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 82.25 82.25 82.01 82.01 8.5K
08:01 82.30 82.30 82.25 82.25 2.2K
08:03 82.25 82.30 82.25 82.30 0.3K
08:05 82.11 82.11 82.11 82.11 0.5K
08:08 82.30 82.30 82.30 82.30 0.1K
08:09 82.20 82.20 82.20 82.20 5.4K
08:10 82.30 82.55 82.30 82.55 0.1K
08:11 82.60 82.60 82.60 82.60 0.0K
08:13 82.41 82.41 82.41 82.41 0.2K
08:14 82.60 82.60 82.60 82.60 0.1K
08:15 82.40 82.40 82.18 82.18 16.8K
08:19 82.27 82.40 82.27 82.40 1.7K
08:20 82.40 82.40 82.40 82.40 0.0K
08:21 82.45 82.45 82.45 82.45 0.1K
08:25 82.30 82.30 82.30 82.30 5.6K
08:31 82.25 82.40 82.25 82.40 0.2K
08:32 82.40 82.40 82.40 82.40 0.1K
08:34 82.25 82.33 82.25 82.33 1.9K
08:35 82.25 82.50 82.25 82.50 5.7K
08:39 82.40 82.40 82.40 82.40 4.0K
08:40 82.45 82.50 82.45 82.50 6.4K
08:41 82.45 82.45 82.45 82.45 0.0K
08:42 82.40 82.40 82.40 82.40 0.7K
08:45 82.55 82.55 82.55 82.55 0.0K
08:53 82.55 82.55 82.55 82.55 0.1K
08:55 82.35 82.35 82.35 82.35 0.5K
08:58 82.55 82.55 82.46 82.46 4.4K
09:03 82.40 82.40 82.40 82.40 0.1K
09:06 82.40 82.40 82.40 82.40 1.0K
09:07 82.24 82.30 82.24 82.30 121.6K
09:11 82.25 82.25 82.25 82.25 0.9K
09:15 82.25 82.30 82.25 82.30 5.7K
09:16 82.24 82.24 82.24 82.24 6.1K
09:17 82.24 82.24 82.24 82.24 3.7K
09:19 82.35 82.40 82.35 82.40 0.1K
09:23 82.40 82.40 82.40 82.40 0.1K
09:28 82.40 82.40 82.40 82.40 0.0K
09:30 82.35 82.35 82.35 82.35 0.8K
09:37 82.33 82.33 82.33 82.33 7.5K
09:40 82.33 82.35 82.33 82.35 11.8K
09:41 82.40 82.50 82.40 82.50 6.8K
09:42 82.50 82.50 82.50 82.50 7.2K
09:44 82.60 82.60 82.55 82.55 5.4K
09:45 82.45 82.45 82.45 82.45 1.3K
09:48 82.45 82.45 82.45 82.45 2.1K
09:49 82.40 82.40 82.40 82.40 0.3K
09:50 82.35 82.35 82.35 82.35 0.4K
09:51 82.34 82.34 82.34 82.34 7.5K
09:52 82.45 82.45 82.45 82.45 0.0K
09:53 82.30 82.30 82.30 82.30 3.3K
09:54 82.25 82.25 82.25 82.25 0.1K
09:58 82.30 82.30 82.30 82.30 0.0K
10:07 82.28 82.28 82.28 82.28 4.9K
10:10 82.20 82.20 82.20 82.20 0.0K
10:11 82.30 82.30 82.30 82.30 1.0K
10:13 82.25 82.25 82.25 82.25 2.8K
10:14 82.18 82.18 82.18 82.18 8.3K
10:16 82.20 82.20 82.20 82.20 0.0K
10:18 82.20 82.20 82.20 82.20 0.0K
10:19 82.20 82.20 82.20 82.20 0.0K
10:20 82.20 82.20 82.20 82.20 0.0K
10:25 82.09 82.15 82.09 82.15 2.2K
10:26 82.25 82.25 82.25 82.25 5.5K
10:30 82.18 82.18 82.15 82.15 0.5K
10:32 82.10 82.10 82.10 82.10 3.1K
10:36 82.05 82.05 82.05 82.05 0.1K
10:37 82.08 82.08 82.08 82.08 1.4K
10:39 82.08 82.08 82.08 82.08 0.1K
10:40 82.15 82.15 82.15 82.15 0.0K
10:41 82.08 82.08 82.08 82.08 0.1K
10:44 82.05 82.05 82.05 82.05 0.0K
10:46 82.15 82.15 82.15 82.15 0.1K
10:48 82.15 82.15 82.15 82.15 0.0K
10:51 82.05 82.05 82.05 82.05 1.5K
10:59 82.05 82.05 82.05 82.05 6.1K
11:00 82.10 82.10 82.10 82.10 0.0K
11:04 82.05 82.05 82.05 82.05 0.2K
11:06 82.09 82.09 82.09 82.09 0.9K
11:13 82.10 82.15 82.10 82.15 0.6K
11:17 82.15 82.15 82.15 82.15 4.5K
11:18 82.15 82.25 82.15 82.25 9.8K
11:22 82.10 82.15 82.10 82.15 30.1K
11:27 82.15 82.15 82.15 82.15 0.0K
11:29 82.15 82.15 82.15 82.15 0.0K
11:42 82.15 82.15 82.15 82.15 0.0K
11:43 82.08 82.08 82.08 82.08 1.3K
11:47 81.88 81.88 81.88 81.88 300.0K
11:48 82.05 82.05 81.90 82.05 30.6K
11:51 82.25 82.25 82.25 82.25 2.0K
11:53 82.15 82.15 82.15 82.15 3.8K
12:06 82.10 82.13 82.10 82.13 0.8K
12:18 82.05 82.05 82.05 82.05 6.9K
12:20 82.05 82.05 82.05 82.05 0.0K
12:22 81.96 82.05 81.96 82.05 27.8K
12:23 82.08 82.08 82.08 82.08 0.4K
12:24 82.10 82.10 82.10 82.10 0.0K
12:29 82.15 82.15 82.15 82.15 1.6K
12:32 82.15 82.15 82.15 82.15 1.9K
12:34 82.18 82.18 82.18 82.18 0.0K
12:35 82.15 82.15 82.10 82.10 4.0K
12:38 82.05 82.05 82.05 82.05 0.0K
12:51 82.10 82.10 82.10 82.10 0.1K
12:53 82.02 82.02 82.02 82.02 1.5K
12:57 82.00 82.00 82.00 82.00 5.2K
12:58 82.05 82.05 82.05 82.05 2.9K
13:04 82.00 82.00 82.00 82.00 0.4K
13:09 82.00 82.10 82.00 82.10 0.5K
13:11 82.10 82.10 82.10 82.10 0.0K
13:15 82.03 82.03 82.03 82.03 7.3K
13:19 82.10 82.10 82.10 82.10 1.2K
13:21 82.03 82.03 82.03 82.03 2.3K
13:27 82.10 82.10 82.10 82.10 0.0K
13:29 82.10 82.10 82.10 82.10 0.0K
13:33 82.03 82.03 82.03 82.03 1.8K
13:37 82.10 82.10 82.10 82.10 9.8K
13:41 82.10 82.10 82.10 82.10 1.9K
13:46 82.00 82.00 82.00 82.00 0.0K
13:49 82.15 82.15 82.15 82.15 0.0K
13:52 82.00 82.00 82.00 82.00 0.7K
13:55 82.15 82.15 82.15 82.15 0.0K
13:56 82.00 82.00 82.00 82.00 0.0K
13:58 82.10 82.10 82.10 82.10 0.0K
13:59 82.00 82.00 81.75 81.75 26.7K
14:00 81.73 81.73 81.73 81.73 0.4K
14:02 81.70 81.70 81.55 81.55 0.0K
14:04 81.57 81.75 81.57 81.68 67.1K
14:07 81.80 81.80 81.80 81.80 0.0K
14:11 81.80 81.80 81.80 81.80 0.1K
14:12 81.70 81.70 81.70 81.70 58.2K
14:13 81.70 81.70 81.65 81.65 2.7K
14:14 81.55 81.55 81.55 81.55 0.0K
14:15 81.65 81.65 81.65 81.65 0.0K
14:16 81.58 81.58 81.58 81.58 13.0K
14:17 81.60 81.60 81.60 81.60 2.9K
14:18 81.60 81.60 81.60 81.60 12.2K
14:20 81.65 81.65 81.55 81.55 0.0K
14:26 81.58 81.58 81.58 81.58 0.4K
14:27 81.55 81.55 81.50 81.50 8.2K
14:28 81.45 81.50 81.45 81.50 1.4K
14:30 81.45 81.45 81.45 81.45 0.9K
14:31 81.35 81.35 81.35 81.35 0.5K
14:32 81.45 81.45 81.40 81.40 2.5K
14:33 81.40 81.40 81.40 81.40 25.0K
14:37 81.50 81.50 81.50 81.50 0.1K
14:38 81.50 81.50 81.50 81.50 2.1K
14:40 81.45 81.45 81.45 81.45 0.1K
14:43 81.45 81.45 81.45 81.45 1.1K
14:45 81.45 81.45 81.45 81.45 0.0K
14:48 81.40 81.40 81.40 81.40 4.0K
14:49 81.35 81.35 81.35 81.35 5.5K
14:51 81.45 81.45 81.45 81.45 0.0K
14:55 81.45 81.45 81.45 81.45 0.0K
14:57 81.45 81.45 81.45 81.45 0.0K
14:58 81.38 81.38 81.38 81.38 15.7K
14:59 81.30 81.30 81.30 81.30 0.1K
15:01 81.34 81.34 81.34 81.34 0.7K
15:04 81.35 81.35 81.35 81.35 0.3K
15:05 81.40 81.40 81.40 81.40 4.0K
15:06 81.50 81.50 81.50 81.50 0.0K
15:09 81.50 81.50 81.50 81.50 0.1K
15:11 81.50 81.50 81.50 81.50 0.0K
15:12 81.43 81.43 81.43 81.43 0.7K
15:13 81.45 81.45 81.40 81.45 1.6K
15:17 81.48 81.48 81.45 81.45 1.1K
15:19 81.40 81.40 81.40 81.40 0.0K
15:20 81.43 81.43 81.43 81.43 1.5K
15:25 81.45 81.45 81.45 81.45 2.3K
15:27 81.40 81.40 81.40 81.40 0.0K
15:30 81.40 81.45 81.40 81.45 4.1K
15:32 81.50 81.50 81.50 81.50 0.0K
15:33 81.50 81.50 81.50 81.50 0.2K
15:34 81.45 81.45 81.45 81.45 2.5K
15:36 81.40 81.48 81.40 81.48 11.5K
15:42 81.40 81.40 81.40 81.40 0.0K
15:43 81.50 81.50 81.50 81.50 0.0K
15:44 81.45 81.45 81.45 81.45 0.5K
15:45 81.40 81.40 81.30 81.30 4.8K
15:47 81.30 81.35 81.30 81.35 7.3K
15:52 81.40 81.40 81.30 81.30 2.8K
15:59 81.30 81.30 81.30 81.30 1.4K
16:00 81.35 81.35 81.35 81.35 0.1K
16:02 81.40 81.40 81.40 81.40 15.8K
16:03 81.43 81.50 81.40 81.40 3.0K
16:09 81.30 81.30 81.30 81.30 3.1K
16:12 81.35 81.40 81.35 81.35 15.6K
16:15 81.40 81.40 81.35 81.35 5.3K
16:16 81.40 81.40 81.40 81.40 6.6K
16:17 81.50 81.50 81.50 81.50 2.1K
16:18 81.52 81.55 81.45 81.55 11.3K
16:20 81.50 81.50 81.45 81.45 12.5K
16:21 81.45 81.45 81.45 81.45 0.0K
16:25 81.45 81.45 81.40 81.40 7.0K
16:26 81.35 81.35 81.35 81.35 7.6K
16:27 81.35 81.45 81.30 81.30 5.7K
16:28 81.45 81.45 81.40 81.40 9.7K
16:29 81.50 81.50 81.50 81.50 1.2K
16:35 81.75 81.75 81.75 81.75 2,682.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし