.47 78.47 78.47 78.47 0.0K
13:52 78.47 78.47 78.47 78.47 0.0K
13:53 78.50 78.50 78.45 78.47 3.2K
13:54 78.46 78.46 78.46 78.46 2.5K
13:55 78.40 78.40 78.40 78.40 0.1K
13:56 78.40 78.40 78.40 78.40 0.0K
13:57 78.47 78.47 78.40 78.40 0.1K
13:58 78.47 78.47 78.47 78.47 0.0K
13:59 78.47 78.47 78.47 78.47 0.0K
14:00 78.47 78.47 78.47 78.47 0.0K
14:01 78.47 78.47 78.45 78.45 1.6K
14:02 78.50 78.63 78.50 78.63 8.0K
14:03 78.63 78.63 78.63 78.63 0.0K
14:04 78.63 78.75 78.63 78.68 0.3K
14:05 78.68 78.68 78.68 78.68 0.0K
14:07 78.75 78.75 78.75 78.75 0.1K
14:09 78.70 78.70 78.70 78.70 6.6K
14:10 78.73 78.73 78.73 78.73 0.0K
14:12 78.70 78.70 78.65 78.70 3.5K
14:13 78.70 78.70 78.70 78.70 0.0K
14:14 78.70 78.70 78.70 78.70 0.0K
14:16 78.73 78.73 78.73 78.73 0.0K
14:18 78.85 78.85 78.85 78.85 0.0K
14:19 78.85 78.85 78.85 78.85 1.8K
14:25 78.85 78.85 78.85 78.85 19.6K
14:26 78.80 78.80 78.80 78.80 0.4K
14:27 78.80 78.80 78.75 78.75 6.0K
14:28 78.75 78.75 78.75 78.75 0.1K
14:32 78.85 78.90 78.80 78.80 13.4K
14:35 78.85 78.85 78.85 78.85 0.0K
14:36 78.80 78.85 78.80 78.85 12.0K
14:40 78.85 78.85 78.80 78.80 0.5K
14:41 78.85 78.85 78.85 78.85 0.0K
14:43 78.85 78.85 78.85 78.85 3.2K
14:44 78.80 78.80 78.75 78.75 13.2K
14:45 78.75 78.75 78.75 78.75 1.6K
14:46 78.85 78.85 78.85 78.85 0.0K
14:47 78.70 78.70 78.70 78.70 12.3K
14:48 78.70 78.75 78.70 78.75 11.8K
14:49 78.80 78.80 78.80 78.80 0.0K
14:50 78.80 78.85 78.80 78.85 13.7K
14:51 78.83 78.83 78.83 78.83 0.1K
14:53 78.83 78.90 78.80 78.80 5.0K
14:54 78.80 78.80 78.80 78.80 0.0K
14:56 78.80 78.80 78.75 78.75 3.5K
14:57 78.80 78.80 78.70 78.70 10.7K
14:58 78.65 78.75 78.65 78.68 2.0K
14:59 78.70 78.75 78.70 78.75 0.0K
15:00 78.68 78.68 78.68 78.68 5.0K
15:01 78.68 78.75 78.68 78.75 6.2K
15:02 78.75 78.75 78.65 78.65 0.0K
15:03 78.75 78.85 78.75 78.85 11.2K
15:04 78.90 78.90 78.85 78.85 18.3K
15:05 78.90 78.90 78.90 78.90 3.1K
15:06 78.90 78.90 78.90 78.90 1.6K
15:07 78.90 78.90 78.90 78.90 9.4K
15:08 78.95 78.95 78.95 78.95 1.0K
15:10 78.90 78.93 78.90 78.93 0.0K
15:12 78.95 78.95 78.95 78.95 18.5K
15:13 78.95 78.95 78.95 78.95 11.4K
15:14 79.00 79.00 79.00 79.00 0.0K
15:17 79.00 79.00 79.00 79.00 0.0K
15:18 79.00 79.00 79.00 79.00 4.2K
15:19 79.00 79.00 79.00 79.00 7.4K
15:20 79.05 79.05 79.00 79.00 5.0K
15:21 79.05 79.10 79.02 79.10 13.9K
15:26 79.15 79.15 79.15 79.15 8.7K
15:27 79.20 79.20 79.20 79.20 0.1K
15:28 79.15 79.15 79.13 79.13 9.1K
15:29 79.20 79.20 79.15 79.15 0.7K
15:30 79.25 79.25 79.25 79.25 0.9K
15:31 79.30 79.35 79.30 79.35 24.7K
15:33 79.25 79.25 79.25 79.25 9.8K
15:34 79.10 79.10 79.10 79.10 6.3K
15:35 79.10 79.10 79.10 79.10 0.1K
15:36 79.05 79.10 79.05 79.10 1.5K
15:39 79.05 79.05 79.05 79.05 2.3K
15:41 79.00 79.00 78.90 78.90 8.3K
15:44 78.95 78.95 78.95 78.95 7.2K
15:45 79.58 79.58 78.95 78.95 272.2K
15:46 78.95 79.00 78.95 78.95 7.3K
15:47 79.00 79.00 79.00 79.00 0.0K
15:48 78.95 79.05 78.95 79.05 10.4K
15:50 78.90 78.90 78.90 78.90 7.6K
15:51 79.05 79.05 78.85 78.85 14.3K
15:52 78.80 78.85 78.80 78.85 10.4K
15:55 78.90 78.90 78.90 78.90 4.0K
15:56 78.93 78.93 78.90 78.90 8.0K
15:57 78.90 78.90 78.90 78.90 0.2K
16:00 79.00 79.00 78.95 78.95 7.7K
16:01 78.95 78.95 78.95 78.95 17.1K
16:02 79.05 79.05 79.05 79.05 2.5K
16:03 79.05 79.05 79.04 79.04 16.9K
16:05 79.00 79.10 79.00 79.05 30.4K
16:08 79.05 79.05 79.05 79.05 4.3K
16:10 79.05 79.05 79.05 79.05 5.0K
16:11 79.05 79.05 79.05 79.05 1.2K
16:13 79.05 79.05 79.05 79.05 0.5K
16:15 79.10 79.10 79.10 79.10 6.9K
16:17 79.05 79.05 79.05 79.05 3.8K
16:18 79.10 79.10 79.05 79.05 14.7K
16:20 79.15 79.15 79.10 79.10 32.8K
16:22 79.05 79.10 79.05 79.10 29.0K
16:23 79.05 79.05 79.05 79.05 7.6K
16:24 79.05 79.05 79.05 79.05 1.9K
16:25 79.10 79.10 79.10 79.10 0.3K
16:26 79.00 79.10 79.00 79.10 3.7K
16:27 79.10 79.10 79.00 79.05 13.6K
16:28 79.00 79.00 79.00 79.00 10.0K
16:29 79.10 79.10 79.05 79.05 39.9K
16:35 78.70 78.70 78.70 78.70 7,386.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし