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 81.90 81.95 81.76 81.95 9.1K
08:02 81.85 82.15 81.85 82.15 5.7K
08:05 82.20 82.20 82.20 82.20 0.0K
08:09 82.30 82.30 82.30 82.30 0.1K
08:10 82.19 82.25 82.15 82.17 62.9K
08:11 82.30 82.30 82.21 82.21 0.9K
08:12 82.15 82.20 82.10 82.10 42.2K
08:13 82.20 82.20 82.20 82.20 0.1K
08:21 82.15 82.15 82.15 82.15 1.6K
08:24 82.25 82.25 82.20 82.20 16.6K
08:25 82.30 82.30 82.30 82.30 0.0K
08:27 82.19 82.19 82.19 82.19 1.1K
08:30 82.21 82.25 82.15 82.15 0.0K
08:31 82.15 82.25 82.15 82.25 1.4K
08:32 82.15 82.15 82.15 82.15 0.0K
08:33 82.25 82.25 82.25 82.25 0.0K
08:34 82.21 82.25 82.21 82.25 0.2K
08:37 82.27 82.35 82.27 82.35 14.8K
08:41 82.27 82.45 82.27 82.45 27.7K
08:44 82.35 82.35 82.35 82.35 0.0K
08:45 82.30 82.30 82.30 82.30 0.0K
08:46 82.52 82.52 82.50 82.50 314.3K
08:48 82.50 82.50 82.50 82.50 0.0K
08:50 82.55 82.55 82.52 82.52 41.4K
08:51 82.58 82.58 82.58 82.58 4.0K
08:52 82.55 82.70 82.55 82.70 3.7K
08:54 82.65 82.65 82.65 82.65 33.8K
08:55 82.70 82.70 82.70 82.70 5.1K
08:57 82.80 82.80 82.80 82.80 0.1K
09:00 82.65 82.65 82.60 82.60 6.2K
09:02 82.55 82.55 82.55 82.55 24.2K
09:04 82.65 82.65 82.60 82.60 9.9K
09:05 82.55 82.55 82.55 82.55 3.6K
09:06 82.60 82.66 82.60 82.66 1.2K
09:07 82.70 82.75 82.70 82.75 13.0K
09:11 82.80 82.80 82.80 82.80 1.3K
09:15 82.74 82.74 82.74 82.74 0.0K
09:17 82.76 82.76 82.76 82.76 10.8K
09:18 82.70 82.70 82.70 82.70 0.2K
09:20 82.76 82.76 82.76 82.76 20.4K
09:23 82.76 82.76 82.76 82.76 1.1K
09:24 82.70 82.70 82.70 82.70 2.4K
09:27 82.70 82.70 82.70 82.70 2.0K
09:32 82.60 82.60 82.60 82.60 6.6K
09:33 82.59 82.59 82.59 82.59 0.6K
09:35 82.59 82.59 82.59 82.59 2.8K
09:38 82.65 82.65 82.65 82.65 0.0K
09:39 82.65 82.65 82.59 82.59 5.0K
09:41 82.56 82.56 82.55 82.55 0.0K
09:42 82.55 82.55 82.55 82.55 0.0K
09:43 82.55 82.55 82.55 82.55 0.0K
09:45 82.60 82.60 82.60 82.60 0.4K
09:47 82.55 82.55 82.55 82.55 0.0K
09:48 82.65 82.65 82.65 82.65 0.0K
09:52 82.65 82.65 82.60 82.60 4.9K
09:53 82.60 82.60 82.60 82.60 0.2K
09:55 82.65 82.65 82.65 82.65 0.6K
09:56 82.60 82.60 82.50 82.50 4.9K
09:59 82.52 82.52 82.52 82.52 10.0K
10:00 82.50 82.50 82.50 82.50 1.0K
10:01 82.55 82.55 82.55 82.55 1.0K
10:02 82.60 82.60 82.60 82.60 6.5K
10:03 82.55 82.55 82.55 82.55 2.7K
10:08 82.51 82.51 82.51 82.51 3.4K
10:10 82.51 82.51 82.51 82.51 8.8K
10:14 82.45 82.45 82.30 82.30 14.7K
10:17 82.30 82.30 82.30 82.30 4.5K
10:18 82.20 82.20 82.20 82.20 0.9K
10:21 82.25 82.25 82.05 82.20 19.6K
10:22 82.15 82.15 82.15 82.15 0.9K
10:25 82.10 82.10 82.10 82.10 5.1K
10:28 82.09 82.09 82.09 82.09 6.2K
10:29 82.05 82.10 82.05 82.10 4.5K
10:30 82.20 82.20 82.20 82.20 0.0K
10:31 82.05 82.05 82.05 82.05 0.0K
10:36 82.05 82.05 82.05 82.05 0.6K
10:40 82.15 82.15 82.15 82.15 7.3K
10:41 82.12 82.12 82.12 82.12 2.5K
10:43 82.14 82.14 82.14 82.14 2.4K
10:47 82.10 82.10 82.10 82.10 0.1K
10:50 82.05 82.05 82.05 82.05 4.9K
10:51 82.00 82.00 82.00 82.00 1.2K
10:52 82.05 82.05 82.05 82.05 0.0K
10:54 82.00 82.00 82.00 82.00 5.2K
10:56 81.95 81.95 81.95 81.95 0.1K
11:00 81.97 81.97 81.95 81.95 7.9K
11:01 81.95 81.95 81.95 81.95 2.8K
11:03 81.95 81.95 81.95 81.95 1.3K
11:05 82.00 82.00 82.00 82.00 5.1K
11:06 81.90 81.90 81.90 81.90 0.3K
11:09 81.90 81.95 81.85 81.85 6.7K
11:10 81.80 81.80 81.80 81.80 3.8K
11:12 81.75 81.75 81.75 81.75 0.5K
11:13 81.78 81.78 81.75 81.75 0.6K
11:15 81.74 81.74 81.74 81.74 1.2K
11:20 81.65 81.65 81.50 81.50 14.8K
11:21 81.55 81.55 81.55 81.55 1.3K
11:22 81.60 81.60 81.60 81.60 7.3K
11:23 81.60 81.60 81.60 81.60 1.2K
11:26 81.64 81.64 81.60 81.60 8.2K
11:28 81.59 81.59 81.59 81.59 6.0K
11:29 81.55 81.55 81.55 81.55 0.0K
11:31 81.70 81.70 81.70 81.70 0.0K
11:35 81.70 81.70 81.70 81.70 0.0K
11:38 81.57 81.57 81.57 81.57 0.5K
11:39 81.55 81.55 81.55 81.55 0.0K
11:41 81.70 81.70 81.70 81.70 0.0K
11:42 81.75 81.75 81.75 81.75 0.0K
11:43 81.60 81.60 81.60 81.60 0.0K
11:44 81.60 81.60 81.60 81.60 4.3K
11:49 81.55 81.60 81.55 81.60 1.0K
11:50 81.60 81.60 81.60 81.60 0.0K
11:57 81.55 81.55 81.55 81.55 1.2K
11:59 81.60 81.60 81.60 81.60 0.7K
12:00 81.45 81.45 81.45 81.45 0.0K
12:02 81.50 81.50 81.50 81.50 3.7K
12:04 81.50 81.55 81.50 81.55 0.3K
12:05 81.55 81.55 81.55 81.55 2.0K
12:11 81.45 81.45 81.45 81.45 1.1K
12:13 81.40 81.40 81.40 81.40 0.0K
12:16 81.45 81.45 81.45 81.45 0.0K
12:17 81.45 81.45 81.45 81.45 0.0K
12:19 81.35 81.35 81.35 81.35 0.0K
12:20 81.50 81.50 81.50 81.50 13.9K
12:24 81.55 81.55 81.55 81.55 7.4K
12:25 81.64 81.64 81.60 81.60 9.8K
12:27 81.65 81.65 81.65 81.65 0.0K
12:29 81.60 81.60 81.60 81.60 1.5K
12:30 81.65 81.65 81.65 81.65 1.5K
12:36 81.66 81.66 81.60 81.60 5.7K
12:40 81.60 81.60 81.60 81.60 30.7K
12:45 81.70 81.70 81.70 81.70 0.0K
12:46 81.70 81.70 81.70 81.70 0.0K
12:47 81.60 81.60 81.60 81.60 9.1K
12:48 81.65 81.65 81.65 81.65 0.0K
12:49 81.60 81.60 81.60 81.60 3.2K
12:51 81.55 81.60 81.55 81.60 23.5K
12:55 81.65 81.65 81.65 81.65 4.6K
12:59 81.59 81.59 81.50 81.50 8.0K
13:04 81.40 81.45 81.40 81.45 3.4K
13:05 81.45 81.45 81.45 81.45 0.0K
13:06 81.35 81.45 81.35 81.45 0.0K
13:07 81.45 81.45 81.35 81.35 0.0K
13:08 81.45 81.45 81.45 81.45 0.0K
13:12 81.35 81.35 81.35 81.35 0.0K
13:16 81.45 81.45 81.45 81.45 0.0K
13:17 81.35 81.35 81.35 81.35 0.0K
13:21 81.35 81.45 81.30 81.30 2.1K
13:22 81.35 81.35 81.35 81.35 0.0K
13:29 81.25 81.25 81.25 81.25 0.1K
13:30 81.30 81.30 81.30 81.30 23.5K
13:32 81.40 81.40 81.40 81.40 2.9K
13:36 81.55 81.65 81.55 81.65 1.9K
13:39 81.50 81.50 81.50 81.50 3.8K
13:40 81.65 81.65 81.65 81.65 0.0K
13:43 81.55 81.59 81.55 81.55 7.1K
13:44 81.50 81.51 81.50 81.51 14.0K
13:45 81.54 81.54 81.54 81.54 0.0K
13:46 81.50 81.50 81.50 81.50 2.7K
13:48 81.50 81.50 81.50 81.50 4.9K
13:50 81.45 81.45 81.45 81.45 4.3K
13:53 81.45 81.45 81.45 81.45 0.0K
13:55 81.60 81.65 81.60 81.65 3.0K
13:59 81.50 81.50 81.50 81.50 3.8K
14:03 81.52 81.52 81.52 81.52 7.0K
14:05 81.55 81.55 81.55 81.55 0.0K
14:06 81.55 81.55 81.55 81.55 1.6K
14:07 81.45 81.45 81.40 81.40 5.8K
14:10 81.40 81.40 81.40 81.40 0.0K
14:13 81.25 81.25 81.25 81.25 1.9K
14:16 81.30 81.30 81.30 81.30 0.0K
14:18 81.26 81.26 81.26 81.26 0.3K
14:20 81.30 81.30 81.30 81.30 3.2K
14:21 81.25 81.30 81.25 81.30 1.2K
14:22 81.20 81.20 81.20 81.20 0.3K
14:23 81.17 81.25 81.17 81.25 30.4K
14:25 81.25 81.25 81.15 81.15 2.2K
14:27 81.25 81.25 81.20 81.20 0.0K
14:28 81.25 81.25 81.25 81.25 2.2K
14:30 81.30 81.30 81.30 81.30 0.0K
14:31 81.30 81.30 81.30 81.30 0.4K
14:32 81.35 81.35 81.35 81.35 6.3K
14:35 81.35 81.35 81.35 81.35 0.0K
14:36 81.38 81.38 81.38 81.38 0.6K
14:37 81.40 81.45 81.40 81.45 3.4K
14:40 81.40 81.40 81.40 81.40 7.4K
14:41 81.45 81.45 81.45 81.45 0.0K
14:43 81.40 81.40 81.40 81.40 0.7K
14:44 81.35 81.35 81.35 81.35 0.9K
14:46 81.30 81.30 81.30 81.30 0.1K
14:47 81.29 81.29 81.29 81.29 5.1K
14:48 81.31 81.31 81.31 81.31 0.6K
14:50 81.35 81.38 81.35 81.38 2.3K
14:51 81.40 81.40 81.40 81.40 0.0K
14:52 81.39 81.45 81.39 81.45 1.8K
14:53 81.39 81.39 81.39 81.39 10.0K
14:54 81.45 81.45 81.41 81.41 3.2K
14:55 81.35 81.35 81.35 81.35 3.2K
14:56 81.35 81.35 81.35 81.35 1.0K
15:03 81.30 81.30 81.30 81.30 0.1K
15:04 81.35 81.35 81.35 81.35 0.1K
15:06 81.35 81.35 81.35 81.35 0.8K
15:09 81.30 81.30 81.30 81.30 0.0K
15:10 81.35 81.35 81.35 81.35 6.8K
15:11 81.30 81.30 81.30 81.30 0.0K
15:13 81.35 81.35 81.30 81.30 2.1K
15:14 81.30 81.30 81.30 81.30 2.2K
15:15 81.35 81.35 81.35 81.35 3.7K
15:16 81.40 81.40 81.40 81.40 0.0K
15:17 81.40 81.40 81.32 81.32 2.2K
15:24 81.35 81.40 81.35 81.40 5.6K
15:26 81.45 81.45 81.45 81.45 14.5K
15:28 81.40 81.40 81.40 81.40 0.0K
15:30 81.45 81.45 81.45 81.45 4.4K
15:31 81.40 81.40 81.35 81.35 3.1K
15:33 81.45 81.45 81.45 81.45 0.1K
15:37 81.35 81.35 81.35 81.35 8.9K
15:39 81.35 81.35 81.35 81.35 1.1K
15:43 81.45 81.45 81.42 81.42 13.0K
15:44 81.50 81.50 81.50 81.50 12.0K
15:49 81.50 81.50 81.50 81.50 2.9K
15:51 81.45 81.45 81.45 81.45 0.1K
15:52 81.47 81.47 81.47 81.47 1.7K
15:55 81.47 81.47 81.47 81.47 0.1K
15:56 81.47 81.47 81.45 81.45 1.6K
16:00 81.45 81.55 81.40 81.55 24.4K
16:01 81.60 81.60 81.60 81.60 0.0K
16:02 81.55 81.55 81.55 81.55 0.8K
16:04 81.60 81.60 81.60 81.60 2.5K
16:05 81.70 81.70 81.65 81.65 9.7K
16:06 81.70 81.70 81.70 81.70 3.3K
16:08 81.70 81.75 81.70 81.70 11.4K
16:09 81.70 81.70 81.70 81.70 0.5K
16:10 81.65 81.65 81.65 81.65 2.2K
16:11 81.65 81.65 81.65 81.65 1.1K
16:12 81.70 81.70 81.60 81.70 16.1K
16:14 81.70 81.70 81.55 81.55 12.9K
16:15 81.55 81.65 81.55 81.65 28.0K
16:17 81.63 81.63 81.63 81.63 0.6K
16:19 81.60 81.60 81.60 81.60 0.0K
16:20 81.65 81.70 81.60 81.65 17.5K
16:22 81.70 81.70 81.70 81.70 5.2K
16:24 81.70 81.70 81.70 81.70 0.3K
16:25 81.65 81.65 81.65 81.65 33.8K
16:26 81.70 81.70 81.70 81.70 0.0K
16:27 81.65 81.70 81.65 81.70 0.2K
16:28 81.65 81.65 81.65 81.65 0.0K
16:35 81.30 81.30 81.30 81.30 5,104.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし