ITV PLC (ITV)

ITV
🏛️ イギリス →
80.80
最終更新: 2025-10-01
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 78.15 78.50 78.05 78.50 19.5K
08:01 78.20 78.40 78.20 78.40 1.8K
08:02 78.25 78.25 78.25 78.25 5.2K
08:03 78.15 78.15 78.05 78.05 18.4K
08:04 78.13 78.13 78.13 78.13 0.0K
08:05 78.15 78.35 78.15 78.35 3.9K
08:07 78.23 78.23 78.23 78.23 0.0K
08:08 78.10 78.10 78.05 78.05 10.0K
08:09 78.15 78.15 78.05 78.05 1.3K
08:11 78.05 78.05 78.05 78.05 0.1K
08:12 77.96 78.09 77.96 78.03 52.9K
08:13 77.95 78.00 77.90 77.93 7.7K
08:14 78.00 78.00 77.95 77.95 5.1K
08:16 78.10 78.10 78.10 78.10 2.9K
08:17 77.95 78.00 77.95 78.00 0.0K
08:18 77.95 77.95 77.95 77.95 14.7K
08:19 77.90 77.90 77.90 77.90 4.7K
08:20 78.00 78.00 78.00 78.00 0.0K
08:21 78.00 78.05 77.85 78.05 10.9K
08:23 78.10 78.10 77.95 77.95 15.4K
08:26 78.10 78.10 78.10 78.10 0.1K
08:30 78.20 78.25 78.20 78.25 7.0K
08:31 78.30 78.30 78.20 78.20 18.2K
08:32 78.25 78.30 78.25 78.30 1.5K
08:34 78.35 78.35 78.20 78.35 0.0K
08:35 78.30 78.30 78.30 78.30 0.0K
08:36 78.25 78.25 78.25 78.25 0.0K
08:37 78.25 78.25 78.25 78.25 0.0K
08:38 78.30 78.33 78.30 78.33 8.0K
08:39 78.35 78.35 78.25 78.25 7.5K
08:40 78.25 78.25 78.25 78.25 0.8K
08:41 78.15 78.15 78.15 78.15 5.0K
08:42 78.18 78.18 78.18 78.18 0.0K
08:43 78.25 78.35 78.18 78.33 6.2K
08:45 78.35 78.38 78.35 78.38 1.2K
08:47 78.43 78.43 78.43 78.43 0.0K
08:48 78.45 78.45 78.45 78.45 0.0K
08:49 78.45 78.45 78.45 78.45 0.0K
08:50 78.50 78.50 78.50 78.50 0.0K
08:51 78.50 78.50 78.45 78.45 0.0K
08:52 78.45 78.45 78.45 78.45 0.0K
08:53 78.45 78.45 78.45 78.45 0.3K
08:55 78.50 78.50 78.45 78.45 0.1K
08:56 78.45 78.50 78.45 78.50 3.2K
08:57 78.45 78.50 78.45 78.50 0.0K
08:58 78.43 78.43 78.43 78.43 0.0K
08:59 78.43 78.50 78.43 78.50 0.3K
09:02 78.28 78.30 78.28 78.30 0.5K
09:04 78.15 78.15 78.15 78.15 4.8K
09:05 78.18 78.18 78.18 78.18 3.9K
09:07 78.18 78.18 78.18 78.18 0.0K
09:08 78.18 78.18 78.18 78.18 0.0K
09:09 78.19 78.19 78.19 78.19 0.0K
09:10 78.10 78.10 78.10 78.10 2.7K
09:11 78.15 78.15 78.15 78.15 2.2K
09:18 78.25 78.25 78.18 78.18 0.2K
09:21 78.10 78.10 78.00 78.00 3.1K
09:25 77.95 77.95 77.95 77.95 2.8K
09:26 77.95 78.00 77.95 78.00 1.1K
09:27 77.95 77.95 77.90 77.90 7.3K
09:30 77.89 77.89 77.85 77.85 14.6K
09:36 77.95 77.95 77.95 77.95 10.9K
09:37 77.95 78.00 77.95 78.00 6.8K
09:40 78.00 78.00 78.00 78.00 1.7K
09:41 77.98 77.98 77.98 77.98 2.3K
09:42 78.00 78.03 78.00 78.03 8.5K
09:43 78.10 78.20 78.10 78.20 8.0K
09:44 78.05 78.05 78.05 78.05 0.1K
09:47 78.10 78.10 78.10 78.10 0.0K
09:48 78.05 78.05 78.05 78.05 0.1K
09:49 78.15 78.15 77.95 77.95 3.6K
09:55 78.10 78.10 78.10 78.10 0.0K
09:58 78.00 78.00 78.00 78.00 0.1K
09:59 78.08 78.08 78.08 78.08 34.5K
10:00 78.00 78.10 78.00 78.10 29.6K
10:02 78.20 78.20 78.20 78.20 34.1K
10:03 78.10 78.10 78.05 78.05 2.4K
10:04 78.10 78.10 78.10 78.10 0.0K
10:06 78.08 78.08 78.08 78.08 0.7K
10:08 78.10 78.10 78.10 78.10 2.9K
10:09 78.15 78.15 78.15 78.15 1.0K
10:10 78.10 78.15 78.10 78.15 3.2K
10:14 78.15 78.15 78.15 78.15 0.7K
10:15 78.20 78.20 78.20 78.20 5.7K
10:17 78.15 78.20 78.15 78.15 3.2K
10:20 78.20 78.20 78.20 78.20 0.0K
10:21 78.15 78.15 78.15 78.15 14.8K
10:22 78.10 78.10 78.10 78.10 3.7K
10:30 78.10 78.10 78.10 78.10 0.0K
10:31 78.10 78.10 78.10 78.10 0.0K
10:32 78.05 78.05 78.05 78.05 0.8K
10:33 78.05 78.05 78.05 78.05 1.3K
10:37 78.10 78.20 78.10 78.20 15.6K
10:39 78.25 78.25 78.25 78.25 1.1K
10:40 78.25 78.25 78.25 78.25 3.0K
10:42 78.30 78.30 78.30 78.30 0.0K
10:50 78.30 78.30 78.30 78.30 0.7K
10:52 78.15 78.25 78.15 78.25 26.6K
10:55 78.20 78.20 78.20 78.20 10.7K
10:56 78.20 78.25 78.20 78.25 5.5K
11:04 78.20 78.20 78.20 78.20 0.5K
11:05 78.25 78.25 78.25 78.25 0.6K
11:06 78.30 78.30 78.30 78.30 0.0K
11:07 78.25 78.25 78.25 78.25 8.6K
11:08 78.30 78.50 78.30 78.50 63.4K
11:09 78.55 78.55 78.55 78.55 1.2K
11:10 78.45 78.65 78.45 78.60 35.8K
11:12 78.60 78.60 78.60 78.60 1.3K
11:13 78.60 78.60 78.60 78.60 1.9K
11:17 78.55 78.55 78.55 78.55 15.2K
11:18 78.53 78.53 78.53 78.53 3.8K
11:22 78.58 78.61 78.58 78.61 96.6K
11:23 78.55 78.58 78.50 78.55 62.5K
11:24 78.55 78.55 78.55 78.55 0.2K
11:26 78.55 78.65 78.55 78.65 4.7K
11:27 78.60 78.60 78.60 78.60 0.0K
11:28 78.60 78.60 78.60 78.60 1.3K
11:29 78.65 78.65 78.60 78.60 0.0K
11:31 78.65 78.65 78.60 78.60 0.0K
11:32 78.60 78.60 78.60 78.60 0.0K
11:35 78.60 78.60 78.60 78.60 2.0K
11:36 78.65 78.65 78.65 78.65 1.6K
11:37 78.63 78.63 78.63 78.63 0.2K
11:38 78.63 78.63 78.63 78.63 0.0K
11:39 78.63 78.63 78.63 78.63 0.4K
11:40 78.65 78.65 78.63 78.63 0.0K
11:42 78.70 78.70 78.70 78.70 0.4K
11:43 78.65 78.65 78.65 78.65 3.9K
11:45 78.70 78.70 78.70 78.70 0.3K
11:46 78.65 78.65 78.65 78.65 2.0K
11:48 78.60 78.60 78.60 78.60 2.5K
11:49 78.58 78.65 78.58 78.65 22.8K
11:51 78.58 78.58 78.58 78.58 4.4K
11:52 78.60 78.60 78.60 78.60 0.6K
11:57 78.65 78.65 78.65 78.65 0.0K
11:58 78.65 78.65 78.65 78.65 1.2K
11:59 78.70 78.70 78.70 78.70 2.0K
12:01 78.70 78.70 78.65 78.65 30.6K
12:04 78.63 78.63 78.63 78.63 3.0K
12:05 78.70 78.70 78.70 78.70 0.0K
12:06 78.55 78.55 78.55 78.55 0.2K
12:08 78.70 78.70 78.70 78.70 1.4K
12:11 78.60 78.60 78.60 78.60 15.0K
12:13 78.64 78.64 78.64 78.64 0.0K
12:15 78.67 78.70 78.67 78.70 0.0K
12:16 78.67 78.67 78.67 78.67 0.0K
12:17 78.67 78.67 78.67 78.67 0.0K
12:19 78.67 78.67 78.67 78.67 0.0K
12:20 78.70 78.72 78.70 78.70 12.1K
12:21 78.69 78.69 78.69 78.69 0.5K
12:22 78.69 78.69 78.69 78.69 3.2K
12:23 78.64 78.64 78.64 78.64 0.0K
12:24 78.64 78.64 78.64 78.64 0.0K
12:25 78.64 78.64 78.64 78.64 0.0K
12:26 78.64 78.64 78.64 78.64 0.0K
12:27 78.64 78.64 78.64 78.64 2.3K
12:29 78.55 78.59 78.55 78.59 1.8K
12:30 78.59 78.59 78.59 78.59 0.0K
12:31 78.59 78.59 78.59 78.59 0.0K
12:32 78.59 78.59 78.59 78.59 0.0K
12:33 78.59 78.59 78.59 78.59 0.0K
12:34 78.55 78.65 78.55 78.65 8.8K
12:35 78.65 78.65 78.65 78.65 0.0K
12:36 78.65 78.65 78.65 78.65 0.0K
12:37 78.65 78.69 78.65 78.69 0.0K
12:40 78.69 78.69 78.69 78.69 0.0K
12:41 78.69 78.69 78.69 78.69 7.2K
12:42 78.75 78.75 78.75 78.75 20.1K
12:45 78.85 78.85 78.85 78.85 0.0K
12:46 78.79 78.80 78.75 78.80 12.3K
12:47 78.80 78.80 78.74 78.74 1.8K
12:48 78.80 78.80 78.80 78.80 3.0K
12:49 78.75 78.75 78.75 78.75 7.1K
12:50 78.76 78.76 78.76 78.76 23.0K
12:51 78.70 78.75 78.70 78.75 2.7K
12:53 78.65 78.65 78.65 78.65 0.0K
12:54 78.65 78.65 78.65 78.65 0.0K
12:55 78.75 78.75 78.75 78.75 0.1K
12:58 78.69 78.69 78.69 78.69 0.0K
12:59 78.67 78.67 78.67 78.67 0.0K
13:00 78.65 78.65 78.60 78.60 96.9K
13:01 78.65 78.65 78.65 78.65 2.9K
13:02 78.65 78.65 78.65 78.65 5.2K
13:03 78.60 78.60 78.60 78.60 0.0K
13:04 78.60 78.65 78.60 78.65 2.1K
13:05 78.70 78.80 78.65 78.80 15.2K
13:06 78.75 78.75 78.75 78.75 0.0K
13:07 78.75 78.75 78.75 78.75 1.0K
13:08 78.80 78.80 78.80 78.80 0.0K
13:09 78.80 78.80 78.80 78.80 0.0K
13:10 78.80 78.90 78.80 78.85 0.0K
13:11 78.80 78.80 78.80 78.80 0.0K
13:12 78.80 78.81 78.80 78.80 4.0K
13:13 78.75 78.75 78.75 78.75 0.7K
13:16 78.69 78.69 78.69 78.69 0.0K
13:17 78.69 78.69 78.69 78.69 0.0K
13:18 78.69 78.69 78.69 78.69 0.3K
13:19 78.65 78.65 78.65 78.65 0.0K
13:21 78.69 78.69 78.69 78.69 0.0K
13:22 78.69 78.69 78.65 78.65 4.6K
13:23 78.62 78.62 78.62 78.62 0.0K
13:25 78.60 78.65 78.60 78.65 3.5K
13:26 78.64 78.64 78.64 78.64 0.0K
13:27 78.64 78.65 78.64 78.65 10.0K
13:28 78.64 78.70 78.64 78.70 1.0K
13:29 78.67 78.67 78.67 78.67 0.0K
13:30 78.65 78.90 78.65 78.90 13.7K
13:33 78.90 78.90 78.90 78.90 2.1K
13:34 78.95 78.95 78.95 78.95 0.1K
13:37 79.00 79.00 79.00 79.00 0.0K
13:39 78.95 78.95 78.80 78.80 0.9K
13:41 78.75 78.75 78.75 78.75 0.6K
13:42 78.75 78.75 78.75 78.75 0.0K
13:43 78.70 78.70 78.70 78.70 0.0K
13:44 78.70 78.75 78.70 78.75 35.0K
13:46 78.70 78.70 78.70 78.70 0.0K
13:47 78.70 78.70 78.70 78.70 0.0K
13:48 78.69 78.70 78.69 78.70 3.8K
13:51 78.70 78.75 78.70 78.75 0.8K
13:52 78.81 78.90 78.78 78.78 0.0K
13:54 78.81 78.81 78.81 78.81 0.5K
13:55 78.75 78.75 78.71 78.71 0.0K
14:04 78.80 78.80 78.80 78.80 0.0K
14:07 78.70 78.70 78.70 78.70 0.0K
14:09 78.80 78.80 78.80 78.80 0.0K
14:12 78.80 78.85 78.80 78.80 20.6K
14:13 78.75 78.75 78.75 78.75 0.0K
14:14 78.90 78.90 78.90 78.90 0.0K
14:15 78.83 78.95 78.83 78.95 0.2K
14:16 78.80 78.80 78.75 78.75 4.9K
14:17 78.80 78.80 78.80 78.80 1.3K
14:18 78.90 78.90 78.90 78.90 0.0K
14:20 78.90 78.90 78.90 78.90 0.0K
14:24 78.81 78.81 78.81 78.81 21.5K
14:25 78.85 78.85 78.85 78.85 0.0K
14:28 78.75 78.75 78.70 78.70 3.5K
14:29 78.70 78.70 78.70 78.70 0.0K
14:30 78.80 78.80 78.80 78.80 0.0K
14:31 78.65 78.65 78.65 78.65 0.0K
14:32 78.65 78.65 78.65 78.65 0.0K
14:37 78.55 78.55 78.55 78.55 0.0K
14:38 78.55 78.55 78.55 78.55 0.1K
14:40 78.55 78.55 78.45 78.45 3.6K
14:44 78.35 78.35 78.35 78.35 2.6K
14:46 78.26 78.26 78.26 78.26 2.0K
14:47 78.35 78.35 78.20 78.20 1.3K
14:48 78.35 78.40 78.35 78.40 113.9K
14:50 78.30 78.35 78.30 78.35 9.6K
14:51 78.40 78.45 78.40 78.45 19.9K
14:53 78.47 78.50 78.47 78.50 1.3K
14:55 78.50 78.50 78.50 78.50 1.2K
14:56 78.50 78.50 78.50 78.50 0.2K
15:00 78.35 78.35 78.35 78.35 0.0K
15:01 78.50 78.50 78.50 78.50 1.6K
15:03 78.60 78.60 78.60 78.60 0.0K
15:04 78.60 78.60 78.60 78.60 0.0K
15:05 78.50 78.60 78.45 78.45 14.4K
15:07 78.46 78.46 78.40 78.45 9.3K
15:09 78.40 78.45 78.35 78.35 8.9K
15:10 78.40 78.40 78.40 78.40 4.4K
15:11 78.42 78.42 78.42 78.42 0.4K
15:14 78.45 78.45 78.45 78.45 11.8K
15:17 78.50 78.50 78.50 78.50 0.8K
15:18 78.36 78.36 78.36 78.36 19.7K
15:22 78.40 78.40 78.32 78.32 0.1K
15:29 78.35 78.35 78.35 78.35 2.6K
15:30 78.25 78.40 78.25 78.35 11.9K
15:31 78.35 78.35 78.35 78.35 5.8K
15:32 78.45 78.45 78.45 78.45 0.0K
15:33 78.30 78.30 78.25 78.25 6.1K
15:34 78.20 78.20 78.20 78.20 1.1K
15:36 78.25 78.25 78.25 78.25 2.7K
15:39 78.20 78.20 78.20 78.20 6.6K
15:40 78.17 78.17 78.17 78.17 0.0K
15:41 78.15 78.15 78.15 78.15 0.0K
15:42 78.20 78.20 78.20 78.20 3.3K
15:45 78.00 78.06 78.00 78.06 2.8K
15:47 78.07 78.25 78.07 78.25 10.5K
15:48 78.25 78.25 78.25 78.25 0.8K
15:49 78.30 78.30 78.30 78.30 11.7K
15:51 78.45 78.45 78.45 78.45 0.0K
15:52 78.30 78.30 78.25 78.25 5.1K
15:54 78.35 78.35 78.35 78.35 8.7K
15:56 78.25 78.25 78.25 78.25 0.0K
15:58 78.45 78.45 78.45 78.45 0.0K
15:59 78.35 78.45 78.35 78.45 0.0K
16:02 78.50 78.50 78.50 78.50 15.1K
16:03 78.45 78.50 78.45 78.50 30.5K
16:04 78.45 78.55 78.45 78.55 1.0K
16:08 78.60 78.60 78.60 78.60 0.0K
16:09 78.55 78.55 78.55 78.55 2.6K
16:10 78.52 78.60 78.52 78.60 51.9K
16:12 78.60 78.60 78.60 78.60 0.0K
16:14 78.50 78.50 78.50 78.50 5.0K
16:15 78.45 78.45 78.45 78.45 1.0K
16:17 78.50 78.50 78.45 78.45 52.9K
16:18 78.40 78.44 78.40 78.44 5.0K
16:19 78.45 78.45 78.45 78.45 0.1K
16:20 78.45 78.45 78.45 78.45 0.0K
16:21 78.40 78.45 78.40 78.45 19.1K
16:22 78.45 78.45 78.45 78.45 6.6K
16:24 78.45 78.45 78.45 78.45 3.0K
16:25 78.50 78.50 78.45 78.45 0.4K
16:26 78.45 78.45 78.45 78.45 8.9K
16:28 78.45 78.50 78.45 78.50 3.3K
16:29 78.40 78.55 78.40 78.55 5.6K
16:35 78.00 78.00 78.00 78.00 3,897.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし