ITV PLC (ITV)

ITV
🏛️ イギリス →
79.95
最終更新: 2025-09-30
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 78.40 78.45 78.15 78.45 8.0K
08:01 78.45 78.45 78.45 78.45 0.0K
08:02 78.45 78.65 78.45 78.65 2.5K
08:03 78.65 78.80 78.65 78.80 3.5K
08:05 78.80 78.85 78.80 78.85 2.3K
08:06 78.75 78.85 78.75 78.75 14.9K
08:07 78.65 78.65 78.60 78.60 12.7K
08:08 78.60 78.70 78.60 78.60 35.0K
08:09 78.60 78.60 78.60 78.60 0.3K
08:10 78.65 78.65 78.65 78.65 0.0K
08:12 78.60 78.60 78.60 78.60 0.4K
08:13 78.53 78.60 78.53 78.53 5.2K
08:14 78.60 78.60 78.40 78.40 13.8K
08:15 78.35 78.35 78.35 78.35 1.0K
08:16 78.25 78.35 78.25 78.35 2.8K
08:17 78.35 78.35 78.25 78.25 0.4K
08:18 78.30 78.30 78.30 78.30 0.0K
08:19 78.30 78.30 78.30 78.30 0.4K
08:20 78.25 78.25 78.20 78.20 2.8K
08:21 78.15 78.15 78.15 78.15 8.2K
08:22 78.10 78.10 78.10 78.10 2.6K
08:23 78.05 78.05 78.05 78.05 0.3K
08:24 78.10 78.10 78.00 78.00 1.8K
08:27 78.10 78.10 78.09 78.09 1.8K
08:29 78.00 78.00 78.00 78.00 2.1K
08:30 77.95 77.95 77.95 77.95 0.0K
08:32 77.85 77.85 77.85 77.85 0.0K
08:33 77.85 77.85 77.85 77.85 5.7K
08:34 77.80 77.90 77.80 77.80 11.7K
08:35 77.89 77.89 77.83 77.83 0.6K
08:36 77.83 77.83 77.83 77.83 10.0K
08:38 77.90 77.90 77.90 77.90 23.2K
08:43 78.03 78.03 78.00 78.00 3.1K
08:44 78.00 78.00 78.00 78.00 1.7K
08:45 78.00 78.00 78.00 78.00 3.9K
08:47 78.00 78.00 78.00 78.00 0.2K
08:48 78.00 78.05 78.00 78.05 12.9K
08:49 78.00 78.05 78.00 78.05 0.4K
08:51 78.05 78.05 77.99 77.99 3.6K
08:52 77.90 77.90 77.82 77.82 5.3K
08:53 77.70 77.90 77.70 77.90 0.3K
08:54 77.80 77.80 77.73 77.73 3.9K
08:57 77.70 77.70 77.70 77.70 1.2K
08:58 77.72 77.72 77.72 77.72 1.0K
09:01 77.75 77.75 77.75 77.75 0.0K
09:02 77.70 77.70 77.70 77.70 4.5K
09:04 77.69 77.75 77.65 77.70 33.2K
09:05 77.75 77.75 77.75 77.75 0.0K
09:07 77.60 77.60 77.60 77.60 4.6K
09:08 77.50 77.50 77.50 77.50 0.2K
09:10 77.54 77.54 77.54 77.54 4.7K
09:11 77.60 77.60 77.60 77.60 0.0K
09:13 77.55 77.55 77.55 77.55 5.0K
09:14 77.55 77.55 77.55 77.55 15.3K
09:15 77.55 77.60 77.55 77.60 2.0K
09:18 77.60 77.60 77.60 77.60 0.0K
09:19 77.50 77.50 77.40 77.40 10.5K
09:20 77.45 77.45 77.45 77.45 0.1K
09:21 77.45 77.45 77.45 77.45 0.0K
09:22 77.40 77.55 77.40 77.55 36.1K
09:23 77.53 77.53 77.53 77.53 6.9K
09:25 77.60 77.60 77.60 77.60 0.1K
09:26 77.60 77.60 77.60 77.60 0.0K
09:27 77.50 77.50 77.50 77.50 4.9K
09:28 77.50 77.50 77.50 77.50 3.9K
09:29 77.50 77.50 77.50 77.50 3.8K
09:31 77.45 77.45 77.45 77.45 0.0K
09:32 77.45 77.50 77.45 77.50 8.2K
09:33 77.45 77.45 77.45 77.45 0.5K
09:34 77.45 77.45 77.45 77.45 2.6K
09:35 77.50 77.50 77.40 77.40 0.4K
09:38 77.42 77.42 77.35 77.35 165.7K
09:43 77.39 77.45 77.39 77.45 12.9K
09:45 77.40 77.40 77.40 77.40 0.8K
09:48 77.40 77.40 77.40 77.40 2.7K
09:49 77.35 77.35 77.35 77.35 1.4K
09:50 77.45 77.45 77.38 77.38 3.7K
09:52 77.38 77.40 77.38 77.40 3.3K
09:53 77.35 77.45 77.35 77.45 32.3K
09:54 77.45 77.45 77.45 77.45 1.3K
09:56 77.40 77.46 77.40 77.46 5.1K
09:57 77.45 77.56 77.45 77.55 45.0K
09:58 77.60 77.60 77.50 77.50 13.8K
09:59 77.55 77.55 77.50 77.54 7.5K
10:03 77.55 77.55 77.55 77.55 1.7K
10:05 77.40 77.40 77.40 77.40 1.9K
10:06 77.50 77.50 77.35 77.35 0.5K
10:07 77.43 77.43 77.43 77.43 1.3K
10:08 77.42 77.42 77.42 77.42 0.4K
10:09 77.35 77.45 77.35 77.45 0.1K
10:10 77.45 77.50 77.45 77.50 1.1K
10:12 77.46 77.46 77.46 77.46 5.0K
10:13 77.45 77.49 77.45 77.49 0.7K
10:15 77.60 77.65 77.60 77.65 26.8K
10:17 77.65 77.65 77.60 77.60 1.0K
10:18 77.60 77.60 77.60 77.60 0.0K
10:19 77.70 77.70 77.70 77.70 0.0K
10:20 77.60 77.60 77.60 77.60 5.2K
10:22 77.58 77.58 77.57 77.57 27.7K
10:25 77.60 77.60 77.45 77.45 11.1K
10:29 77.50 77.50 77.50 77.50 0.2K
10:31 77.50 77.50 77.50 77.50 0.1K
10:32 77.50 77.50 77.50 77.50 2.3K
10:34 77.45 77.45 77.45 77.45 0.5K
10:35 77.50 77.50 77.50 77.50 0.5K
10:37 77.50 77.50 77.50 77.50 0.7K
10:40 77.40 77.40 77.40 77.40 2.5K
10:41 77.40 77.65 77.40 77.60 66.8K
10:42 77.60 77.60 77.60 77.60 0.0K
10:44 77.65 77.65 77.65 77.65 3.7K
10:45 77.65 77.65 77.65 77.65 12.8K
10:46 77.60 77.60 77.60 77.60 0.1K
10:47 77.55 77.55 77.55 77.55 0.1K
10:49 77.65 77.65 77.65 77.65 12.8K
10:50 77.65 77.65 77.50 77.50 0.0K
10:52 77.60 77.60 77.60 77.60 0.0K
10:56 77.60 77.60 77.60 77.60 3.3K
10:58 77.65 77.65 77.65 77.65 9.9K
10:59 77.68 77.68 77.68 77.68 1.0K
11:00 77.65 77.65 77.65 77.65 1.1K
11:02 77.65 77.65 77.65 77.65 0.3K
11:03 77.70 77.70 77.70 77.70 95.7K
11:06 77.70 77.80 77.70 77.80 10.7K
11:08 77.80 77.80 77.75 77.75 0.2K
11:09 77.75 77.75 77.75 77.75 4.4K
11:14 77.70 77.70 77.70 77.70 0.8K
11:15 77.70 77.70 77.70 77.70 0.1K
11:16 77.70 77.80 77.70 77.80 0.9K
11:17 77.80 77.80 77.80 77.80 0.0K
11:21 77.73 77.73 77.73 77.73 2.6K
11:22 77.73 77.73 77.73 77.73 10.0K
11:23 77.70 77.70 77.70 77.70 0.0K
11:25 77.72 77.72 77.72 77.72 10.3K
11:26 77.75 77.75 77.75 77.75 0.0K
11:29 77.72 77.72 77.72 77.72 6.2K
11:31 77.65 77.65 77.65 77.65 8.5K
11:33 77.50 77.50 77.50 77.50 0.0K
11:35 77.54 77.60 77.54 77.60 3.9K
11:37 77.50 77.50 77.50 77.50 0.7K
11:38 77.55 77.55 77.55 77.55 0.0K
11:42 77.55 77.55 77.45 77.45 1.2K
11:43 77.50 77.50 77.50 77.50 0.1K
11:44 77.45 77.45 77.45 77.45 0.0K
11:46 77.35 77.40 77.35 77.40 4.7K
11:47 77.40 77.40 77.40 77.40 3.6K
11:49 77.35 77.35 77.25 77.25 1.7K
11:50 77.30 77.30 77.30 77.30 1.0K
11:51 77.35 77.35 77.35 77.35 18.9K
11:53 77.40 77.40 77.40 77.40 0.1K
11:54 77.45 77.50 77.45 77.50 13.4K
11:56 77.45 77.49 77.45 77.49 7.3K
12:02 77.45 77.45 77.45 77.45 2.0K
12:06 77.50 77.50 77.50 77.50 1.3K
12:07 77.45 77.45 77.45 77.45 0.1K
12:08 77.40 77.40 77.40 77.40 0.8K
12:09 77.42 77.42 77.42 77.42 15.0K
12:11 77.50 77.50 77.50 77.50 0.2K
12:13 77.48 77.50 77.48 77.50 10.0K
12:15 77.45 77.45 77.45 77.45 1.2K
12:18 77.45 77.45 77.45 77.45 2.5K
12:19 77.46 77.46 77.46 77.46 0.2K
12:20 77.50 77.50 77.50 77.50 1.0K
12:22 77.45 77.45 77.43 77.43 2.1K
12:23 77.44 77.44 77.44 77.44 1.5K
12:24 77.44 77.44 77.44 77.44 0.5K
12:26 77.46 77.46 77.46 77.46 0.6K
12:27 77.50 77.50 77.50 77.50 0.0K
12:28 77.46 77.46 77.46 77.46 0.1K
12:31 77.50 77.50 77.45 77.45 0.3K
12:36 77.46 77.46 77.46 77.46 1.0K
12:37 77.44 77.44 77.40 77.44 1.9K
12:39 77.44 77.44 77.44 77.44 0.2K
12:40 77.35 77.35 77.35 77.35 12.3K
12:41 77.35 77.45 77.35 77.45 16.8K
12:42 77.43 77.45 77.43 77.45 1.6K
12:44 77.40 77.50 77.40 77.50 1.8K
12:45 77.45 77.50 77.45 77.50 17.9K
12:49 77.70 77.70 77.65 77.65 0.2K
12:51 77.65 77.65 77.60 77.60 3.9K
12:56 77.70 77.70 77.70 77.70 0.0K
12:57 77.65 77.65 77.65 77.65 0.3K
12:58 77.60 77.60 77.60 77.60 3.5K
12:59 77.62 77.62 77.60 77.60 13.5K
13:00 77.45 77.45 77.45 77.45 0.0K
13:01 77.45 77.50 77.45 77.50 4.0K
13:09 77.50 77.50 77.50 77.50 1.3K
13:11 77.50 77.50 77.50 77.50 16.3K
13:12 77.55 77.55 77.55 77.55 1.8K
13:13 77.45 77.50 77.45 77.50 6.1K
13:14 77.45 77.50 77.45 77.50 0.5K
13:16 77.48 77.48 77.48 77.48 3.0K
13:18 77.47 77.47 77.47 77.47 0.3K
13:19 77.48 77.48 77.45 77.45 2.4K
13:20 77.48 77.48 77.48 77.48 0.2K
13:21 77.45 77.45 77.45 77.45 1.4K
13:22 77.41 77.41 77.39 77.39 0.3K
13:26 77.45 77.45 77.40 77.45 27.6K
13:27 77.40 77.45 77.40 77.45 9.0K
13:28 77.35 77.45 77.35 77.35 7.7K
13:29 77.44 77.45 77.35 77.35 0.1K
13:33 77.40 77.40 77.40 77.40 0.1K
13:34 77.37 77.37 77.35 77.35 0.2K
13:35 77.40 77.40 77.40 77.40 0.0K
13:36 77.34 77.34 77.34 77.34 0.1K
13:37 77.36 77.36 77.36 77.36 0.1K
13:38 77.37 77.37 77.35 77.35 137.2K
13:41 77.36 77.36 77.30 77.30 3.3K
13:43 77.30 77.30 77.30 77.30 0.1K
13:44 77.30 77.30 77.30 77.30 1.5K
13:46 77.35 77.35 77.35 77.35 3.6K
13:50 77.35 77.35 77.35 77.35 0.0K
13:51 77.30 77.35 77.30 77.35 5.0K
13:53 77.45 77.65 77.45 77.55 33.3K
13:54 77.70 77.70 77.70 77.70 6.4K
13:56 77.75 77.75 77.75 77.75 0.9K
14:00 77.75 77.75 77.65 77.65 12.4K
14:06 77.75 77.75 77.75 77.75 0.0K
14:08 77.65 77.65 77.65 77.65 0.9K
14:09 77.65 77.65 77.65 77.65 0.2K
14:13 77.65 77.65 77.65 77.65 6.0K
14:14 77.64 77.64 77.64 77.64 1.5K
14:15 77.64 77.70 77.64 77.65 69.9K
14:16 77.65 77.65 77.65 77.65 0.6K
14:17 77.60 77.65 77.60 77.60 16.9K
14:19 77.60 77.60 77.60 77.60 0.3K
14:20 77.55 77.55 77.55 77.55 10.9K
14:24 77.55 77.65 77.55 77.65 1.6K
14:26 77.54 77.54 77.54 77.54 20.9K
14:27 77.55 77.60 77.55 77.60 0.2K
14:28 77.55 77.55 77.55 77.55 2.2K
14:30 77.60 77.60 77.60 77.60 8.7K
14:32 77.70 77.70 77.65 77.65 0.8K
14:35 77.65 77.65 77.65 77.65 0.0K
14:36 77.65 77.65 77.65 77.65 4.8K
14:38 77.70 77.70 77.70 77.70 1.6K
14:39 77.75 77.75 77.75 77.75 2.0K
14:40 77.70 77.70 77.65 77.65 5.9K
14:42 77.60 77.60 77.60 77.60 0.0K
14:45 77.65 77.65 77.65 77.65 2.0K
14:51 77.60 77.60 77.60 77.60 2.1K
14:52 77.55 77.55 77.55 77.55 1.0K
14:53 77.50 77.50 77.45 77.45 15.2K
14:54 77.50 77.50 77.50 77.50 0.3K
14:55 77.50 77.50 77.50 77.50 0.3K
14:56 77.45 77.45 77.30 77.30 5.8K
14:59 77.35 77.40 77.35 77.40 3.5K
15:00 77.40 77.45 77.40 77.45 2.3K
15:02 77.45 77.50 77.45 77.50 18.4K
15:03 77.55 77.60 77.55 77.60 5.3K
15:04 77.65 77.65 77.60 77.64 23.2K
15:06 77.60 77.65 77.60 77.65 0.3K
15:07 77.70 77.70 77.70 77.70 0.3K
15:08 77.70 77.70 77.70 77.70 12.8K
15:11 77.68 77.68 77.68 77.68 1.7K
15:12 77.70 77.70 77.70 77.70 2.0K
15:13 77.80 77.80 77.73 77.73 0.0K
15:17 77.75 77.75 77.75 77.75 5.1K
15:18 77.75 77.75 77.75 77.75 0.4K
15:22 77.80 77.90 77.80 77.85 7.1K
15:23 77.87 77.87 77.87 77.87 22.8K
15:25 77.85 77.85 77.85 77.85 3.9K
15:32 77.85 77.85 77.85 77.85 2.1K
15:36 77.95 77.95 77.95 77.95 15.6K
15:38 77.95 77.95 77.95 77.95 0.3K
15:40 78.05 78.10 78.05 78.10 16.1K
15:42 78.00 78.00 77.95 77.95 21.4K
15:43 78.00 78.00 78.00 78.00 0.2K
15:44 78.00 78.00 78.00 78.00 1.3K
15:45 77.95 77.95 77.95 77.95 6.7K
15:46 78.10 78.15 78.05 78.05 11.1K
15:47 78.10 78.10 78.10 78.10 2.5K
15:48 78.10 78.10 78.05 78.05 14.8K
15:49 77.95 77.95 77.95 77.95 7.1K
15:50 77.90 77.90 77.90 77.90 15.5K
15:53 77.90 77.90 77.85 77.85 18.9K
15:55 77.94 77.94 77.94 77.94 0.6K
15:59 77.90 77.90 77.90 77.90 2.2K
16:00 77.90 77.95 77.90 77.95 3.6K
16:01 77.85 77.85 77.85 77.85 6.1K
16:03 77.90 77.90 77.90 77.90 13.0K
16:04 77.90 77.90 77.85 77.85 3.1K
16:11 77.90 77.90 77.90 77.90 2.4K
16:12 77.85 77.85 77.80 77.80 16.6K
16:13 77.75 77.75 77.65 77.65 46.1K
16:14 77.65 77.65 77.65 77.65 2.8K
16:15 77.67 77.67 77.67 77.67 25.8K
16:16 77.65 77.65 77.65 77.65 3.2K
16:17 77.70 77.70 77.70 77.70 0.0K
16:18 77.69 77.69 77.65 77.65 27.2K
16:19 77.65 77.75 77.65 77.75 8.9K
16:20 77.80 77.80 77.75 77.75 13.2K
16:22 77.75 77.80 77.75 77.80 6.8K
16:23 77.75 77.75 77.70 77.75 33.2K
16:25 77.75 77.75 77.75 77.75 5.8K
16:26 77.76 77.76 77.76 77.76 1.5K
16:27 77.76 77.76 77.70 77.70 83.6K
16:28 77.74 77.74 77.74 77.74 0.3K
16:29 77.75 77.75 77.70 77.70 13.5K
16:35 77.50 77.50 77.50 77.50 3,409.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし