Next PLC (NXT)

NXT
🏛️ イギリス →
12,410.00
最終更新: 2025-10-07
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 10,390.00 10,400.00 10,375.00 10,385.00 4.3K
08:04 10,380.00 10,380.00 10,380.00 10,380.00 0.1K
08:05 10,380.00 10,380.00 10,375.00 10,375.00 0.2K
08:08 10,375.00 10,375.00 10,370.00 10,370.00 0.3K
08:09 10,365.00 10,365.00 10,365.00 10,365.00 0.2K
08:11 10,360.00 10,360.00 10,360.00 10,360.00 0.0K
08:12 10,355.00 10,355.00 10,355.00 10,355.00 0.3K
08:13 10,350.00 10,350.00 10,350.00 10,350.00 0.1K
08:15 10,333.04 10,333.04 10,333.04 10,333.04 0.1K
08:17 10,345.00 10,345.00 10,315.00 10,322.12 0.6K
08:18 10,320.00 10,320.00 10,320.00 10,320.00 0.0K
08:19 10,315.00 10,315.00 10,307.93 10,307.93 0.2K
08:20 10,310.00 10,335.00 10,310.00 10,335.00 0.5K
08:21 10,340.00 10,340.00 10,340.00 10,340.00 0.0K
08:22 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
08:23 10,325.00 10,350.00 10,325.00 10,350.00 6.7K
08:24 10,355.00 10,360.00 10,355.00 10,360.00 0.1K
08:25 10,360.00 10,360.00 10,350.00 10,355.00 0.6K
08:26 10,365.00 10,365.00 10,352.55 10,352.60 1.2K
08:28 10,360.00 10,360.00 10,360.00 10,360.00 0.2K
08:29 10,355.00 10,355.00 10,355.00 10,355.00 0.2K
08:30 10,357.11 10,357.11 10,357.11 10,357.11 0.1K
08:36 10,365.00 10,365.00 10,365.00 10,365.00 0.1K
08:38 10,370.00 10,370.00 10,370.00 10,370.00 0.1K
08:44 10,375.00 10,375.00 10,375.00 10,375.00 0.0K
08:45 10,370.00 10,370.00 10,355.00 10,355.00 0.4K
08:48 10,350.00 10,350.00 10,350.00 10,350.00 0.2K
08:51 10,355.00 10,355.00 10,350.00 10,350.00 0.2K
08:52 10,350.00 10,350.00 10,345.00 10,345.00 0.1K
08:53 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
08:54 10,360.00 10,360.00 10,360.00 10,360.00 0.1K
08:55 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
08:57 10,350.00 10,350.00 10,350.00 10,350.00 0.4K
09:01 10,345.00 10,345.00 10,345.00 10,345.00 0.1K
09:03 10,345.00 10,345.00 10,345.00 10,345.00 0.4K
09:04 10,345.00 10,349.99 10,345.00 10,349.99 0.2K
09:06 10,355.00 10,355.00 10,355.00 10,355.00 0.3K
09:07 10,360.00 10,360.00 10,360.00 10,360.00 0.3K
09:08 10,360.00 10,360.00 10,360.00 10,360.00 0.2K
09:09 10,355.00 10,355.00 10,355.00 10,355.00 2.1K
09:10 10,350.00 10,355.00 10,350.00 10,355.00 1.3K
09:14 10,355.00 10,355.00 10,355.00 10,355.00 0.0K
09:15 10,350.00 10,350.00 10,350.00 10,350.00 0.4K
09:16 10,350.00 10,350.00 10,350.00 10,350.00 0.0K
09:17 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
09:19 10,352.11 10,352.11 10,352.11 10,352.11 0.0K
09:21 10,345.00 10,345.00 10,345.00 10,345.00 0.0K
09:22 10,345.00 10,345.00 10,335.00 10,335.00 0.6K
09:23 10,335.00 10,335.00 10,335.00 10,335.00 0.0K
09:24 10,335.00 10,340.00 10,330.00 10,330.00 0.4K
09:25 10,330.00 10,330.00 10,330.00 10,330.00 0.0K
09:26 10,340.00 10,340.00 10,340.00 10,340.00 0.2K
09:28 10,340.00 10,340.00 10,331.78 10,331.78 1.7K
09:29 10,337.03 10,337.03 10,337.03 10,337.03 0.0K
09:30 10,337.20 10,337.20 10,337.20 10,337.20 0.0K
09:32 10,340.00 10,340.00 10,340.00 10,340.00 0.1K
09:34 10,340.00 10,340.00 10,340.00 10,340.00 0.1K
09:35 10,335.00 10,335.00 10,330.00 10,330.00 0.5K
09:36 10,330.00 10,330.00 10,330.00 10,330.00 0.1K
09:38 10,327.26 10,335.00 10,320.00 10,335.00 1.3K
09:39 10,335.00 10,335.00 10,330.00 10,330.00 0.1K
09:40 10,326.57 10,326.57 10,326.57 10,326.57 0.2K
09:43 10,335.00 10,335.00 10,335.00 10,335.00 0.1K
09:45 10,330.00 10,330.00 10,325.00 10,327.11 0.4K
09:47 10,320.00 10,320.00 10,320.00 10,320.00 0.1K
09:48 10,325.00 10,325.00 10,325.00 10,325.00 0.1K
09:49 10,330.00 10,330.00 10,330.00 10,330.00 0.1K
09:52 10,326.13 10,326.13 10,326.13 10,326.13 0.0K
09:53 10,325.00 10,325.00 10,325.00 10,325.00 0.2K
09:57 10,325.00 10,325.00 10,325.00 10,325.00 0.1K
09:58 10,325.00 10,329.40 10,325.00 10,329.40 0.4K
10:02 10,330.00 10,335.00 10,330.00 10,335.00 0.1K
10:09 10,332.25 10,332.25 10,330.00 10,330.00 0.0K
10:15 10,330.00 10,335.00 10,330.00 10,335.00 12.2K
10:17 10,335.00 10,335.00 10,335.00 10,335.00 0.0K
10:18 10,340.00 10,340.00 10,337.03 10,337.03 0.3K
10:19 10,345.00 10,345.00 10,305.76 10,305.76 2.2K
10:20 10,350.00 10,350.00 10,350.00 10,350.00 0.2K
10:21 10,350.00 10,350.00 10,345.00 10,345.00 0.4K
10:23 10,347.06 10,347.06 10,347.06 10,347.06 0.1K
10:24 10,345.00 10,345.00 10,345.00 10,345.00 0.1K
10:29 10,350.00 10,350.00 10,350.00 10,350.00 0.1K
10:31 10,345.00 10,345.00 10,345.00 10,345.00 0.1K
10:32 10,330.00 10,330.00 10,330.00 10,330.00 2.3K
10:34 10,330.00 10,330.00 10,330.00 10,330.00 0.2K
10:35 10,335.00 10,335.00 10,330.00 10,330.00 0.1K
10:36 10,330.00 10,330.00 10,330.00 10,330.00 0.4K
10:38 10,320.00 10,320.00 10,320.00 10,320.00 0.2K
10:39 10,325.00 10,325.00 10,325.00 10,325.00 0.1K
10:43 10,322.45 10,322.45 10,322.45 10,322.45 0.1K
10:45 10,322.50 10,322.50 10,322.50 10,322.50 0.2K
10:46 10,320.00 10,320.00 10,315.00 10,315.00 0.3K
10:48 10,310.00 10,310.00 10,305.00 10,305.00 0.4K
10:49 10,305.00 10,305.00 10,305.00 10,305.00 0.1K
10:50 10,305.00 10,305.00 10,300.00 10,300.00 1.5K
10:51 10,300.00 10,300.00 10,295.00 10,300.00 0.4K
10:52 10,300.00 10,300.00 10,300.00 10,300.00 0.1K
10:53 10,295.00 10,300.00 10,295.00 10,295.00 0.1K
10:54 10,295.00 10,295.00 10,290.00 10,290.00 0.0K
10:55 10,295.00 10,295.00 10,290.00 10,290.00 0.0K
10:56 10,290.00 10,295.00 10,290.00 10,295.00 0.3K
10:57 10,300.00 10,305.00 10,300.00 10,305.00 0.4K
10:58 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
10:59 10,310.00 10,315.00 10,305.00 10,310.00 0.1K
11:00 10,315.00 10,315.00 10,315.00 10,315.00 0.1K
11:01 10,320.00 10,320.00 10,320.00 10,320.00 0.0K
11:02 10,320.00 10,320.00 10,315.10 10,315.10 0.2K
11:04 10,323.25 10,323.25 10,323.25 10,323.25 0.1K
11:08 10,320.00 10,320.00 10,320.00 10,320.00 1.2K
11:09 10,315.00 10,315.00 10,315.00 10,315.00 0.2K
11:10 10,310.00 10,310.00 10,310.00 10,310.00 0.2K
11:11 10,306.25 10,306.25 10,305.00 10,305.00 0.0K
11:14 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
11:16 10,300.00 10,300.00 10,300.00 10,300.00 0.2K
11:17 10,300.00 10,300.00 10,300.00 10,300.00 0.1K
11:18 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
11:19 10,295.00 10,295.00 10,295.00 10,295.00 0.1K
11:21 10,300.00 10,300.00 10,300.00 10,300.00 0.3K
11:22 10,296.40 10,296.40 10,296.40 10,296.40 0.5K
11:23 10,300.00 10,305.00 10,300.00 10,305.00 0.1K
11:27 10,295.00 10,295.00 10,295.00 10,295.00 0.2K
11:29 10,295.00 10,295.00 10,295.00 10,295.00 0.1K
11:34 10,290.00 10,290.00 10,290.00 10,290.00 0.4K
11:35 10,285.00 10,285.00 10,285.00 10,285.00 0.2K
11:36 10,290.00 10,290.00 10,290.00 10,290.00 0.2K
11:37 10,295.00 10,295.00 10,295.00 10,295.00 0.0K
11:38 10,285.00 10,285.00 10,285.00 10,285.00 0.1K
11:39 10,285.00 10,285.00 10,285.00 10,285.00 0.1K
11:40 10,290.00 10,290.00 10,290.00 10,290.00 0.1K
11:42 10,285.00 10,285.00 10,285.00 10,285.00 0.1K
11:46 10,280.00 10,280.00 10,280.00 10,280.00 0.1K
11:48 10,280.00 10,280.00 10,280.00 10,280.00 0.0K
11:49 10,277.56 10,277.56 10,275.00 10,275.00 0.6K
11:50 10,280.00 10,280.00 10,280.00 10,280.00 0.2K
11:51 10,285.00 10,285.00 10,285.00 10,285.00 0.1K
11:53 10,281.41 10,281.41 10,281.41 10,281.41 0.6K
11:54 10,288.54 10,288.54 10,288.54 10,288.54 0.0K
11:55 10,280.00 10,280.00 10,280.00 10,280.00 0.3K
11:56 10,280.00 10,280.00 10,280.00 10,280.00 0.0K
11:57 10,282.80 10,282.80 10,282.80 10,282.80 0.0K
11:58 10,285.00 10,285.00 10,285.00 10,285.00 0.1K
11:59 10,290.43 10,290.43 10,290.43 10,290.43 0.1K
12:00 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
12:01 10,290.00 10,290.00 10,288.90 10,290.00 0.1K
12:03 10,287.01 10,287.01 10,287.01 10,287.01 0.4K
12:06 10,287.46 10,292.80 10,287.46 10,292.80 0.1K
12:07 10,285.00 10,293.43 10,285.00 10,293.43 0.3K
12:09 10,285.00 10,295.00 10,285.00 10,295.00 0.2K
12:11 10,295.00 10,295.00 10,295.00 10,295.00 0.2K
12:13 10,300.00 10,300.00 10,295.00 10,295.00 0.5K
12:14 10,285.00 10,305.00 10,285.00 10,305.00 4.1K
12:16 10,305.00 10,305.00 10,305.00 10,305.00 0.0K
12:18 10,300.00 10,300.00 10,300.00 10,300.00 0.2K
12:21 10,298.90 10,298.90 10,298.90 10,298.90 0.0K
12:23 10,295.00 10,295.89 10,291.00 10,291.00 0.4K
12:24 10,295.00 10,295.00 10,295.00 10,295.00 0.2K
12:25 10,293.09 10,293.09 10,293.09 10,293.10 0.1K
12:27 10,295.00 10,295.00 10,295.00 10,295.00 0.1K
12:28 10,300.00 10,300.00 10,300.00 10,300.00 0.0K
12:29 10,295.00 10,295.00 10,295.00 10,295.00 0.5K
12:30 10,290.00 10,290.00 10,290.00 10,290.00 0.0K
12:31 10,300.00 10,300.00 10,300.00 10,300.00 0.1K
12:35 10,295.00 10,295.00 10,295.00 10,295.00 0.2K
12:37 10,293.90 10,293.90 10,293.90 10,293.90 0.0K
12:40 10,320.00 10,320.00 10,320.00 10,320.00 0.1K
12:43 10,295.00 10,295.00 10,285.00 10,285.00 0.6K
12:45 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
12:56 10,275.00 10,280.00 10,275.00 10,280.00 0.9K
12:58 10,265.00 10,265.00 10,265.00 10,265.00 0.3K
13:00 10,270.00 10,270.00 10,270.00 10,270.00 0.3K
13:01 10,268.90 10,275.00 10,268.90 10,275.00 0.2K
13:02 10,280.00 10,280.00 10,280.00 10,280.00 0.1K
13:05 10,280.00 10,280.00 10,280.00 10,280.00 0.1K
13:07 10,275.00 10,275.00 10,275.00 10,275.00 0.4K
13:09 10,270.00 10,270.00 10,270.00 10,270.00 0.2K
13:10 10,265.00 10,265.00 10,265.00 10,265.00 0.1K
13:13 10,270.00 10,270.00 10,265.03 10,265.03 0.2K
13:14 10,270.00 10,275.00 10,270.00 10,275.00 0.1K
13:16 10,285.00 10,285.00 10,285.00 10,285.00 0.0K
13:17 10,275.00 10,275.00 10,275.00 10,275.00 0.2K
13:22 10,270.00 10,270.00 10,270.00 10,270.00 0.2K
13:24 10,267.20 10,267.20 10,267.20 10,267.20 0.0K
13:25 10,265.00 10,265.00 10,265.00 10,265.00 0.3K
13:26 10,270.00 10,270.00 10,270.00 10,270.00 0.0K
13:27 10,265.00 10,270.00 10,265.00 10,270.00 0.3K
13:32 10,265.00 10,265.00 10,265.00 10,265.00 0.0K
13:33 10,265.00 10,265.00 10,260.00 10,260.00 0.2K
13:36 10,260.00 10,260.00 10,260.00 10,260.00 0.4K
13:40 10,257.21 10,257.21 10,257.21 10,257.21 0.0K
13:44 10,256.27 10,256.27 10,256.27 10,256.27 0.0K
13:45 10,255.00 10,255.00 10,251.10 10,253.90 0.1K
13:47 10,251.52 10,251.52 10,251.52 10,251.50 0.1K
13:50 10,250.00 10,250.00 10,245.00 10,250.00 0.3K
13:56 10,245.00 10,245.00 10,245.00 10,245.00 0.1K
13:59 10,250.00 10,255.00 10,250.00 10,250.00 1.4K
14:00 10,250.00 10,250.00 10,250.00 10,250.00 0.2K
14:04 10,255.00 10,255.00 10,255.00 10,255.00 0.2K
14:07 10,250.00 10,250.00 10,250.00 10,250.00 0.1K
14:10 10,255.00 10,260.00 10,255.00 10,260.00 0.3K
14:11 10,265.00 10,265.00 10,260.00 10,260.00 0.1K
14:13 10,267.50 10,280.00 10,267.50 10,280.00 3.2K
14:14 10,275.00 10,280.00 10,275.00 10,280.00 0.5K
14:17 10,280.00 10,280.00 10,280.00 10,280.00 0.1K
14:20 10,285.00 10,285.00 10,277.50 10,278.90 3.0K
14:21 10,275.00 10,275.00 10,270.00 10,272.80 0.7K
14:23 10,268.90 10,270.00 10,268.90 10,270.00 0.1K
14:24 10,265.00 10,265.00 10,265.00 10,265.00 0.2K
14:25 10,260.00 10,260.00 10,260.00 10,260.00 0.0K
14:27 10,260.00 10,260.00 10,260.00 10,260.00 0.1K
14:29 10,260.00 10,260.00 10,260.00 10,260.00 0.1K
14:30 10,255.00 10,255.00 10,255.00 10,255.00 0.4K
14:33 10,250.00 10,250.00 10,250.00 10,250.00 0.1K
14:34 10,245.00 10,250.00 10,245.00 10,250.00 0.0K
14:35 10,245.00 10,245.00 10,245.00 10,245.00 0.0K
14:36 10,245.00 10,245.00 10,243.06 10,243.06 0.3K
14:37 10,245.00 10,250.00 10,245.00 10,250.00 0.3K
14:38 10,250.00 10,250.00 10,250.00 10,250.00 0.0K
14:39 10,260.00 10,270.00 10,260.00 10,270.00 0.1K
14:40 10,275.00 10,275.00 10,275.00 10,275.00 0.0K
14:42 10,280.00 10,280.00 10,275.00 10,275.00 0.1K
14:43 10,275.00 10,275.00 10,270.00 10,270.00 0.5K
14:44 10,265.00 10,270.00 10,265.00 10,270.00 0.1K
14:45 10,270.00 10,270.00 10,270.00 10,270.00 0.0K
14:48 10,265.00 10,265.00 10,265.00 10,265.00 0.3K
14:49 10,270.00 10,270.00 10,270.00 10,270.00 0.1K
14:51 10,270.00 10,270.00 10,270.00 10,270.00 0.1K
14:52 10,265.00 10,265.00 10,265.00 10,265.00 0.0K
14:53 10,260.00 10,260.00 10,260.00 10,260.00 0.0K
14:54 10,255.00 10,255.00 10,255.00 10,255.00 0.0K
14:55 10,250.00 10,255.00 10,250.00 10,255.00 0.0K
14:56 10,260.00 10,260.00 10,260.00 10,260.00 0.1K
14:58 10,255.00 10,255.00 10,255.00 10,255.00 0.2K
14:59 10,255.00 10,255.00 10,255.00 10,255.00 0.1K
15:00 10,254.34 10,254.34 10,254.34 10,254.34 0.0K
15:02 10,248.90 10,248.90 10,248.90 10,248.90 0.0K
15:05 10,245.00 10,245.00 10,245.00 10,245.00 0.0K
15:06 10,245.00 10,245.00 10,240.00 10,240.00 0.1K
15:07 10,240.00 10,240.00 10,240.00 10,240.00 0.1K
15:08 10,240.00 10,240.00 10,240.00 10,240.00 0.0K
15:09 10,240.00 10,240.00 10,235.00 10,235.00 0.5K
15:10 10,225.00 10,225.00 10,223.55 10,223.55 0.0K
15:11 10,223.56 10,223.56 10,215.00 10,215.00 0.2K
15:12 10,211.01 10,211.01 10,211.01 10,211.01 0.5K
15:13 10,215.00 10,215.00 10,215.00 10,215.00 0.0K
15:14 10,215.00 10,215.00 10,215.00 10,215.00 0.1K
15:15 10,220.00 10,225.00 10,220.00 10,220.00 0.7K
15:17 10,217.60 10,227.80 10,217.60 10,227.80 0.3K
15:18 10,225.00 10,230.00 10,221.10 10,230.00 0.2K
15:19 10,231.18 10,231.18 10,227.50 10,227.50 0.8K
15:20 10,230.00 10,233.42 10,230.00 10,233.42 0.2K
15:21 10,225.00 10,225.00 10,225.00 10,225.00 2.5K
15:23 10,232.80 10,232.80 10,230.00 10,230.00 0.1K
15:24 10,230.00 10,230.00 10,230.00 10,230.00 0.1K
15:25 10,230.00 10,230.00 10,225.00 10,225.00 2.5K
15:27 10,232.79 10,232.79 10,232.79 10,232.79 0.0K
15:29 10,227.61 10,227.61 10,227.61 10,227.61 0.1K
15:30 10,235.00 10,240.00 10,235.00 10,240.00 0.2K
15:31 10,242.80 10,242.80 10,242.80 10,242.80 0.0K
15:35 10,235.00 10,240.00 10,235.00 10,240.00 0.2K
15:38 10,235.00 10,235.00 10,230.00 10,235.00 0.2K
15:39 10,230.00 10,230.00 10,230.00 10,230.00 0.2K
15:41 10,225.00 10,225.00 10,220.00 10,220.00 2.8K
15:43 10,220.00 10,220.00 10,215.00 10,215.00 0.2K
15:45 10,216.41 10,216.41 10,216.41 10,216.41 0.5K
15:47 10,220.00 10,220.00 10,220.00 10,220.00 0.0K
15:48 10,220.00 10,220.00 10,220.00 10,220.00 0.0K
15:50 10,220.00 10,220.00 10,215.00 10,215.00 0.7K
15:51 10,210.00 10,210.00 10,205.00 10,210.00 2.9K
15:52 10,220.00 10,220.00 10,220.00 10,220.00 0.2K
15:54 10,225.00 10,225.00 10,225.00 10,225.00 0.1K
15:55 10,230.00 10,232.50 10,225.00 10,232.50 0.3K
15:56 10,235.00 10,240.00 10,235.00 10,240.00 0.3K
15:58 10,238.90 10,238.90 10,238.90 10,238.90 0.0K
15:59 10,235.00 10,235.00 10,230.00 10,230.00 0.8K
16:00 10,225.00 10,230.00 10,225.00 10,230.00 0.5K
16:01 10,227.36 10,227.36 10,225.00 10,225.00 0.4K
16:02 10,230.00 10,230.00 10,230.00 10,230.00 0.3K
16:03 10,232.50 10,232.50 10,232.50 10,232.50 0.2K
16:04 10,235.00 10,240.00 10,235.00 10,240.00 0.6K
16:06 10,245.00 10,245.00 10,240.00 10,240.00 1.2K
16:07 10,245.00 10,245.00 10,240.00 10,240.00 0.8K
16:08 10,235.78 10,235.78 10,235.78 10,235.78 0.1K
16:10 10,240.00 10,240.00 10,235.00 10,235.00 0.4K
16:11 10,230.00 10,235.00 10,230.00 10,235.00 0.4K
16:12 10,235.00 10,235.00 10,235.00 10,235.00 0.3K
16:13 10,235.00 10,235.00 10,235.00 10,235.00 0.3K
16:14 10,240.00 10,240.00 10,240.00 10,240.00 0.2K
16:15 10,235.00 10,243.90 10,235.00 10,243.90 0.1K
16:17 10,237.20 10,237.20 10,237.20 10,237.20 0.0K
16:19 10,245.00 10,245.00 10,240.00 10,240.00 2.3K
16:20 10,242.50 10,244.27 10,241.10 10,241.10 0.3K
16:21 10,240.00 10,240.00 10,240.00 10,240.00 0.1K
16:22 10,240.00 10,245.00 10,240.00 10,245.00 4.2K
16:23 10,250.00 10,260.00 10,250.00 10,260.00 1.2K
16:24 10,260.00 10,260.00 10,245.00 10,245.00 5.2K
16:25 10,240.00 10,240.00 10,240.00 10,240.00 0.0K
16:26 10,240.00 10,245.00 10,240.00 10,245.00 0.2K
16:27 10,245.00 10,250.00 10,245.00 10,245.00 1.0K
16:28 10,245.00 10,250.00 10,245.00 10,245.00 0.2K
16:29 10,250.00 10,250.00 10,240.00 10,240.00 0.0K
16:35 10,245.00 10,245.00 10,245.00 10,245.00 221.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし