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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 61.86 63.60 61.86 63.28 4.3M
2023-12-28 63.04 63.80 62.78 63.30 6.4M
2023-12-27 63.34 64.06 63.14 63.84 9.1M
2023-12-22 63.00 64.60 63.00 63.36 4.1M
2023-12-21 64.50 65.14 63.82 63.96 11.2M
2023-12-20 64.00 66.16 63.27 64.90 11.3M
2023-12-19 63.98 63.98 62.76 63.22 26.9M
2023-12-18 63.00 63.10 62.02 62.94 10.6M
2023-12-15 62.50 65.04 62.50 63.18 28.0M
2023-12-14 62.00 63.74 59.96 63.74 26.7M
2023-12-13 62.98 64.10 60.88 60.88 24.6M
2023-12-12 61.76 62.30 61.02 61.70 10.1M
2023-12-11 60.56 61.96 60.20 61.54 10.4M
2023-12-08 60.00 61.46 60.00 60.90 8.3M
2023-12-07 61.60 61.60 59.66 61.24 7.3M
2023-12-06 60.04 61.82 59.62 61.24 30.0M
2023-12-05 60.90 60.90 59.40 60.54 8.7M
2023-12-04 59.64 61.32 59.19 60.14 7.2M
2023-12-01 60.50 60.50 58.36 59.76 7.3M
2023-11-30 60.20 60.92 59.72 60.12 14.5M
2023-11-29 59.72 60.54 59.38 60.18 8.1M
2023-11-28 60.50 61.40 59.34 59.84 11.1M
2023-11-27 62.00 62.22 61.18 61.52 5.9M
2023-11-24 61.08 61.94 60.54 61.30 5.1M
2023-11-23 60.86 61.22 59.94 61.08 5.5M
2023-11-22 59.16 60.42 59.14 60.30 8.4M
2023-11-21 61.28 61.74 59.96 60.10 8.3M
2023-11-20 61.34 62.46 61.02 61.38 5.4M
2023-11-17 60.36 61.92 60.28 61.92 15.1M
2023-11-16 60.96 63.40 60.10 60.10 8.7M
2023-11-15 60.36 62.32 59.90 61.32 13.1M
2023-11-14 59.52 60.52 59.04 59.92 25.3M
2023-11-13 60.60 60.60 59.42 59.52 5.4M
2023-11-10 61.00 61.32 59.52 59.72 12.4M
2023-11-09 61.52 62.31 60.90 61.80 9.9M
2023-11-08 61.10 62.94 60.56 61.68 29.4M
2023-11-07 65.00 66.10 64.44 65.60 8.8M
2023-11-06 67.48 68.12 65.44 65.70 17.8M
2023-11-03 64.70 67.32 64.70 66.78 6.5M
2023-11-02 63.78 66.36 63.78 65.14 8.6M
2023-11-01 64.94 65.48 62.96 63.58 10.2M
2023-10-31 64.76 64.76 63.80 63.86 5.2M
2023-10-30 62.96 64.26 62.74 63.68 6.1M
2023-10-27 62.20 64.12 59.94 62.20 6.8M
2023-10-26 61.82 62.88 60.00 62.02 6.4M
2023-10-25 63.62 64.86 61.98 62.42 6.9M
2023-10-24 64.52 65.38 63.73 64.10 3.9M
2023-10-23 64.00 64.82 62.94 64.56 6.2M
2023-10-20 63.94 64.61 63.26 63.88 5.9M
2023-10-19 67.30 67.56 64.34 64.40 6.4M
2023-10-18 68.00 68.00 66.32 66.48 6.1M
2023-10-17 67.42 68.10 67.17 67.76 4.7M
2023-10-16 63.92 67.26 63.92 67.12 13.8M
2023-10-13 66.16 68.16 64.88 65.04 10.8M
2023-10-12 68.36 69.00 62.78 67.56 5.7M
2023-10-11 69.40 69.50 67.94 68.22 8.4M
2023-10-10 66.42 69.38 66.42 69.32 8.2M
2023-10-09 68.50 68.50 66.34 66.98 9.4M
2023-10-06 68.08 68.08 66.18 67.50 8.7M
2023-10-05 65.08 67.80 65.08 66.54 6.4M
2023-10-04 67.20 67.82 65.20 66.36 9.1M
2023-10-03 70.68 70.68 67.16 67.26 6.6M
2023-10-02 71.74 71.80 68.70 68.80 9.7M
2023-09-29 70.92 71.74 70.10 70.62 13.7M
2023-09-28 70.44 71.30 70.00 70.56 9.3M
2023-09-27 70.00 71.00 70.00 70.48 9.2M
2023-09-26 70.94 72.02 70.17 70.70 9.0M
2023-09-25 72.32 73.54 71.60 72.04 7.8M
2023-09-22 74.32 74.95 72.32 72.98 10.8M
2023-09-21 72.34 74.30 71.72 74.30 8.4M
2023-09-20 72.88 73.00 71.58 72.54 5.8M
2023-09-19 70.00 71.98 70.00 71.36 12.1M
2023-09-18 72.70 72.88 69.94 70.60 6.7M
2023-09-15 72.50 73.38 72.26 72.76 25.5M
2023-09-14 73.06 73.18 70.82 72.30 8.6M
2023-09-13 71.78 73.08 71.78 72.34 6.7M
2023-09-12 71.70 72.80 71.70 72.72 6.7M
2023-09-11 71.28 72.52 70.86 72.42 5.4M
2023-09-08 69.50 71.20 69.50 71.00 2.7M
2023-09-07 71.76 71.76 69.96 70.00 3.3M
2023-09-06 69.76 70.76 69.76 70.58 4.2M
2023-09-05 72.00 72.00 69.96 70.88 3.5M
2023-09-04 69.06 71.84 69.06 71.00 4.8M
2023-09-01 71.24 72.00 70.62 70.64 3.0M
2023-08-31 70.60 71.92 70.58 70.80 10.3M
2023-08-30 69.94 71.78 69.94 71.36 2.6M
2023-08-29 69.46 71.16 69.46 71.10 34.6M
2023-08-25 70.78 70.78 68.90 68.92 3.1M
2023-08-24 69.06 71.50 69.06 69.62 4.1M
2023-08-23 69.00 70.84 69.00 70.20 3.0M
2023-08-22 70.32 70.96 69.08 69.52 5.9M
2023-08-21 70.72 70.82 69.06 69.28 4.8M
2023-08-18 71.28 71.28 68.94 70.10 4.5M
2023-08-17 71.10 71.40 69.63 70.16 9.4M
2023-08-16 72.48 73.13 70.70 71.12 3.1M
2023-08-15 74.54 74.54 71.60 72.66 5.0M
2023-08-14 75.00 75.00 72.40 72.82 4.8M
2023-08-11 73.72 75.70 73.72 73.78 7.5M
2023-08-10 73.18 75.24 73.18 74.86 3.5M
2023-08-09 75.34 75.92 74.32 74.32 9.0M
2023-08-08 75.00 75.40 73.96 75.08 9.8M
2023-08-07 73.24 74.68 72.88 74.10 9.6M
2023-08-04 71.56 73.48 71.56 73.44 12.5M
2023-08-03 72.26 72.78 71.04 72.74 5.0M
2023-08-02 71.30 72.76 71.30 72.36 6.3M
2023-08-01 71.80 72.90 71.76 72.74 12.3M
2023-07-31 71.60 73.00 71.54 72.34 14.0M
2023-07-28 71.54 73.90 70.74 72.32 10.5M
2023-07-27 69.56 74.04 68.60 72.44 12.0M
2023-07-26 67.60 69.56 67.60 69.56 6.7M
2023-07-25 67.30 68.82 67.30 68.14 3.8M
2023-07-24 67.72 69.26 67.66 68.00 6.3M
2023-07-21 69.52 70.08 68.04 68.58 7.0M
2023-07-20 71.40 71.40 69.92 70.28 5.9M
2023-07-19 69.94 70.80 69.08 70.42 11.5M
2023-07-18 67.50 68.94 67.00 68.94 6.0M
2023-07-17 68.02 68.34 67.00 67.00 5.8M
2023-07-14 68.66 69.72 67.90 68.02 6.0M
2023-07-13 68.64 69.66 67.60 68.78 5.6M
2023-07-12 67.48 69.34 67.15 69.22 8.5M
2023-07-11 67.90 67.90 66.50 67.44 7.2M
2023-07-10 66.22 66.64 65.90 66.04 5.8M
2023-07-07 65.38 66.60 65.04 66.40 10.0M
2023-07-06 67.00 69.28 65.46 65.46 6.9M
2023-07-05 69.00 69.00 67.76 68.00 5.6M
2023-07-04 68.00 69.82 68.00 68.38 21.5M
2023-07-03 67.80 69.46 67.80 69.00 43.1M
2023-06-30 67.80 69.08 67.80 68.30 5.7M
2023-06-29 70.00 70.00 67.84 68.46 3.9M
2023-06-28 68.00 69.26 67.38 68.60 5.0M
2023-06-27 67.36 68.36 67.24 67.94 6.6M
2023-06-26 66.60 67.68 65.82 66.96 4.3M
2023-06-23 66.70 68.12 66.54 66.70 6.4M
2023-06-22 67.96 68.30 66.79 66.90 7.8M
2023-06-21 68.00 69.38 67.96 68.28 10.6M
2023-06-20 70.52 70.58 69.08 69.34 6.4M
2023-06-19 70.00 70.88 69.08 70.52 5.1M
2023-06-16 70.84 71.84 68.73 70.64 20.4M
2023-06-15 70.92 71.18 69.38 70.06 6.0M
2023-06-14 71.04 71.80 69.84 70.78 8.8M
2023-06-13 70.04 71.18 70.02 70.64 5.2M
2023-06-12 70.64 70.78 69.94 70.42 3.7M
2023-06-09 69.00 71.14 69.00 70.10 3.5M
2023-06-08 72.20 72.20 70.06 70.44 4.5M
2023-06-07 71.22 71.30 69.92 70.94 6.9M
2023-06-06 70.08 70.86 69.66 70.76 4.0M
2023-06-05 71.72 73.50 70.28 70.70 6.2M
2023-06-02 70.70 72.04 70.10 71.66 4.6M
2023-06-01 69.80 70.82 69.44 70.42 5.9M
2023-05-31 71.00 71.13 69.26 69.80 18.6M
2023-05-30 71.00 72.13 70.48 71.08 17.6M
2023-05-26 72.74 73.08 71.20 71.62 6.5M
2023-05-25 72.68 74.26 72.06 72.44 8.8M
2023-05-24 74.02 74.32 72.20 72.76 7.9M
2023-05-23 75.22 76.28 74.02 74.54 4.4M
2023-05-22 76.78 76.90 74.34 74.52 6.7M
2023-05-19 76.18 76.18 74.62 75.58 3.6M
2023-05-18 74.26 75.72 74.19 75.42 6.4M
2023-05-17 73.84 74.46 73.58 74.18 6.4M
2023-05-16 74.96 75.72 73.90 74.44 6.1M
2023-05-15 74.66 75.23 73.65 74.94 6.4M
2023-05-12 75.30 75.84 73.74 74.56 7.3M
2023-05-11 73.80 75.58 72.68 75.58 19.9M
2023-05-10 77.94 79.02 76.82 77.12 8.8M
2023-05-09 79.62 79.62 78.16 78.74 5.9M
2023-05-05 79.14 79.14 77.64 79.00 4.1M
2023-05-04 77.38 79.72 75.97 77.26 9.4M
2023-05-03 77.50 78.44 77.21 77.82 7.9M
2023-05-02 80.64 81.41 77.18 77.66 9.6M
2023-04-28 81.22 81.54 79.20 80.78 8.0M
2023-04-27 80.78 81.34 80.00 80.78 4.9M
2023-04-26 80.66 81.76 79.76 81.02 8.4M
2023-04-25 81.76 81.82 80.14 80.60 4.6M
2023-04-24 82.16 83.64 81.78 81.78 13.8M
2023-04-21 80.60 85.09 79.66 82.76 60.0M
2023-04-20 81.20 82.18 79.62 80.98 4.4M
2023-04-19 81.50 81.90 79.88 80.42 7.4M
2023-04-18 81.88 82.33 81.09 81.96 7.1M
2023-04-17 81.36 82.02 80.66 81.40 3.6M
2023-04-14 81.10 82.34 80.70 81.26 6.0M
2023-04-13 80.86 81.17 79.64 80.78 22.0M
2023-04-12 82.44 84.28 82.08 83.68 9.0M
2023-04-11 81.44 82.70 81.22 82.12 7.8M
2023-04-06 79.80 81.35 79.36 81.10 12.9M
2023-04-05 83.08 83.08 79.06 79.78 8.8M
2023-04-04 84.36 84.36 81.92 82.20 5.5M
2023-04-03 84.00 84.00 82.26 82.70 5.0M
2023-03-31 84.14 84.48 82.80 82.80 7.2M
2023-03-30 82.04 83.60 81.74 83.34 7.5M
2023-03-29 77.62 81.64 77.62 81.30 7.2M
2023-03-28 82.12 82.12 78.61 79.72 5.2M
2023-03-27 83.16 83.16 80.39 80.40 15.3M
2023-03-24 82.40 82.40 80.08 81.48 7.0M
2023-03-23 82.40 83.44 81.34 82.56 5.5M
2023-03-22 83.54 83.60 82.36 82.70 6.2M
2023-03-21 79.48 83.34 79.48 82.76 5.4M
2023-03-20 78.88 80.36 75.80 80.06 6.7M
2023-03-17 81.98 82.74 77.96 78.54 16.8M
2023-03-16 82.46 82.60 80.40 81.48 9.6M
2023-03-15 81.68 82.44 79.36 80.50 13.3M
2023-03-14 81.28 83.16 81.20 82.78 7.9M
2023-03-13 84.62 85.24 80.58 81.68 12.3M
2023-03-10 85.32 85.84 83.96 85.16 7.7M
2023-03-09 89.88 89.88 86.72 87.50 5.7M
2023-03-08 86.38 88.34 86.38 87.74 6.3M
2023-03-07 87.06 88.52 86.36 87.70 7.5M
2023-03-06 86.54 88.84 86.54 87.96 10.0M
2023-03-03 85.66 87.66 83.64 87.32 11.6M
2023-03-02 86.58 89.24 84.65 85.44 21.5M
2023-03-01 88.46 89.74 87.80 88.48 10.0M
2023-02-28 89.00 89.18 87.16 88.40 17.0M
2023-02-27 88.28 89.72 87.88 89.72 7.3M
2023-02-24 89.22 89.88 87.42 87.88 5.2M
2023-02-23 86.44 89.40 86.40 89.08 12.3M
2023-02-22 86.34 87.14 85.12 86.44 7.3M
2023-02-21 87.92 88.30 86.69 87.24 13.8M
2023-02-20 89.46 89.86 87.96 88.74 8.1M
2023-02-17 87.66 89.28 86.50 89.00 7.6M
2023-02-16 88.74 88.74 86.88 87.58 5.5M
2023-02-15 86.34 87.50 85.90 87.20 7.0M
2023-02-14 86.32 88.22 85.04 86.62 12.3M
2023-02-13 88.48 89.41 86.14 86.36 14.3M
2023-02-10 88.60 89.94 87.18 88.60 13.5M
2023-02-09 90.00 96.62 88.72 90.06 37.2M
2023-02-08 86.40 90.00 86.40 89.90 18.7M
2023-02-07 85.48 86.70 85.26 86.64 20.2M
2023-02-06 87.98 87.98 84.60 85.26 9.0M
2023-02-03 87.60 87.79 86.26 87.48 7.1M
2023-02-02 84.38 88.20 83.34 87.50 16.6M
2023-02-01 81.56 84.09 81.07 82.66 16.3M
2023-01-31 81.24 81.78 80.22 80.88 35.6M
2023-01-30 82.66 82.66 81.12 81.82 8.2M
2023-01-27 82.52 83.20 81.61 82.94 7.4M
2023-01-26 81.74 82.10 80.76 81.62 6.7M
2023-01-25 81.46 82.22 80.30 81.20 8.4M
2023-01-24 80.12 81.08 79.42 80.84 26.3M
2023-01-23 79.94 80.70 79.16 79.92 8.4M
2023-01-20 77.80 79.34 76.80 79.06 8.3M
2023-01-19 78.20 78.20 76.40 76.56 11.3M
2023-01-18 78.32 79.56 77.37 77.54 8.5M
2023-01-17 78.60 80.72 78.60 79.08 8.4M
2023-01-16 77.82 81.22 77.65 80.40 8.9M
2023-01-13 78.26 80.06 77.56 78.54 8.3M
2023-01-12 74.92 77.60 74.30 77.60 8.0M
2023-01-11 74.92 76.92 74.70 75.16 10.2M
2023-01-10 79.30 80.48 75.28 76.02 20.1M
2023-01-09 80.20 81.48 79.88 81.48 11.7M
2023-01-06 79.90 79.96 77.98 79.60 14.4M
2023-01-05 77.50 80.00 77.20 79.12 7.9M
2023-01-04 77.50 78.86 77.36 78.86 11.5M
2023-01-03 74.24 77.80 74.24 77.42 10.3M