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 78.90 79.05 78.90 79.00 19.3K
08:02 78.79 78.79 78.79 78.79 3.4K
08:06 78.69 78.69 78.69 78.69 3.3K
08:08 78.65 78.80 78.65 78.80 7.9K
08:09 78.71 78.71 78.71 78.71 1.3K
08:10 78.80 78.80 78.80 78.80 1.5K
08:13 78.65 78.90 78.45 78.45 35.8K
08:15 78.43 78.43 78.43 78.43 16.0K
08:16 78.65 78.65 78.65 78.65 0.0K
08:19 78.60 78.60 78.60 78.60 0.1K
08:20 78.55 78.55 78.55 78.55 0.5K
08:21 78.55 78.55 78.55 78.55 0.7K
08:24 78.60 78.80 78.60 78.74 5.5K
08:28 78.66 78.66 78.66 78.66 2.9K
08:30 78.71 78.75 78.65 78.75 1.1K
08:31 78.73 78.75 78.73 78.75 0.6K
08:34 78.73 78.73 78.73 78.73 0.1K
08:35 78.60 78.85 78.60 78.85 0.7K
08:37 79.00 79.00 79.00 79.00 0.0K
08:46 79.00 79.00 79.00 79.00 0.0K
08:47 79.00 79.00 79.00 79.00 0.6K
08:49 78.80 78.80 78.75 78.75 0.8K
08:50 78.78 78.78 78.78 78.78 1.3K
08:51 78.78 78.78 78.78 78.78 0.2K
08:54 78.76 78.76 78.76 78.76 4.0K
08:55 78.85 78.85 78.85 78.85 0.7K
08:56 78.79 78.90 78.79 78.90 2.8K
08:57 78.80 78.90 78.80 78.90 0.1K
09:00 78.90 78.90 78.90 78.90 2.0K
09:01 78.89 78.89 78.80 78.80 2.5K
09:03 78.80 78.80 78.65 78.70 5.0K
09:08 78.60 78.60 78.60 78.60 0.2K
09:09 78.75 78.75 78.75 78.75 3.1K
09:10 78.80 78.85 78.80 78.80 4.9K
09:11 78.90 78.90 78.90 78.90 0.0K
09:12 78.80 78.90 78.75 78.80 6.9K
09:13 78.85 78.85 78.85 78.85 0.0K
09:16 78.85 78.85 78.85 78.85 0.0K
09:17 78.85 79.00 78.85 78.85 3.5K
09:18 78.85 78.85 78.85 78.85 0.1K
09:20 78.90 78.90 78.90 78.90 0.0K
09:21 78.87 78.87 78.87 78.87 0.9K
09:22 78.90 78.90 78.90 78.90 0.0K
09:25 78.90 78.90 78.90 78.90 0.0K
09:26 78.90 78.90 78.90 78.90 0.0K
09:30 78.90 78.90 78.90 78.90 0.1K
09:33 78.90 78.90 78.90 78.90 2.0K
09:39 78.90 78.90 78.90 78.90 0.9K
09:40 78.83 78.83 78.83 78.83 0.0K
09:41 78.75 78.85 78.75 78.85 7.1K
09:43 78.84 78.84 78.84 78.84 0.0K
09:44 78.85 78.85 78.85 78.85 19.4K
09:46 78.85 78.85 78.80 78.80 10.2K
09:48 78.84 78.84 78.75 78.75 0.0K
09:49 78.85 78.85 78.85 78.85 2.4K
09:50 78.78 78.90 78.78 78.90 3.4K
09:52 78.85 78.85 78.85 78.85 0.2K
09:53 78.90 78.90 78.90 78.90 0.0K
09:56 78.80 78.80 78.80 78.80 0.0K
09:57 78.87 78.87 78.87 78.87 0.3K
09:58 78.82 78.82 78.82 78.82 0.1K
10:00 78.80 78.80 78.80 78.80 0.0K
10:01 78.84 78.84 78.84 78.84 12.7K
10:02 78.80 78.80 78.80 78.80 0.2K
10:05 78.84 78.84 78.80 78.80 14.8K
10:14 78.79 78.79 78.79 78.79 8.1K
10:18 78.85 78.85 78.85 78.85 1.3K
10:21 78.89 78.89 78.89 78.89 0.8K
10:27 78.80 78.80 78.80 78.80 2.9K
10:30 78.75 78.75 78.75 78.75 3.6K
10:31 78.80 78.80 78.80 78.80 0.0K
10:37 78.75 78.75 78.75 78.75 0.0K
10:41 78.75 78.75 78.75 78.75 5.2K
10:42 78.70 78.70 78.65 78.65 5.0K
10:43 78.65 78.66 78.65 78.66 9.8K
10:45 78.65 78.69 78.65 78.69 16.7K
10:47 78.68 78.68 78.68 78.68 1.0K
10:49 78.60 78.70 78.60 78.65 21.2K
10:50 78.65 78.68 78.65 78.68 1.4K
10:58 78.65 78.65 78.64 78.64 30.4K
11:05 78.55 78.55 78.55 78.55 10.9K
11:09 78.70 78.70 78.70 78.70 0.0K
11:12 78.65 78.65 78.65 78.65 9.4K
11:13 78.70 78.70 78.65 78.65 1.4K
11:15 78.65 78.65 78.65 78.65 1.4K
11:17 78.65 78.75 78.65 78.75 0.0K
11:19 78.75 78.75 78.75 78.75 0.5K
11:22 78.75 78.75 78.75 78.75 0.0K
11:23 78.75 78.75 78.75 78.75 1.8K
11:24 78.75 78.75 78.75 78.75 0.0K
11:25 78.70 78.70 78.70 78.70 4.1K
11:26 78.70 78.70 78.70 78.70 5.7K
11:29 78.67 78.67 78.67 78.67 2.8K
11:30 78.65 78.70 78.65 78.65 4.2K
11:33 78.65 78.65 78.65 78.65 0.1K
11:35 78.75 78.75 78.75 78.75 5.5K
11:39 78.80 78.85 78.80 78.85 6.5K
11:40 78.85 78.85 78.85 78.85 3.0K
11:42 78.85 78.85 78.85 78.85 2.6K
11:44 78.85 78.85 78.85 78.85 1.4K
11:45 78.80 78.80 78.80 78.80 0.3K
11:47 78.70 78.70 78.70 78.70 0.1K
11:57 78.80 78.80 78.80 78.80 0.0K
12:00 78.80 78.80 78.80 78.80 17.2K
12:01 78.84 78.84 78.80 78.80 11.8K
12:02 78.75 78.75 78.75 78.75 3.0K
12:03 78.80 78.80 78.80 78.80 0.0K
12:04 78.80 78.80 78.80 78.80 1.5K
12:05 78.75 78.75 78.75 78.75 3.6K
12:06 78.74 78.74 78.74 78.74 3.0K
12:07 78.74 78.74 78.74 78.74 1.0K
12:10 78.70 78.70 78.70 78.70 1.2K
12:11 78.65 78.65 78.65 78.65 0.3K
12:12 78.70 78.70 78.70 78.70 1.3K
12:13 78.60 78.60 78.50 78.55 5.3K
12:14 78.50 78.50 78.45 78.45 1.0K
12:16 78.50 78.50 78.50 78.50 0.0K
12:17 78.45 78.45 78.45 78.45 1.1K
12:20 78.40 78.40 78.35 78.35 6.6K
12:21 78.40 78.40 78.40 78.40 0.0K
12:22 78.40 78.40 78.40 78.40 0.0K
12:23 78.40 78.40 78.40 78.40 0.0K
12:24 78.35 78.35 78.35 78.35 0.6K
12:26 78.40 78.40 78.34 78.34 2.0K
12:27 78.40 78.40 78.40 78.40 0.0K
12:30 78.55 78.55 78.55 78.55 3.5K
12:31 78.45 78.50 78.45 78.50 14.7K
12:35 78.50 78.50 78.50 78.50 5.7K
12:36 78.50 78.50 78.50 78.50 2.6K
12:37 78.50 78.50 78.50 78.50 6.0K
12:39 78.50 78.50 78.50 78.50 6.3K
12:40 78.55 78.55 78.55 78.55 0.0K
12:46 78.55 78.55 78.55 78.55 1.8K
12:48 78.60 78.60 78.55 78.55 14.1K
12:57 78.60 78.60 78.60 78.60 0.0K
13:00 78.50 78.55 78.50 78.55 14.5K
13:01 78.45 78.45 78.45 78.45 51.8K
13:02 78.45 78.45 78.45 78.45 13.4K
13:03 78.50 78.50 78.45 78.50 21.0K
13:04 78.60 78.60 78.60 78.60 3.1K
13:07 78.65 78.65 78.65 78.65 0.1K
13:09 78.65 78.65 78.55 78.55 1.9K
13:10 78.50 78.50 78.50 78.50 0.3K
13:12 78.45 78.45 78.45 78.45 0.2K
13:13 78.38 78.40 78.38 78.40 0.7K
13:16 78.30 78.30 78.30 78.30 0.1K
13:17 78.30 78.30 78.29 78.29 2.5K
13:18 78.28 78.28 78.28 78.28 4.0K
13:19 78.25 78.30 78.25 78.30 36.6K
13:21 78.35 78.35 78.35 78.35 2.3K
13:24 78.30 78.30 78.30 78.30 1.9K
13:25 78.35 78.35 78.35 78.35 0.0K
13:28 78.35 78.35 78.35 78.35 3.7K
13:29 78.35 78.35 78.35 78.35 0.2K
13:31 78.40 78.40 78.24 78.24 5.6K
13:32 78.25 78.25 78.15 78.15 12.4K
13:33 78.07 78.07 78.07 78.07 16.1K
13:34 78.05 78.10 78.05 78.10 3.7K
13:35 78.07 78.07 78.07 78.07 0.9K
13:38 78.15 78.15 78.15 78.15 15.8K
13:39 78.25 78.25 78.16 78.16 1.8K
13:40 78.19 78.19 78.19 78.19 6.0K
13:42 78.15 78.15 78.10 78.10 2.4K
13:44 78.15 78.15 78.15 78.15 2.2K
13:45 78.15 78.15 78.15 78.15 1.6K
13:46 78.05 78.15 78.05 78.15 1.5K
13:47 78.17 78.17 78.17 78.17 5.1K
13:49 78.25 78.25 78.25 78.25 0.0K
13:50 78.18 78.18 78.18 78.18 10.0K
13:51 78.10 78.10 78.10 78.10 0.1K
13:53 78.52 78.52 78.12 78.12 1.1K
13:54 78.10 78.20 78.10 78.15 0.4K
13:56 78.30 78.30 78.30 78.30 0.0K
13:57 78.24 78.24 78.24 78.24 1.8K
13:58 78.20 78.26 78.20 78.26 3.9K
14:00 78.35 78.35 78.26 78.26 0.2K
14:01 78.24 78.25 78.24 78.25 12.8K
14:03 78.30 78.30 78.30 78.30 0.0K
14:05 78.30 78.30 78.30 78.30 0.0K
14:06 78.40 78.40 78.40 78.40 0.0K
14:11 78.29 78.29 78.29 78.29 6.6K
14:13 78.35 78.35 78.35 78.35 1.2K
14:14 78.35 78.40 78.35 78.40 7.2K
14:19 78.50 78.50 78.50 78.50 0.0K
14:22 78.44 78.44 78.44 78.44 3.7K
14:23 78.40 78.45 78.40 78.45 4.6K
14:25 78.45 78.45 78.45 78.45 8.5K
14:26 78.50 78.50 78.50 78.50 3.0K
14:27 78.44 78.44 78.44 78.44 5.0K
14:29 78.44 78.50 78.44 78.45 22.9K
14:30 78.45 78.45 78.45 78.45 0.0K
14:33 78.50 78.50 78.50 78.50 9.2K
14:35 78.50 78.55 78.50 78.55 2.9K
14:36 78.55 78.55 78.55 78.55 0.0K
14:37 78.55 78.55 78.55 78.55 2.0K
14:38 78.55 78.55 78.55 78.55 2.1K
14:40 78.50 78.50 78.50 78.50 7.7K
14:41 78.40 78.45 78.40 78.45 10.3K
14:43 78.38 78.38 78.38 78.38 3.0K
14:45 78.45 78.45 78.45 78.45 3.9K
14:48 78.40 78.40 78.40 78.40 0.8K
14:54 78.50 78.50 78.50 78.50 0.0K
14:57 78.40 78.40 78.35 78.35 5.0K
14:58 78.36 78.36 78.36 78.36 1.5K
14:59 78.40 78.40 78.40 78.40 0.1K
15:00 78.37 78.37 78.37 78.37 3.8K
15:02 78.35 78.35 78.25 78.25 4.6K
15:03 78.25 78.30 78.25 78.30 6.0K
15:05 78.35 78.38 78.35 78.38 3.3K
15:06 78.40 78.50 78.40 78.50 1.0K
15:11 78.45 78.45 78.45 78.45 0.8K
15:14 78.50 78.50 78.50 78.50 2.1K
15:15 78.45 78.45 78.45 78.45 0.0K
15:16 78.45 78.45 78.45 78.45 0.1K
15:17 78.49 78.49 78.49 78.49 20.4K
15:18 78.45 78.45 78.45 78.45 3.0K
15:19 78.45 78.50 78.45 78.50 17.6K
15:20 78.50 78.50 78.50 78.50 3.0K
15:23 78.45 78.55 78.45 78.55 0.0K
15:24 78.51 78.51 78.51 78.51 120.0K
15:25 78.55 78.55 78.55 78.55 3.8K
15:26 78.60 78.65 78.60 78.65 5.5K
15:30 78.65 78.65 78.65 78.65 0.0K
15:32 78.62 78.62 78.60 78.60 24.9K
15:33 78.55 78.55 78.55 78.55 1.0K
15:34 78.55 78.55 78.55 78.55 2.3K
15:35 78.60 78.60 78.60 78.60 5.3K
15:36 78.55 78.55 78.55 78.55 38.2K
15:38 78.65 78.65 78.63 78.63 0.0K
15:39 78.59 78.60 78.59 78.60 7.7K
15:42 78.65 78.65 78.65 78.65 5.7K
15:45 78.65 78.65 78.65 78.65 3.3K
15:47 78.65 78.65 78.65 78.65 0.1K
15:50 78.60 78.60 78.60 78.60 6.0K
15:51 78.55 78.55 78.55 78.55 2.0K
15:52 78.60 78.60 78.60 78.60 5.1K
15:54 78.60 78.60 78.60 78.60 2.7K
15:55 78.55 78.55 78.55 78.55 6.9K
15:56 78.60 78.60 78.60 78.60 3.9K
15:58 78.65 78.65 78.65 78.65 4.5K
15:59 78.65 78.65 78.65 78.65 0.0K
16:00 78.60 78.60 78.60 78.60 4.6K
16:01 78.65 78.65 78.60 78.60 7.2K
16:02 78.59 78.59 78.59 78.59 30.0K
16:05 78.65 78.65 78.55 78.60 33.7K
16:06 78.62 78.62 78.62 78.62 20.0K
16:09 78.65 78.65 78.60 78.60 5.5K
16:10 78.59 78.65 78.59 78.65 3.4K
16:12 78.60 78.65 78.60 78.65 9.2K
16:13 78.60 78.60 78.60 78.60 0.0K
16:14 78.64 78.64 78.60 78.60 14.3K
16:15 78.61 78.61 78.61 78.61 0.0K
16:16 78.60 78.62 78.60 78.62 0.2K
16:19 78.60 78.60 78.50 78.50 14.9K
16:22 78.50 78.50 78.45 78.45 5.2K
16:23 78.45 78.50 78.45 78.50 3.6K
16:25 78.50 78.50 78.45 78.45 2.4K
16:26 78.45 78.47 78.45 78.47 7.9K
16:27 78.40 78.45 78.35 78.45 26.0K
16:28 78.45 78.45 78.35 78.35 25.1K
16:29 78.35 78.35 78.30 78.35 1.5K
16:35 78.50 78.50 78.50 78.50 1,721.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし