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 78.62 78.79 78.52 78.79 11.7K
08:04 78.45 78.45 78.42 78.42 16.7K
08:07 78.35 78.40 78.35 78.40 34.7K
08:08 78.50 78.55 78.50 78.50 30.1K
08:09 78.46 78.46 78.46 78.46 0.6K
08:10 78.37 78.37 78.37 78.37 49.8K
08:11 78.40 78.40 78.40 78.40 0.0K
08:12 78.40 78.40 78.40 78.40 0.2K
08:13 78.20 78.25 78.20 78.20 4.7K
08:14 78.15 78.15 78.15 78.15 0.0K
08:15 78.20 78.20 78.20 78.20 2.3K
08:17 78.45 78.45 78.45 78.45 0.0K
08:18 78.45 78.45 78.45 78.45 0.0K
08:19 78.41 78.45 78.41 78.45 1.4K
08:20 78.55 78.55 78.55 78.55 11.3K
08:21 78.50 78.50 78.50 78.50 4.6K
08:22 78.50 78.50 78.50 78.50 3.6K
08:25 78.30 78.30 78.30 78.30 3.2K
08:27 78.15 78.15 78.15 78.15 0.3K
08:30 78.30 78.38 78.30 78.38 11.2K
08:31 78.60 78.60 78.60 78.60 0.0K
08:32 78.45 78.50 78.30 78.50 2.2K
08:33 78.50 78.50 78.50 78.50 0.0K
08:34 78.49 78.49 78.49 78.49 0.0K
08:35 78.50 78.50 78.50 78.50 0.1K
08:36 78.45 78.45 78.45 78.45 0.0K
08:38 78.50 78.50 78.50 78.50 0.7K
08:45 78.60 78.60 78.60 78.60 0.3K
08:53 78.70 78.70 78.70 78.70 0.0K
08:54 78.45 78.50 78.45 78.50 0.4K
08:56 78.43 78.43 78.43 78.43 6.5K
08:57 78.55 78.55 78.55 78.55 0.0K
09:00 78.55 78.55 78.55 78.55 0.0K
09:01 78.49 78.49 78.49 78.49 0.5K
09:02 78.40 78.40 78.40 78.40 0.9K
09:03 78.30 78.30 78.30 78.30 0.0K
09:05 78.45 78.45 78.45 78.45 0.0K
09:06 78.40 78.40 78.40 78.40 1.5K
09:07 78.30 78.30 78.30 78.30 1.6K
09:11 78.28 78.28 78.28 78.28 1.3K
09:12 78.34 78.34 78.34 78.34 2.9K
09:14 78.31 78.31 78.31 78.31 3.4K
09:17 78.40 78.40 78.40 78.40 0.4K
09:18 78.50 78.50 78.35 78.35 3.0K
09:19 78.35 78.35 78.35 78.35 0.1K
09:21 78.25 78.40 78.25 78.40 1.0K
09:22 78.20 78.20 78.20 78.20 1.0K
09:24 78.36 78.36 78.20 78.20 1.0K
09:27 78.20 78.20 78.10 78.15 16.6K
09:28 78.21 78.21 78.21 78.21 25.4K
09:29 78.21 78.21 78.21 78.21 1.3K
09:31 78.25 78.25 78.25 78.25 10.9K
09:34 78.24 78.30 78.24 78.30 2.2K
09:35 78.25 78.25 78.25 78.25 3.2K
09:39 78.26 78.26 78.26 78.26 1.3K
09:42 78.23 78.23 78.23 78.23 12.5K
09:43 78.22 78.22 78.22 78.22 1.0K
09:44 78.30 78.30 78.30 78.30 74.8K
09:45 78.26 78.26 78.20 78.20 5.2K
09:47 78.25 78.25 78.25 78.25 1.9K
09:48 78.15 78.15 78.15 78.15 0.0K
09:49 78.25 78.25 78.25 78.25 0.0K
09:54 78.25 78.25 78.25 78.25 0.3K
09:55 78.20 78.20 78.20 78.20 29.7K
09:56 78.25 78.25 78.25 78.25 3.0K
09:58 78.25 78.25 78.25 78.25 0.1K
09:59 78.30 78.30 78.30 78.30 0.0K
10:00 78.30 78.30 78.30 78.30 0.0K
10:01 78.15 78.19 78.15 78.19 3.8K
10:02 78.21 78.21 78.21 78.21 0.6K
10:04 78.15 78.15 78.15 78.15 8.8K
10:08 78.13 78.20 78.13 78.20 3.3K
10:09 78.16 78.21 78.16 78.21 11.3K
10:10 78.21 78.21 78.21 78.21 2.0K
10:11 78.10 78.10 78.10 78.10 0.4K
10:12 78.25 78.25 78.24 78.24 2.6K
10:14 78.24 78.24 78.20 78.20 13.6K
10:15 78.25 78.25 78.25 78.25 1.9K
10:17 78.30 78.30 78.30 78.30 1.3K
10:18 78.30 78.30 78.30 78.30 3.6K
10:20 78.30 78.30 78.30 78.30 1.0K
10:21 78.25 78.25 78.25 78.25 1.6K
10:23 78.26 78.30 78.26 78.30 7.2K
10:26 78.40 78.40 78.40 78.40 0.0K
10:28 78.40 78.40 78.40 78.40 5.2K
10:30 78.45 78.47 78.45 78.47 7.9K
10:31 78.50 78.50 78.50 78.50 0.4K
10:33 78.46 78.46 78.46 78.46 0.2K
10:34 78.35 78.35 78.35 78.35 0.0K
10:37 78.50 78.50 78.50 78.50 0.0K
10:42 78.47 78.50 78.47 78.50 3.3K
10:46 78.65 78.65 78.65 78.65 4.7K
10:47 78.65 78.65 78.65 78.65 1.7K
10:48 78.65 78.65 78.65 78.65 1.7K
10:50 78.75 78.75 78.75 78.75 0.0K
10:53 78.70 78.70 78.70 78.70 1.5K
10:56 78.65 78.65 78.65 78.65 4.1K
10:57 78.75 78.75 78.75 78.75 0.0K
10:59 78.70 78.70 78.70 78.70 0.0K
11:00 78.65 78.65 78.65 78.65 2.3K
11:01 78.60 78.60 78.60 78.60 0.4K
11:04 78.63 78.63 78.63 78.63 0.0K
11:06 78.57 78.57 78.57 78.57 4.8K
11:14 78.54 78.54 78.54 78.54 15.0K
11:15 78.56 78.56 78.56 78.56 2.0K
11:18 78.60 78.60 78.60 78.60 0.0K
11:20 78.59 78.59 78.59 78.59 0.2K
11:24 78.60 78.60 78.59 78.59 0.1K
11:27 78.60 78.60 78.60 78.60 0.0K
11:29 78.55 78.55 78.55 78.55 2.0K
11:33 78.55 78.55 78.55 78.55 2.4K
11:34 78.50 78.50 78.50 78.50 4.6K
11:35 78.49 78.49 78.45 78.45 88.5K
11:41 78.45 78.45 78.45 78.45 0.0K
11:43 78.45 78.50 78.45 78.50 2.1K
11:45 78.55 78.55 78.55 78.55 2.7K
11:50 78.55 78.55 78.55 78.55 0.0K
11:51 78.60 78.60 78.60 78.60 2.9K
11:53 78.65 78.65 78.65 78.65 1.0K
12:00 78.70 78.70 78.70 78.70 7.0K
12:02 78.71 78.71 78.71 78.71 3.3K
12:05 78.72 78.72 78.72 78.72 4.1K
12:08 78.70 78.75 78.70 78.75 3.0K
12:11 78.70 78.70 78.70 78.70 5.2K
12:13 78.70 78.70 78.65 78.65 1.8K
12:18 78.62 78.62 78.62 78.62 3.0K
12:29 78.61 78.61 78.61 78.61 1.0K
12:31 78.60 78.60 78.60 78.60 1.5K
12:32 78.55 78.60 78.55 78.60 6.0K
12:36 78.57 78.60 78.57 78.60 1.3K
12:37 78.60 78.60 78.60 78.60 0.6K
12:39 78.60 78.60 78.60 78.60 0.7K
12:42 78.57 78.57 78.55 78.55 15.0K
12:43 78.50 78.50 78.50 78.50 0.0K
12:45 78.50 78.50 78.50 78.50 0.1K
12:46 78.60 78.60 78.60 78.60 0.0K
12:48 78.50 78.50 78.50 78.50 0.0K
12:49 78.50 78.50 78.50 78.50 1.5K
12:50 78.50 78.50 78.45 78.46 16.6K
12:51 78.55 78.55 78.55 78.55 0.0K
12:55 78.50 78.50 78.50 78.50 0.0K
12:56 78.55 78.55 78.55 78.55 0.0K
12:58 78.60 78.60 78.60 78.60 0.3K
12:59 78.50 78.50 78.50 78.50 0.0K
13:00 78.55 78.55 78.55 78.55 4.8K
13:12 78.56 78.56 78.56 78.56 1.4K
13:18 78.58 78.58 78.58 78.58 0.0K
13:20 78.60 78.65 78.60 78.65 2.3K
13:26 78.75 78.75 78.75 78.75 0.7K
13:28 78.73 78.73 78.73 78.73 1.5K
13:29 78.70 78.70 78.70 78.70 0.0K
13:36 78.75 78.75 78.75 78.75 0.1K
13:37 78.75 78.80 78.75 78.80 3.1K
13:41 78.75 78.75 78.75 78.75 0.4K
13:42 78.79 78.79 78.79 78.79 2.5K
13:43 78.75 78.75 78.75 78.75 2.9K
13:47 78.70 78.70 78.70 78.70 4.4K
13:50 78.40 78.55 78.40 78.55 5.4K
13:51 78.45 78.45 78.30 78.30 4.8K
13:53 78.38 78.38 78.36 78.36 2.4K
13:54 78.35 78.35 78.35 78.35 0.0K
13:55 78.40 78.40 78.40 78.40 3.5K
13:58 78.40 78.40 78.40 78.40 4.0K
14:00 78.45 78.45 78.45 78.45 1.0K
14:05 78.47 78.47 78.47 78.47 15.5K
14:06 78.50 78.50 78.50 78.50 3.5K
14:12 78.65 78.67 78.65 78.67 1.8K
14:13 78.65 78.65 78.65 78.65 2.1K
14:17 78.61 78.61 78.61 78.61 0.1K
14:19 78.65 78.65 78.65 78.65 2.6K
14:24 78.65 78.65 78.65 78.65 10.1K
14:25 78.65 78.65 78.65 78.65 9.8K
14:26 78.75 78.80 78.75 78.80 6.0K
14:28 78.70 78.70 78.70 78.70 7.2K
14:30 78.65 78.65 78.65 78.65 2.9K
14:34 78.81 78.81 78.81 78.81 0.1K
14:36 78.80 78.80 78.80 78.80 2.5K
14:37 78.85 78.85 78.85 78.85 2.8K
14:38 78.85 78.85 78.85 78.85 2.8K
14:39 78.95 78.95 78.95 78.95 1.0K
14:42 79.00 79.00 79.00 79.00 0.0K
14:43 78.90 78.95 78.80 78.80 2.9K
14:44 78.85 78.85 78.85 78.85 4.6K
14:46 78.85 78.85 78.85 78.85 1.5K
14:47 78.82 78.82 78.82 78.82 0.4K
14:49 78.85 78.85 78.85 78.85 0.0K
14:52 79.00 79.00 79.00 79.00 0.0K
14:56 78.90 78.90 78.90 78.90 2.3K
15:00 78.80 78.80 78.80 78.80 2.6K
15:02 78.80 78.80 78.80 78.80 0.5K
15:03 78.75 78.75 78.75 78.75 7.8K
15:06 78.85 78.85 78.85 78.85 3.4K
15:11 78.85 78.85 78.85 78.85 1.0K
15:12 78.82 78.83 78.82 78.83 17.1K
15:13 78.80 78.80 78.80 78.80 0.3K
15:15 78.90 78.90 78.82 78.88 9.3K
15:16 78.85 78.85 78.85 78.85 6.9K
15:17 78.87 78.87 78.87 78.87 12.6K
15:24 78.80 78.80 78.80 78.80 4.7K
15:25 78.85 78.85 78.85 78.85 0.0K
15:27 78.80 78.80 78.80 78.80 7.7K
15:29 78.80 78.80 78.80 78.80 3.4K
15:30 78.75 78.75 78.70 78.70 27.4K
15:31 78.75 78.80 78.75 78.80 9.7K
15:32 78.82 78.82 78.82 78.82 1.0K
15:33 78.85 78.85 78.85 78.85 4.4K
15:35 78.85 78.85 78.82 78.82 19.8K
15:36 78.80 78.85 78.80 78.85 4.1K
15:37 78.85 78.85 78.85 78.85 0.7K
15:38 78.82 78.82 78.82 78.82 0.9K
15:39 78.85 78.85 78.85 78.85 2.3K
15:42 78.89 78.89 78.89 78.89 4.0K
15:44 78.95 78.95 78.85 78.85 7.0K
15:49 78.90 78.90 78.90 78.90 6.5K
15:51 78.95 78.95 78.95 78.95 1.0K
15:52 78.92 78.92 78.90 78.90 8.7K
15:54 78.80 78.80 78.80 78.80 10.0K
15:55 78.77 78.77 78.77 78.77 0.0K
15:56 78.79 78.79 78.79 78.79 0.6K
15:57 78.75 78.75 78.75 78.75 0.2K
15:58 78.75 78.75 78.75 78.75 1.2K
15:59 78.70 78.70 78.70 78.70 2.7K
16:01 78.75 78.80 78.75 78.80 5.0K
16:03 78.85 78.85 78.85 78.85 5.5K
16:08 78.90 78.90 78.90 78.90 2.9K
16:09 78.95 78.95 78.95 78.95 1.0K
16:14 78.95 78.95 78.95 78.95 7.9K
16:16 78.97 78.97 78.90 78.90 49.9K
16:18 78.85 78.85 78.85 78.85 0.8K
16:19 78.80 78.85 78.80 78.85 6.5K
16:20 78.85 78.85 78.85 78.85 1.0K
16:21 78.85 78.85 78.85 78.85 1.3K
16:23 78.90 78.90 78.90 78.90 8.7K
16:24 78.95 79.00 78.95 79.00 4.4K
16:25 79.00 79.00 78.85 78.85 20.7K
16:27 78.90 78.95 78.90 78.95 2.5K
16:29 78.90 78.95 78.90 78.95 5.7K
16:35 78.65 78.65 78.65 78.65 1,184.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし