ITV PLC (ITV)

ITV
🏛️ イギリス →
78.95
最終更新: 2025-09-26
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 81.00 81.00 81.00 81.00 0.2K
08:02 82.75 82.75 82.75 82.75 8.9K
08:05 83.05 83.05 82.95 82.98 15.8K
08:06 82.98 82.98 82.98 82.98 0.0K
08:08 82.99 83.05 82.99 83.05 1.9K
08:09 83.05 83.05 82.95 82.95 10.2K
08:10 82.95 83.15 82.95 83.15 10.2K
08:11 83.20 83.20 83.20 83.20 0.5K
08:12 83.20 83.20 83.20 83.20 0.0K
08:13 83.10 83.10 83.10 83.10 9.9K
08:14 83.20 83.20 83.20 83.20 3.5K
08:16 83.13 83.15 83.13 83.15 15.8K
08:19 83.05 83.05 82.98 82.98 5.5K
08:20 82.93 82.93 82.93 82.93 37.9K
08:21 82.95 83.05 82.95 83.05 10.2K
08:22 83.10 83.10 83.10 83.10 0.0K
08:28 83.20 83.20 83.15 83.15 7.8K
08:29 83.20 83.20 83.20 83.20 2.0K
08:32 83.10 83.10 83.10 83.10 0.0K
08:33 83.11 83.11 83.11 83.11 0.0K
08:36 83.11 83.20 83.11 83.20 1.0K
08:37 83.16 83.16 83.13 83.13 17.0K
08:43 83.10 83.20 83.10 83.20 7.9K
08:44 82.95 82.95 82.95 82.95 0.0K
08:45 82.95 82.95 82.87 82.87 26.6K
08:47 82.81 82.81 82.81 82.81 0.1K
08:48 83.00 83.00 82.93 82.93 2.5K
08:50 82.84 82.84 82.84 82.84 0.3K
08:51 82.90 82.90 82.90 82.90 0.4K
08:53 82.85 82.85 82.85 82.85 0.0K
08:54 82.70 82.70 82.60 82.65 10.8K
08:56 82.60 82.60 82.60 82.60 1.5K
08:57 82.60 82.60 82.60 82.60 3.3K
08:58 82.55 82.65 82.55 82.65 0.0K
08:59 82.58 82.58 82.58 82.58 1.2K
09:00 82.55 82.55 82.55 82.55 1.6K
09:02 82.60 82.60 82.55 82.55 3.0K
09:03 82.55 82.55 82.45 82.45 0.4K
09:13 82.55 82.60 82.55 82.60 1.4K
09:15 82.60 82.60 82.60 82.60 5.2K
09:17 82.58 82.58 82.58 82.58 5.0K
09:18 82.65 82.65 82.60 82.60 5.8K
09:20 82.60 82.64 82.60 82.64 5.2K
09:26 82.70 82.70 82.65 82.65 8.9K
09:29 82.65 82.65 82.65 82.65 0.0K
09:31 82.65 82.85 82.65 82.85 8.4K
09:36 82.85 82.85 82.80 82.80 5.9K
09:37 82.85 82.85 82.85 82.85 0.1K
09:38 82.85 82.85 82.85 82.85 1.2K
09:39 82.90 82.90 82.90 82.90 0.0K
09:40 82.85 82.85 82.85 82.85 0.2K
09:44 82.85 82.85 82.85 82.85 1.4K
09:45 82.90 82.90 82.80 82.80 0.0K
09:51 82.87 82.87 82.87 82.87 0.6K
09:52 82.80 82.80 82.80 82.80 3.7K
09:53 82.75 82.75 82.75 82.75 1.9K
09:55 82.80 82.80 82.80 82.80 6.1K
09:56 82.69 82.69 82.69 82.69 1.3K
10:00 82.75 82.80 82.75 82.80 4.8K
10:01 82.88 82.88 82.88 82.88 0.1K
10:03 82.95 82.95 82.95 82.95 0.0K
10:04 82.88 82.88 82.88 82.88 1.6K
10:05 82.95 82.95 82.95 82.95 2.8K
10:06 82.95 82.95 82.95 82.95 0.7K
10:07 82.93 82.93 82.93 82.93 11.1K
10:12 82.93 82.93 82.93 82.93 3.2K
10:14 83.00 83.00 83.00 83.00 1.4K
10:16 83.05 83.05 83.05 83.05 3.6K
10:17 83.05 83.05 83.05 83.05 0.9K
10:19 83.00 83.00 83.00 83.00 1.3K
10:24 82.95 82.95 82.95 82.95 0.2K
10:27 82.96 82.96 82.96 82.96 0.2K
10:28 82.95 82.95 82.85 82.85 5.1K
10:38 82.85 82.85 82.85 82.85 3.7K
10:48 82.85 82.85 82.85 82.85 0.0K
10:50 82.80 82.80 82.80 82.80 2.5K
10:51 82.85 82.85 82.85 82.85 1.6K
10:52 82.90 82.90 82.90 82.90 1.5K
10:56 82.80 82.80 82.80 82.80 1.6K
10:59 82.80 82.80 82.80 82.80 0.0K
11:00 82.80 82.80 82.80 82.80 0.8K
11:02 82.85 82.85 82.85 82.85 0.1K
11:08 82.95 82.95 82.95 82.95 0.0K
11:09 82.98 82.98 82.98 82.98 4.5K
11:13 83.05 83.05 83.05 83.05 0.0K
11:16 83.03 83.03 83.03 83.03 1.0K
11:22 83.03 83.03 83.03 83.03 2.0K
11:25 82.95 82.95 82.95 82.95 1.2K
11:26 82.97 82.97 82.95 82.95 23.8K
11:30 83.00 83.00 83.00 83.00 0.0K
11:31 82.95 82.95 82.95 82.95 4.0K
11:32 83.03 83.03 83.03 83.03 12.1K
11:36 83.00 83.08 83.00 83.08 3.4K
11:40 83.03 83.03 83.03 83.03 5.7K
11:42 83.00 83.00 82.90 82.90 41.0K
11:47 82.93 82.93 82.93 82.93 1.5K
11:48 82.90 82.90 82.90 82.90 0.0K
11:49 82.90 82.90 82.90 82.90 7.6K
11:51 83.00 83.00 83.00 83.00 0.0K
11:52 82.93 82.93 82.93 82.93 2.0K
11:59 82.97 82.97 82.97 82.97 1.2K
12:00 82.95 82.95 82.90 82.90 20.1K
12:04 83.00 83.00 83.00 83.00 19.7K
12:06 83.00 83.00 83.00 83.00 16.9K
12:08 82.95 82.95 82.95 82.95 0.3K
12:10 82.98 82.98 82.98 82.98 3.2K
12:12 82.95 82.95 82.95 82.95 6.7K
12:13 82.93 82.93 82.93 82.93 10.8K
12:18 82.90 82.90 82.90 82.90 4.1K
12:23 82.88 82.95 82.88 82.95 4.4K
12:29 82.95 82.95 82.95 82.95 3.4K
12:30 83.10 83.10 83.10 83.10 0.0K
12:38 82.98 82.98 82.98 82.98 21.3K
12:39 82.96 82.96 82.96 82.96 78.2K
12:42 82.95 82.95 82.95 82.95 4.0K
12:46 82.90 82.90 82.90 82.90 1.9K
12:47 82.90 82.90 82.90 82.90 0.0K
12:48 82.85 82.85 82.85 82.85 30.0K
12:51 82.90 82.90 82.85 82.85 5.4K
12:53 82.80 82.80 82.80 82.80 3.7K
12:54 82.80 82.95 82.80 82.95 10.0K
12:55 83.00 83.00 83.00 83.00 0.0K
12:56 83.00 83.00 82.90 82.90 5.7K
13:02 82.95 82.95 82.95 82.95 1.1K
13:04 82.95 82.95 82.95 82.95 1.2K
13:05 83.00 83.00 83.00 83.00 0.0K
13:07 83.00 83.00 83.00 83.00 3.2K
13:08 83.10 83.10 83.10 83.10 2.2K
13:09 83.05 83.06 83.05 83.06 14.0K
13:12 83.15 83.20 83.15 83.20 2.7K
13:13 83.15 83.15 83.15 83.15 3.9K
13:15 83.13 83.13 83.13 83.13 12.1K
13:17 83.10 83.10 83.10 83.10 4.8K
13:18 83.05 83.10 83.05 83.10 12.5K
13:19 83.10 83.15 83.10 83.15 4.6K
13:20 83.20 83.20 83.20 83.20 15.3K
13:21 83.22 83.22 83.20 83.20 30.0K
13:22 83.20 83.20 83.15 83.15 30.0K
13:23 83.15 83.15 83.15 83.15 3.0K
13:29 83.15 83.15 83.12 83.12 20.4K
13:31 83.10 83.10 83.05 83.05 14.8K
13:33 83.00 83.00 83.00 83.00 5.2K
13:34 82.95 82.95 82.95 82.95 1.9K
13:35 82.90 82.90 82.90 82.90 3.7K
13:37 82.85 82.85 82.85 82.85 0.1K
13:39 82.75 82.80 82.75 82.80 27.2K
13:40 82.75 82.75 82.75 82.75 0.0K
13:41 82.80 82.80 82.80 82.80 0.3K
13:43 82.70 82.70 82.70 82.70 1.3K
13:46 82.75 82.75 82.70 82.70 2.7K
13:47 82.60 82.60 82.60 82.60 3.5K
13:48 82.65 82.65 82.55 82.65 4.7K
13:49 82.70 82.70 82.70 82.70 1.4K
13:51 82.65 82.65 82.60 82.60 2.3K
13:57 82.60 82.60 82.60 82.60 1.0K
13:58 82.55 82.55 82.55 82.55 4.6K
14:00 82.50 82.50 82.44 82.44 8.5K
14:02 82.40 82.40 82.40 82.40 0.0K
14:03 82.40 82.40 82.40 82.40 3.0K
14:04 82.30 82.30 82.30 82.30 5.4K
14:06 82.15 82.15 82.10 82.10 6.2K
14:07 82.10 82.10 82.05 82.05 3.5K
14:08 82.15 82.25 82.15 82.25 21.3K
14:09 82.18 82.18 82.10 82.10 4.5K
14:10 82.10 82.13 82.10 82.13 8.6K
14:14 82.10 82.10 82.10 82.10 0.4K
14:15 82.15 82.20 82.05 82.05 38.6K
14:16 82.05 82.05 82.05 82.05 6.6K
14:20 82.05 82.10 82.05 82.10 14.1K
14:21 82.03 82.10 82.03 82.10 8.3K
14:22 82.10 82.15 82.10 82.15 0.1K
14:23 82.07 82.07 82.07 82.07 24.3K
14:26 82.15 82.15 82.15 82.15 7.3K
14:27 82.20 82.20 82.10 82.10 3.9K
14:28 82.10 82.10 82.10 82.10 0.2K
14:30 82.15 82.15 82.15 82.15 3.7K
14:32 82.40 82.55 82.40 82.55 1.3K
14:33 82.40 82.40 82.40 82.40 6.3K
14:34 82.40 82.40 82.35 82.35 4.3K
14:37 82.30 82.30 82.30 82.30 2.5K
14:38 82.23 82.30 82.23 82.30 15.1K
14:39 82.30 82.30 82.25 82.30 9.9K
14:40 82.30 82.30 82.30 82.30 0.2K
14:42 82.27 82.35 82.27 82.35 8.5K
14:43 82.27 82.27 82.27 82.27 0.3K
14:44 82.35 82.35 82.30 82.30 11.2K
14:45 82.40 82.40 82.30 82.40 3.6K
14:47 82.27 82.35 82.27 82.35 7.6K
14:48 82.40 82.40 82.40 82.40 6.7K
14:49 82.45 82.45 82.45 82.45 5.6K
14:50 82.40 82.40 82.40 82.40 17.0K
14:51 82.45 82.50 82.45 82.50 5.0K
14:52 82.50 82.55 82.50 82.55 37.8K
14:54 82.50 82.55 82.50 82.55 3.2K
14:55 82.50 82.50 82.50 82.50 1.7K
14:56 82.45 82.45 82.45 82.45 0.2K
14:57 82.50 82.50 82.50 82.50 1.1K
14:58 82.47 82.47 82.47 82.47 0.5K
14:59 82.55 82.55 82.42 82.42 1.9K
15:00 82.50 82.50 82.45 82.45 3.0K
15:01 82.50 82.50 82.45 82.45 2.2K
15:02 82.40 82.50 82.35 82.35 3.0K
15:03 82.33 82.33 82.33 82.33 1.5K
15:04 82.40 82.40 82.40 82.40 0.4K
15:05 82.50 82.50 82.50 82.50 0.1K
15:06 82.45 82.50 82.40 82.40 2.1K
15:09 82.45 82.45 82.45 82.45 5.8K
15:11 82.40 82.40 82.40 82.40 0.2K
15:14 82.50 82.50 82.50 82.50 1.1K
15:15 82.60 82.60 82.60 82.60 9.0K
15:16 82.57 82.57 82.57 82.57 0.9K
15:18 82.55 82.55 82.55 82.55 0.0K
15:19 82.55 82.60 82.50 82.50 6.5K
15:20 82.45 82.45 82.45 82.45 0.6K
15:25 82.50 82.50 82.50 82.50 1.1K
15:28 82.35 82.35 82.30 82.30 7.1K
15:29 82.35 82.40 82.35 82.40 4.8K
15:33 82.25 82.25 82.25 82.25 0.1K
15:35 82.25 82.25 82.25 82.25 0.1K
15:36 82.30 82.30 82.30 82.30 4.0K
15:38 82.25 82.25 82.25 82.25 7.2K
15:39 82.22 82.35 82.22 82.35 16.7K
15:40 82.30 82.30 82.30 82.30 0.1K
15:42 82.30 82.30 82.30 82.30 2.9K
15:43 82.28 82.28 82.28 82.28 0.5K
15:45 82.30 82.35 82.30 82.35 34.3K
15:46 82.30 82.30 82.30 82.30 6.8K
15:47 82.35 82.35 82.35 82.35 3.4K
15:49 82.35 82.35 82.35 82.35 1.5K
15:50 82.30 82.30 82.30 82.30 1.3K
15:53 82.25 82.25 82.25 82.25 2.2K
15:56 82.24 82.24 82.24 82.24 19.6K
15:57 82.23 82.23 82.20 82.20 0.7K
15:59 82.25 82.25 82.25 82.25 0.0K
16:00 82.25 82.25 82.25 82.25 3.4K
16:01 82.25 82.25 82.25 82.25 3.9K
16:02 82.35 82.35 82.35 82.35 0.0K
16:03 82.25 82.25 82.25 82.25 1.2K
16:06 82.30 82.30 82.30 82.30 0.5K
16:08 82.30 82.30 82.30 82.30 1.7K
16:09 82.35 82.35 82.35 82.35 2.1K
16:13 82.30 82.30 82.30 82.30 4.3K
16:15 82.25 82.25 82.25 82.25 1.8K
16:17 82.20 82.21 82.20 82.21 4.4K
16:20 82.25 82.25 82.25 82.25 0.0K
16:21 82.21 82.25 82.20 82.20 20.6K
16:22 82.25 82.25 82.25 82.25 0.5K
16:24 82.30 82.30 82.30 82.30 0.0K
16:25 82.30 82.30 82.30 82.30 3.1K
16:26 82.35 82.35 82.30 82.30 36.1K
16:27 82.40 82.40 82.40 82.40 0.4K
16:28 82.30 82.35 82.30 82.30 13.5K
16:29 82.40 82.40 82.40 82.40 0.2K
16:35 82.35 82.35 82.35 82.35 2,100.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし