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 82.50 82.90 82.50 82.82 32.2K
08:02 82.76 82.76 82.60 82.70 13.8K
08:03 82.60 82.60 82.60 82.60 0.1K
08:04 82.70 82.70 82.70 82.70 3.3K
08:06 82.88 82.88 82.80 82.80 13.8K
08:08 82.84 82.84 82.84 82.84 5.1K
08:09 82.80 82.80 82.75 82.75 4.9K
08:10 82.80 82.80 82.80 82.80 14.8K
08:11 82.90 82.90 82.90 82.90 0.0K
08:13 82.90 82.90 82.90 82.90 0.1K
08:14 82.75 82.85 82.75 82.85 3.3K
08:15 82.70 82.70 82.65 82.65 3.3K
08:19 82.75 82.75 82.50 82.50 0.5K
08:20 82.61 82.61 82.60 82.60 2.1K
08:21 82.70 82.70 82.70 82.70 1.7K
08:22 82.69 82.69 82.69 82.69 2.2K
08:24 82.65 82.65 82.65 82.65 2.7K
08:27 82.60 82.60 82.60 82.60 1.6K
08:30 82.60 82.65 82.56 82.65 0.6K
08:31 82.65 82.65 82.65 82.65 0.0K
08:32 82.60 82.60 82.60 82.60 2.4K
08:33 82.65 82.69 82.65 82.69 5.2K
08:34 82.65 82.65 82.65 82.65 0.0K
08:35 82.69 82.69 82.69 82.69 1.0K
08:36 82.65 82.65 82.65 82.65 0.8K
08:37 82.65 82.65 82.65 82.65 2.7K
08:39 82.60 82.60 82.60 82.60 0.0K
08:46 82.50 82.65 82.50 82.65 5.5K
08:49 82.70 82.70 82.70 82.70 0.0K
08:50 82.70 82.70 82.70 82.70 2.0K
08:51 82.75 82.75 82.75 82.75 1.3K
08:55 82.75 82.80 82.75 82.80 3.9K
08:57 82.85 82.85 82.85 82.85 0.0K
09:00 82.90 83.05 82.90 83.05 1.5K
09:01 83.10 83.10 83.10 83.10 1.0K
09:02 83.01 83.01 83.01 83.01 3.7K
09:06 83.07 83.07 83.07 83.07 1.6K
09:10 83.05 83.05 83.05 83.05 2.9K
09:15 83.10 83.15 83.10 83.15 5.2K
09:16 83.00 83.00 83.00 83.00 0.0K
09:17 83.00 83.00 83.00 83.00 0.0K
09:19 83.00 83.00 83.00 83.00 0.0K
09:22 83.10 83.10 83.00 83.05 8.6K
09:23 83.05 83.05 83.05 83.05 0.0K
09:24 83.05 83.05 83.05 83.05 1.4K
09:25 83.00 83.00 83.00 83.00 3.8K
09:26 83.05 83.10 83.05 83.10 17.0K
09:27 83.15 83.15 83.15 83.15 2.3K
09:30 83.15 83.15 83.15 83.15 0.3K
09:32 83.20 83.20 83.10 83.10 13.1K
09:34 83.10 83.10 83.10 83.10 12.0K
09:38 83.15 83.15 83.15 83.15 0.0K
09:41 83.10 83.10 83.10 83.10 0.0K
09:42 83.05 83.10 83.05 83.10 0.0K
09:45 83.15 83.15 83.10 83.10 4.3K
09:46 83.05 83.05 83.05 83.05 0.0K
09:47 83.15 83.15 83.15 83.15 0.0K
09:53 82.95 83.00 82.95 83.00 11.4K
09:54 83.10 83.10 83.10 83.10 0.1K
09:58 83.20 83.20 83.20 83.20 0.0K
10:01 83.00 83.05 83.00 83.05 4.2K
10:02 83.00 83.00 82.95 82.95 0.0K
10:10 82.89 82.89 82.89 82.89 8.0K
10:15 82.90 82.90 82.85 82.85 5.7K
10:16 82.80 82.85 82.80 82.85 2.1K
10:18 82.86 82.86 82.86 82.86 10.3K
10:19 82.80 82.80 82.80 82.80 0.0K
10:22 82.90 82.90 82.90 82.90 0.1K
10:25 82.86 82.90 82.86 82.90 2.4K
10:27 82.85 82.85 82.80 82.80 8.6K
10:30 82.86 82.86 82.86 82.86 0.4K
10:36 82.84 82.84 82.84 82.84 10.9K
10:38 82.80 82.80 82.80 82.80 0.0K
10:40 82.95 82.95 82.95 82.95 0.2K
10:45 82.90 82.90 82.90 82.90 0.6K
10:46 82.80 82.85 82.80 82.85 2.6K
10:56 82.79 82.79 82.79 82.79 6.0K
10:58 82.75 82.75 82.75 82.75 0.0K
10:59 82.75 82.75 82.75 82.75 1.2K
11:03 82.75 82.75 82.75 82.75 0.0K
11:08 82.70 82.70 82.70 82.70 0.5K
11:09 82.75 82.75 82.70 82.70 4.4K
11:12 82.70 82.70 82.70 82.70 0.0K
11:13 82.70 82.70 82.70 82.70 1.5K
11:14 82.70 82.70 82.70 82.70 0.0K
11:20 82.68 82.75 82.68 82.75 0.5K
11:24 82.69 82.69 82.69 82.69 2.6K
11:26 82.65 82.70 82.65 82.70 11.2K
11:31 82.75 82.75 82.75 82.75 0.0K
11:33 82.69 82.69 82.69 82.69 0.2K
11:35 82.75 82.75 82.75 82.75 0.0K
11:36 82.65 82.65 82.65 82.65 1.1K
11:39 82.70 82.70 82.70 82.70 0.2K
11:42 82.64 82.64 82.55 82.55 11.2K
11:44 82.50 82.55 82.50 82.55 8.3K
11:45 82.35 82.35 82.35 82.35 0.3K
11:46 82.40 82.40 82.40 82.40 0.0K
11:47 82.40 82.40 82.40 82.40 0.0K
11:48 82.40 82.40 82.40 82.40 0.0K
11:50 82.38 82.38 82.30 82.30 5.1K
11:51 82.23 82.23 82.20 82.20 11.9K
11:55 82.20 82.20 82.14 82.14 9.1K
11:56 82.20 82.20 82.20 82.20 0.0K
12:00 82.15 82.20 82.15 82.20 22.1K
12:02 82.10 82.10 82.10 82.10 0.7K
12:03 82.15 82.15 82.15 82.15 6.7K
12:04 82.20 82.20 82.20 82.20 1.2K
12:07 82.15 82.15 82.15 82.15 0.1K
12:10 82.20 82.35 82.20 82.35 77.8K
12:12 82.40 82.45 82.40 82.40 7.3K
12:14 82.39 82.39 82.39 82.39 7.5K
12:15 82.45 82.45 82.30 82.30 2.6K
12:16 82.35 82.35 82.35 82.35 0.0K
12:17 82.40 82.40 82.40 82.40 4.3K
12:21 82.42 82.42 82.42 82.42 1.0K
12:24 82.40 82.40 82.40 82.40 7.0K
12:26 82.45 82.45 82.45 82.45 0.5K
12:28 82.55 82.55 82.55 82.55 3.4K
12:32 82.60 82.60 82.60 82.60 0.0K
12:34 82.55 82.55 82.55 82.55 0.2K
12:35 82.60 82.60 82.60 82.60 2.9K
12:36 82.70 82.70 82.70 82.70 0.0K
12:37 82.65 82.65 82.65 82.65 1.2K
12:38 82.70 82.70 82.70 82.70 3.8K
12:39 82.75 82.75 82.75 82.75 0.0K
12:40 82.80 82.90 82.80 82.90 16.1K
12:41 82.80 82.80 82.80 82.80 3.1K
12:42 82.85 82.85 82.85 82.85 0.0K
12:44 82.76 82.80 82.76 82.80 4.0K
12:45 82.75 82.75 82.75 82.75 4.0K
12:49 82.65 82.65 82.65 82.65 0.0K
12:54 82.69 82.69 82.69 82.69 20.0K
12:55 82.75 82.75 82.75 82.75 0.9K
12:58 82.70 82.70 82.70 82.70 0.5K
12:59 82.70 82.70 82.70 82.70 0.1K
13:01 82.75 82.75 82.75 82.75 14.5K
13:03 82.80 82.80 82.80 82.80 9.3K
13:04 82.80 82.80 82.80 82.80 2.7K
13:05 82.80 82.80 82.75 82.75 6.7K
13:08 82.74 82.74 82.74 82.74 2.0K
13:13 82.80 82.80 82.80 82.80 0.0K
13:14 82.70 82.70 82.60 82.60 9.3K
13:15 82.65 82.65 82.65 82.65 0.6K
13:16 82.60 82.70 82.60 82.70 0.0K
13:18 82.70 82.70 82.70 82.70 0.0K
13:20 82.70 82.70 82.70 82.70 3.3K
13:23 82.70 82.70 82.70 82.70 10.7K
13:24 82.65 82.65 82.65 82.65 0.0K
13:28 82.55 82.55 82.55 82.55 0.3K
13:32 82.45 82.45 82.45 82.45 9.3K
13:35 82.50 82.50 82.50 82.50 0.0K
13:37 82.45 82.45 82.45 82.45 13.4K
13:38 82.40 82.40 82.40 82.40 5.2K
13:39 82.35 82.50 82.35 82.50 12.5K
13:40 82.55 82.55 82.50 82.50 5.7K
13:42 82.50 82.55 82.50 82.55 4.3K
13:43 82.55 82.65 82.55 82.58 14.1K
13:45 82.58 82.58 82.58 82.58 0.1K
13:46 82.50 82.65 82.50 82.65 0.1K
13:51 82.60 82.60 82.60 82.60 0.8K
13:52 82.58 82.58 82.55 82.55 8.3K
13:53 82.54 82.54 82.54 82.54 1.3K
13:54 82.50 82.50 82.50 82.50 1.6K
13:56 82.50 82.50 82.45 82.45 2.5K
13:57 82.55 82.55 82.55 82.55 0.4K
13:58 82.50 82.50 82.50 82.50 40.0K
13:59 82.45 82.45 82.35 82.35 7.9K
14:00 82.30 82.30 82.30 82.30 7.4K
14:03 82.20 82.20 82.19 82.19 5.9K
14:04 82.20 82.20 82.20 82.20 3.3K
14:06 82.10 82.10 82.10 82.10 11.4K
14:10 82.00 82.00 82.00 82.00 5.1K
14:11 81.90 81.90 81.90 81.90 4.3K
14:12 81.95 82.00 81.90 82.00 12.0K
14:15 82.00 82.00 82.00 82.00 0.0K
14:16 81.95 81.95 81.95 81.95 4.2K
14:25 81.90 82.00 81.85 81.85 7.5K
14:26 81.90 81.90 81.90 81.90 1.6K
14:27 81.89 81.89 81.89 81.89 7.0K
14:28 81.90 81.90 81.90 81.90 0.5K
14:29 81.90 81.90 81.90 81.90 0.0K
14:30 81.93 81.95 81.93 81.95 5.7K
14:31 81.85 81.88 81.85 81.88 29.8K
14:32 81.90 81.90 81.90 81.90 10.7K
14:34 81.90 81.95 81.90 81.95 10.2K
14:35 81.90 81.90 81.80 81.80 9.2K
14:36 81.78 81.85 81.70 81.85 14.7K
14:37 81.90 81.90 81.85 81.85 7.0K
14:38 81.88 81.88 81.80 81.80 14.1K
14:39 81.80 81.90 81.80 81.90 5.6K
14:41 81.90 81.95 81.90 81.95 18.5K
14:42 81.95 81.95 81.95 81.95 1.7K
14:43 81.95 81.95 81.95 81.95 2.6K
14:45 81.95 81.95 81.95 81.95 2.4K
14:46 82.00 82.00 82.00 82.00 2.2K
14:49 81.95 81.95 81.95 81.95 0.0K
14:51 82.00 82.00 82.00 82.00 0.1K
14:52 81.99 81.99 81.99 81.99 12.5K
14:54 82.05 82.05 82.05 82.05 0.0K
14:55 82.03 82.03 82.03 82.03 2.0K
14:56 81.97 81.97 81.97 81.97 0.6K
14:57 81.95 82.00 81.95 82.00 5.8K
14:59 81.98 81.98 81.98 81.98 4.5K
15:00 81.95 81.95 81.95 81.95 7.0K
15:01 81.90 81.95 81.90 81.95 0.8K
15:02 81.85 81.85 81.85 81.85 0.3K
15:03 81.83 81.90 81.83 81.90 25.4K
15:05 82.00 82.00 82.00 82.00 2.2K
15:06 82.05 82.05 82.05 82.05 2.2K
15:07 82.10 82.10 82.10 82.10 2.1K
15:09 82.05 82.05 82.05 82.05 0.6K
15:10 82.05 82.05 81.95 81.95 60.1K
15:11 82.00 82.00 82.00 82.00 0.2K
15:12 82.00 82.00 82.00 82.00 4.3K
15:14 82.05 82.05 82.05 82.05 2.2K
15:15 82.10 82.25 82.10 82.25 55.4K
15:16 82.25 82.25 82.15 82.15 0.1K
15:19 82.20 82.20 82.20 82.20 10.5K
15:24 82.20 82.20 82.15 82.15 16.3K
15:25 82.00 82.00 82.00 82.00 3.6K
15:27 81.95 81.95 81.95 81.95 6.5K
15:28 81.85 81.95 81.85 81.95 5.9K
15:29 81.90 81.95 81.90 81.95 2.8K
15:30 82.00 82.00 81.95 81.95 5.0K
15:31 81.90 81.95 81.90 81.95 4.1K
15:34 81.94 81.95 81.94 81.95 6.5K
15:35 81.90 81.90 81.90 81.90 1.2K
15:36 82.00 82.10 82.00 82.10 3.5K
15:37 82.10 82.10 82.10 82.10 1.2K
15:38 81.90 81.90 81.80 81.80 47.1K
15:39 81.80 81.85 81.80 81.85 4.1K
15:40 81.90 81.95 81.90 81.95 6.1K
15:42 82.00 82.00 82.00 82.00 0.0K
15:43 81.95 81.95 81.85 81.85 2.5K
15:47 81.85 81.90 81.85 81.90 4.9K
15:48 81.85 81.85 81.85 81.85 3.3K
15:49 81.80 81.80 81.80 81.80 1.2K
15:52 81.80 81.80 81.80 81.80 3.7K
15:53 81.85 81.85 81.85 81.85 3.4K
15:55 81.84 81.84 81.84 81.84 0.0K
15:56 81.85 81.85 81.85 81.85 1.0K
15:57 81.85 81.85 81.85 81.85 4.9K
15:59 81.80 81.80 81.80 81.80 4.0K
16:00 81.85 81.85 81.85 81.85 4.0K
16:01 81.85 81.87 81.85 81.87 15.6K
16:02 81.90 81.90 81.90 81.90 0.0K
16:03 81.85 81.85 81.85 81.85 1.5K
16:08 81.90 81.90 81.90 81.90 5.2K
16:09 81.90 81.90 81.90 81.90 0.0K
16:11 81.95 82.00 81.95 81.97 7.5K
16:12 81.95 81.95 81.95 81.95 3.8K
16:13 82.00 82.00 82.00 82.00 4.4K
16:14 81.98 81.98 81.95 81.95 5.7K
16:15 81.95 81.95 81.95 81.95 2.0K
16:16 81.85 81.95 81.85 81.95 5.1K
16:17 81.92 81.92 81.92 81.92 0.7K
16:18 81.90 81.93 81.90 81.93 29.0K
16:19 81.90 81.95 81.90 81.95 18.5K
16:20 81.90 81.90 81.88 81.88 4.1K
16:21 81.90 81.93 81.90 81.93 4.4K
16:22 81.85 81.85 81.85 81.85 1.2K
16:23 81.85 81.85 81.85 81.85 4.1K
16:24 81.85 81.90 81.85 81.90 2.1K
16:25 81.85 81.90 81.85 81.90 4.3K
16:26 81.95 81.95 81.90 81.90 1.0K
16:27 81.90 81.90 81.90 81.90 4.5K
16:28 81.90 81.90 81.90 81.90 1.9K
16:29 81.90 81.95 81.85 81.85 6.9K
16:35 82.05 82.05 82.05 82.05 2,463.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし