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 83.70 84.45 83.70 84.45 129.6K
08:01 84.03 84.03 84.03 84.03 0.9K
08:03 83.85 83.97 83.85 83.97 5.9K
08:05 84.05 84.05 83.87 83.87 24.8K
08:07 84.00 84.00 84.00 84.00 0.2K
08:08 83.92 83.92 83.92 83.92 4.9K
08:09 84.03 84.07 84.03 84.07 25.9K
08:10 84.00 84.00 83.85 83.85 22.3K
08:14 83.80 83.80 83.80 83.80 4.8K
08:16 83.70 83.70 83.70 83.70 0.0K
08:18 83.50 83.50 83.40 83.40 6.2K
08:21 83.55 83.55 83.40 83.40 0.1K
08:22 83.45 83.45 83.45 83.45 3.4K
08:24 83.45 83.45 83.45 83.45 1.7K
08:25 83.60 83.60 83.60 83.60 0.2K
08:30 83.47 83.47 83.47 83.47 0.2K
08:31 83.40 83.40 83.40 83.40 0.0K
08:32 83.55 83.55 83.55 83.55 0.0K
08:33 83.55 83.55 83.55 83.55 0.3K
08:34 83.50 83.70 83.50 83.70 0.0K
08:35 83.65 83.65 83.65 83.65 0.0K
08:36 83.65 83.65 83.45 83.45 27.2K
08:38 83.50 83.50 83.50 83.50 0.0K
08:39 83.40 83.40 83.40 83.40 2.3K
08:40 83.50 83.50 83.50 83.50 0.7K
08:42 83.46 83.46 83.46 83.46 11.0K
08:43 83.55 83.55 83.55 83.55 8.9K
08:46 83.60 83.70 83.60 83.70 5.6K
08:47 83.70 83.70 83.70 83.70 0.1K
08:51 83.60 83.75 83.60 83.75 18.7K
08:52 83.70 83.72 83.70 83.72 5.0K
08:53 83.70 83.70 83.70 83.70 3.5K
08:58 83.65 83.65 83.65 83.65 1.3K
08:59 83.65 83.65 83.65 83.65 4.1K
09:02 83.70 83.70 83.70 83.70 2.2K
09:03 83.40 83.40 83.40 83.40 18.7K
09:04 83.35 83.35 83.35 83.35 12.3K
09:05 83.35 83.40 83.35 83.40 5.6K
09:06 83.40 83.40 83.35 83.35 2.8K
09:07 83.38 83.38 83.38 83.38 2.3K
09:09 83.45 83.45 83.45 83.45 1.0K
09:11 83.40 83.40 83.40 83.40 1.3K
09:15 83.35 83.35 83.35 83.35 8.1K
09:16 83.30 83.30 83.30 83.30 0.1K
09:18 83.40 83.40 83.40 83.40 2.0K
09:21 83.40 83.40 83.33 83.33 18.6K
09:22 83.35 83.35 83.35 83.35 0.8K
09:28 83.25 83.25 83.25 83.25 6.4K
09:30 83.20 83.20 83.20 83.20 0.8K
09:31 83.15 83.15 83.15 83.15 2.5K
09:33 83.20 83.20 83.20 83.20 0.0K
09:34 83.10 83.10 83.10 83.10 0.0K
09:35 83.20 83.20 83.15 83.15 10.0K
09:36 83.10 83.10 83.10 83.10 6.6K
09:37 83.15 83.15 83.15 83.15 0.0K
09:39 83.15 83.15 83.15 83.15 0.1K
09:40 83.10 83.10 83.10 83.10 4.2K
09:42 83.10 83.15 83.10 83.15 5.4K
09:43 83.10 83.10 83.10 83.10 10.0K
09:45 83.05 83.10 83.05 83.10 19.7K
09:47 83.17 83.17 83.17 83.17 2.0K
09:48 83.25 83.25 83.25 83.25 5.4K
09:51 83.30 83.30 83.30 83.30 2.2K
09:53 83.35 83.35 83.35 83.35 3.2K
09:54 83.30 83.30 83.25 83.25 5.3K
09:58 83.30 83.30 83.30 83.30 4.1K
10:00 83.35 83.35 83.35 83.35 0.1K
10:02 83.25 83.30 83.25 83.30 8.1K
10:05 83.30 83.35 83.30 83.35 1.0K
10:07 83.25 83.30 83.25 83.30 6.6K
10:08 83.25 83.25 83.25 83.25 2.2K
10:10 83.28 83.28 83.28 83.28 0.5K
10:12 83.28 83.28 83.28 83.28 1.3K
10:14 83.28 83.30 83.28 83.30 1.3K
10:16 83.30 83.35 83.30 83.35 1.1K
10:17 83.35 83.40 83.35 83.40 20.6K
10:20 83.40 83.45 83.35 83.35 78.2K
10:23 83.45 83.45 83.45 83.45 1.9K
10:25 83.50 83.50 83.50 83.50 4.7K
10:26 83.50 83.50 83.45 83.45 3.7K
10:30 83.45 83.45 83.45 83.45 0.0K
10:31 83.45 83.45 83.45 83.45 0.0K
10:32 83.50 83.50 83.50 83.50 5.4K
10:33 83.55 83.55 83.55 83.55 1.2K
10:34 83.45 83.45 83.45 83.45 0.4K
10:36 83.50 83.50 83.50 83.50 0.1K
10:39 83.51 83.51 83.50 83.50 0.3K
10:40 83.50 83.50 83.50 83.50 0.2K
10:41 83.50 83.50 83.50 83.50 5.7K
10:43 83.45 83.50 83.45 83.50 4.6K
10:44 83.45 83.45 83.45 83.45 8.7K
10:45 83.50 83.50 83.50 83.50 0.0K
10:47 83.45 83.45 83.45 83.45 14.3K
10:51 83.40 83.45 83.40 83.45 2.8K
10:52 83.45 83.45 83.45 83.45 1.3K
10:54 83.48 83.50 83.48 83.50 1.0K
10:55 83.45 83.45 83.45 83.45 0.5K
10:56 83.50 83.50 83.50 83.50 3.9K
10:57 83.50 83.50 83.50 83.50 2.1K
10:58 83.45 83.45 83.45 83.45 0.2K
10:59 83.50 83.50 83.45 83.45 0.6K
11:00 83.45 83.45 83.45 83.45 3.0K
11:01 83.50 83.50 83.45 83.45 2.8K
11:07 83.50 83.55 83.50 83.55 5.0K
11:08 83.50 83.50 83.50 83.50 27.6K
11:12 83.50 83.50 83.50 83.50 0.0K
11:13 83.50 83.50 83.50 83.50 0.5K
11:14 83.55 83.55 83.55 83.55 6.4K
11:16 83.55 83.55 83.55 83.55 2.7K
11:19 83.65 83.65 83.65 83.65 0.8K
11:21 83.60 83.60 83.60 83.60 0.4K
11:22 83.60 83.65 83.60 83.65 3.1K
11:23 83.60 83.60 83.60 83.60 2.3K
11:26 83.60 83.60 83.60 83.60 0.5K
11:27 83.60 83.60 83.60 83.60 2.8K
11:29 83.55 83.55 83.55 83.55 3.9K
11:30 83.55 83.55 83.55 83.55 6.8K
11:31 83.60 83.60 83.60 83.60 0.4K
11:33 83.55 83.55 83.55 83.55 5.1K
11:34 83.55 83.55 83.53 83.53 3.3K
11:35 83.50 83.50 83.45 83.45 48.3K
11:37 83.40 83.40 83.35 83.35 4.7K
11:38 83.40 83.40 83.40 83.40 1.4K
11:39 83.45 83.45 83.45 83.45 0.0K
11:40 83.45 83.45 83.45 83.45 2.6K
11:41 83.40 83.40 83.40 83.40 0.0K
11:43 83.45 83.45 83.40 83.40 6.0K
11:45 83.40 83.40 83.40 83.40 5.1K
11:46 83.35 83.35 83.35 83.35 5.8K
11:47 83.30 83.30 83.30 83.30 0.2K
11:48 83.25 83.25 83.20 83.20 10.2K
11:49 83.20 83.25 83.15 83.15 16.5K
11:50 83.10 83.15 83.10 83.15 13.1K
11:51 83.10 83.10 83.10 83.10 2.0K
11:52 83.15 83.20 83.10 83.10 22.4K
11:54 83.05 83.05 83.05 83.05 5.6K
11:55 83.10 83.15 83.00 83.15 21.2K
11:56 83.15 83.20 83.15 83.20 15.3K
11:58 83.25 83.25 83.25 83.25 3.0K
11:59 83.32 83.32 83.32 83.32 2.0K
12:00 83.30 83.30 83.20 83.20 8.6K
12:02 83.25 83.25 83.20 83.20 5.0K
12:03 83.20 83.20 83.20 83.20 8.1K
12:04 83.30 83.30 83.30 83.30 0.0K
12:07 83.30 83.40 83.30 83.40 6.4K
12:10 83.35 83.35 83.35 83.35 0.1K
12:11 83.25 83.25 83.25 83.25 6.0K
12:13 83.25 83.25 83.20 83.20 20.3K
12:14 83.20 83.20 83.08 83.08 19.5K
12:15 83.06 83.06 83.05 83.05 2.1K
12:17 83.10 83.10 83.10 83.10 1.5K
12:22 83.05 83.05 83.05 83.05 0.2K
12:23 83.05 83.05 83.05 83.05 6.1K
12:25 83.10 83.10 83.10 83.10 3.7K
12:29 83.15 83.15 83.10 83.10 4.7K
12:30 83.15 83.20 83.15 83.15 5.7K
12:31 83.15 83.15 83.15 83.15 0.2K
12:33 83.20 83.20 83.20 83.20 0.0K
12:34 83.20 83.20 83.20 83.20 3.5K
12:36 83.20 83.20 83.20 83.20 3.3K
12:37 83.20 83.20 83.20 83.20 0.0K
12:38 83.20 83.20 83.20 83.20 7.1K
12:41 83.20 83.20 83.20 83.20 0.0K
12:42 83.20 83.20 83.05 83.05 5.2K
12:44 83.00 83.00 83.00 83.00 3.9K
12:45 83.00 83.00 83.00 83.00 12.0K
12:46 83.00 83.00 83.00 83.00 6.2K
12:47 83.00 83.00 83.00 83.00 12.5K
12:48 83.00 83.02 83.00 83.00 6.1K
12:49 83.00 83.00 82.85 82.90 181.1K
12:50 82.98 82.98 82.95 82.95 6.5K
12:51 83.00 83.00 83.00 83.00 6.3K
12:52 82.95 83.00 82.95 83.00 4.9K
12:53 82.95 82.95 82.95 82.95 3.3K
12:54 82.95 82.95 82.95 82.95 9.9K
12:55 82.95 82.95 82.85 82.85 28.7K
12:57 82.80 82.80 82.80 82.80 5.9K
12:58 82.90 82.90 82.90 82.90 0.1K
12:59 82.80 82.90 82.80 82.90 5.8K
13:00 82.80 82.80 82.60 82.60 23.5K
13:01 82.60 82.60 82.30 82.30 183.9K
13:02 82.30 82.30 82.30 82.30 3.1K
13:05 82.35 82.55 82.35 82.50 97.6K
13:06 82.45 82.55 82.45 82.55 10.4K
13:08 82.50 82.50 82.50 82.50 8.3K
13:09 82.40 82.47 82.40 82.47 50.0K
13:10 82.45 82.45 82.40 82.40 5.8K
13:11 82.40 82.40 82.40 82.40 2.5K
13:12 82.40 82.40 82.40 82.40 0.5K
13:14 82.35 82.35 82.35 82.35 7.5K
13:16 82.35 82.35 82.35 82.35 1.1K
13:18 82.30 82.30 82.25 82.30 9.2K
13:19 82.28 82.28 82.28 82.28 5.0K
13:20 82.20 82.20 82.15 82.15 7.1K
13:21 82.15 82.16 82.15 82.16 5.7K
13:23 82.20 82.20 82.10 82.15 6.0K
13:24 82.20 82.20 82.20 82.20 0.1K
13:25 82.15 82.15 82.15 82.15 0.2K
13:29 82.15 82.15 82.15 82.15 0.9K
13:30 82.20 82.20 82.20 82.20 0.7K
13:32 82.15 82.15 82.00 82.00 0.0K
13:33 82.12 82.15 82.12 82.15 12.1K
13:34 82.05 82.05 82.05 82.05 4.6K
13:35 81.95 81.95 81.95 81.95 0.0K
13:37 82.10 82.10 82.00 82.00 3.2K
13:38 82.05 82.05 82.05 82.05 2.4K
13:39 82.03 82.03 82.03 82.03 2.6K
13:40 82.05 82.05 82.05 82.05 1.7K
13:42 82.00 82.00 82.00 82.00 1.9K
13:43 81.98 81.98 81.90 81.90 8.0K
13:45 82.05 82.05 82.05 82.05 0.0K
13:46 82.05 82.05 82.05 82.05 0.0K
13:47 82.05 82.10 82.05 82.10 25.8K
13:48 82.10 82.10 82.10 82.10 0.0K
13:51 82.05 82.15 82.05 82.10 6.3K
13:52 82.10 82.10 82.10 82.10 1.0K
13:55 82.10 82.15 82.10 82.10 2.5K
13:58 82.15 82.25 82.15 82.25 7.7K
13:59 82.30 82.30 82.30 82.30 3.2K
14:03 82.40 82.40 82.35 82.35 1.2K
14:04 82.50 82.50 82.50 82.50 0.0K
14:05 82.55 82.55 82.55 82.55 0.0K
14:06 82.52 82.52 82.52 82.52 0.1K
14:07 82.45 82.45 82.45 82.45 0.1K
14:09 82.55 82.55 82.55 82.55 0.8K
14:10 82.60 82.60 82.60 82.60 0.0K
14:15 82.60 82.60 82.50 82.50 2.8K
14:19 82.60 82.60 82.60 82.60 4.8K
14:20 82.50 82.50 82.50 82.50 3.8K
14:23 82.37 82.37 82.37 82.37 4.0K
14:24 82.30 82.30 82.30 82.30 0.0K
14:28 82.35 82.40 82.35 82.40 1.6K
14:30 82.35 82.40 82.35 82.40 0.0K
14:33 82.40 82.40 82.40 82.40 0.0K
14:34 82.40 82.40 82.30 82.30 2.5K
14:37 82.30 82.30 82.30 82.30 2.2K
14:39 82.30 82.30 82.30 82.30 0.0K
14:40 82.25 82.25 82.25 82.25 0.1K
14:44 82.25 82.25 82.20 82.20 1.0K
14:45 82.30 82.30 82.30 82.30 0.7K
14:48 82.28 82.28 82.28 82.28 2.9K
14:51 82.35 82.35 82.35 82.35 0.0K
14:53 82.35 82.35 82.35 82.35 8.4K
14:54 82.35 82.35 82.35 82.35 0.0K
14:56 82.30 82.30 82.30 82.30 7.7K
14:57 82.30 82.30 82.30 82.30 1.3K
14:58 82.35 82.35 82.35 82.35 0.0K
15:01 82.40 82.40 82.35 82.35 3.6K
15:02 82.30 82.30 82.30 82.30 0.0K
15:04 82.31 82.31 82.31 82.31 0.6K
15:06 82.35 82.35 82.35 82.35 1.8K
15:09 82.25 82.25 82.25 82.25 0.0K
15:10 82.30 82.30 82.25 82.25 19.6K
15:13 82.30 82.30 82.25 82.25 8.1K
15:14 82.37 82.37 82.37 82.37 0.0K
15:15 82.40 82.40 82.40 82.40 0.0K
15:16 82.40 82.40 82.40 82.40 0.0K
15:18 82.38 82.38 82.38 82.38 3.0K
15:19 82.30 82.35 82.26 82.26 19.8K
15:20 82.35 82.35 82.35 82.35 0.0K
15:21 82.35 82.35 82.35 82.35 2.8K
15:22 82.35 82.40 82.35 82.40 6.3K
15:25 82.42 82.50 82.42 82.50 12.5K
15:26 82.46 82.46 82.46 82.46 0.6K
15:29 82.50 82.52 82.50 82.52 5.2K
15:30 82.45 82.45 82.45 82.45 1.7K
15:32 82.40 82.40 82.40 82.40 3.4K
15:33 82.50 82.50 82.50 82.50 0.0K
15:37 82.45 82.45 82.45 82.45 0.0K
15:39 82.45 82.45 82.45 82.45 0.0K
15:40 82.40 82.40 82.40 82.40 3.3K
15:42 82.45 82.45 82.45 82.45 3.9K
15:43 82.35 82.40 82.35 82.40 5.5K
15:44 82.42 82.42 82.35 82.35 1.9K
15:46 82.26 82.26 82.26 82.26 0.5K
15:48 82.25 82.25 82.25 82.25 0.0K
15:49 82.30 82.30 82.30 82.30 0.0K
15:50 82.30 82.30 82.30 82.30 0.1K
15:51 82.30 82.30 82.30 82.30 0.6K
15:53 82.40 82.40 82.40 82.40 0.0K
15:54 82.35 82.35 82.35 82.35 0.0K
15:55 82.33 82.35 82.33 82.35 6.0K
15:56 82.35 82.35 82.30 82.30 0.0K
15:59 82.30 82.30 82.30 82.30 4.3K
16:01 82.35 82.35 82.35 82.35 0.0K
16:02 82.40 82.40 82.40 82.40 4.6K
16:03 82.40 82.40 82.40 82.40 1.2K
16:04 82.35 82.35 82.35 82.35 4.3K
16:05 82.35 82.40 82.35 82.40 4.5K
16:06 82.42 82.42 82.42 82.42 5.8K
16:07 82.35 82.35 82.35 82.35 12.7K
16:08 82.40 82.40 82.40 82.40 2.2K
16:12 82.35 82.35 82.35 82.35 3.0K
16:13 82.35 82.35 82.30 82.30 4.7K
16:14 82.30 82.30 82.30 82.30 2.3K
16:15 82.30 82.30 82.30 82.30 2.3K
16:16 82.35 82.35 82.35 82.35 0.0K
16:19 82.40 82.40 82.40 82.40 1.1K
16:20 82.40 82.45 82.40 82.45 21.3K
16:21 82.45 82.45 82.45 82.45 0.0K
16:23 82.45 82.45 82.45 82.45 10.6K
16:25 82.45 82.50 82.45 82.50 10.9K
16:26 82.60 82.60 82.50 82.60 3.9K
16:27 82.55 82.55 82.55 82.55 8.2K
16:28 82.55 82.60 82.55 82.60 5.2K
16:29 82.60 82.65 82.60 82.65 5.2K
16:35 82.90 82.90 82.90 82.90 2,757.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし