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 10,140.00 10,160.00 10,140.00 10,160.00 1.8K
08:02 10,159.01 10,159.01 10,159.01 10,159.01 0.1K
08:04 10,154.06 10,154.06 10,154.06 10,154.06 0.0K
08:05 10,150.00 10,150.00 10,140.00 10,143.92 0.2K
08:06 10,135.00 10,135.00 10,115.00 10,115.00 0.1K
08:09 10,125.00 10,125.00 10,125.00 10,125.00 0.2K
08:10 10,135.00 10,135.00 10,120.00 10,120.00 0.2K
08:12 10,120.00 10,125.00 10,120.00 10,125.00 0.1K
08:14 10,120.00 10,120.00 10,120.00 10,120.00 0.0K
08:15 10,125.00 10,125.00 10,125.00 10,125.00 0.1K
08:16 10,123.91 10,123.91 10,123.91 10,123.91 0.0K
08:17 10,115.00 10,115.00 10,115.00 10,115.00 0.1K
08:18 10,110.00 10,110.00 10,107.13 10,107.13 0.1K
08:19 10,115.00 10,115.00 10,115.00 10,115.00 0.0K
08:20 10,107.80 10,107.80 10,107.80 10,107.80 0.0K
08:21 10,110.00 10,110.00 10,110.00 10,110.00 0.1K
08:22 10,115.00 10,115.00 10,115.00 10,115.00 0.1K
08:23 10,119.76 10,119.76 10,119.76 10,119.76 0.0K
08:30 10,115.00 10,115.00 10,110.00 10,110.00 0.2K
08:33 10,105.00 10,105.00 10,105.00 10,105.00 0.2K
08:37 10,115.00 10,115.00 10,115.00 10,115.00 0.0K
08:38 10,120.00 10,120.00 10,120.00 10,120.00 0.1K
08:49 10,120.00 10,120.00 10,120.00 10,120.00 0.1K
08:56 10,125.00 10,125.00 10,118.85 10,118.85 0.1K
08:57 10,115.61 10,115.61 10,110.00 10,115.00 0.7K
08:58 10,105.00 10,110.00 10,105.00 10,105.00 0.3K
09:00 10,105.00 10,105.00 10,105.00 10,105.00 0.2K
09:01 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
09:04 10,090.00 10,090.00 10,085.00 10,085.00 0.1K
09:05 10,088.00 10,090.00 10,085.00 10,090.00 0.2K
09:07 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
09:09 10,100.00 10,115.00 10,100.00 10,115.00 0.6K
09:21 10,120.00 10,120.00 10,115.00 10,115.00 0.2K
09:22 10,112.49 10,112.49 10,112.49 10,112.49 0.2K
09:26 10,115.94 10,115.94 10,115.94 10,115.94 0.1K
09:29 10,123.90 10,123.90 10,116.68 10,116.68 0.1K
09:30 10,115.00 10,115.00 10,110.00 10,110.00 0.2K
09:32 10,105.00 10,105.00 10,105.00 10,105.00 0.2K
09:35 10,101.37 10,101.37 10,101.37 10,101.37 0.0K
09:36 10,105.00 10,110.00 10,105.00 10,110.00 0.1K
09:37 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
09:40 10,100.00 10,101.37 10,100.00 10,101.37 0.1K
09:41 10,100.00 10,100.00 10,095.00 10,095.00 0.1K
09:47 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
09:48 10,090.00 10,090.00 10,090.00 10,090.00 0.4K
09:50 10,090.00 10,095.00 10,090.00 10,095.00 0.2K
09:53 10,090.00 10,090.00 10,090.00 10,090.00 0.2K
10:00 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
10:02 10,083.22 10,083.22 10,081.54 10,081.54 0.1K
10:09 10,080.00 10,080.00 10,080.00 10,080.00 0.1K
10:12 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
10:15 10,075.00 10,075.00 10,075.00 10,075.00 0.1K
10:16 10,075.00 10,075.00 10,075.00 10,075.00 0.2K
10:20 10,070.00 10,070.00 10,070.00 10,070.00 0.1K
10:22 10,067.70 10,067.70 10,065.00 10,065.00 0.1K
10:25 10,066.43 10,066.43 10,060.00 10,060.00 0.2K
10:26 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
10:30 10,053.68 10,053.68 10,053.68 10,053.68 0.2K
10:34 10,050.00 10,050.00 10,045.00 10,045.00 0.9K
10:38 10,039.43 10,039.43 10,039.43 10,039.43 0.1K
10:40 10,038.59 10,038.59 10,038.59 10,038.59 0.1K
10:41 10,035.00 10,035.00 10,025.00 10,025.00 1.3K
10:42 10,030.00 10,030.00 10,030.00 10,030.00 0.2K
10:43 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
10:44 10,020.00 10,020.00 10,020.00 10,020.00 0.6K
10:45 10,025.00 10,025.00 10,021.25 10,021.25 0.2K
10:46 10,020.00 10,020.00 10,020.00 10,020.00 0.4K
10:47 10,017.34 10,017.34 10,017.34 10,017.34 0.1K
10:50 10,025.00 10,030.00 10,025.00 10,030.00 0.2K
10:51 10,025.00 10,025.00 10,022.34 10,022.34 0.1K
10:55 10,029.85 10,029.85 10,029.85 10,029.85 0.0K
11:04 10,028.79 10,028.79 10,026.36 10,026.36 0.2K
11:05 10,025.00 10,025.00 10,015.00 10,015.00 0.3K
11:06 10,015.00 10,020.00 10,015.00 10,020.00 0.2K
11:09 10,010.24 10,010.24 10,010.24 10,010.24 1.3K
11:10 10,011.10 10,011.10 10,010.00 10,010.00 0.2K
11:13 10,015.00 10,015.00 10,015.00 10,015.00 0.2K
11:19 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
11:20 10,005.00 10,005.00 10,000.00 10,000.00 0.4K
11:21 9,998.00 10,000.00 9,998.00 10,000.00 0.1K
11:22 10,000.00 10,000.00 10,000.00 10,000.00 0.2K
11:23 10,000.00 10,000.00 9,996.00 9,996.00 0.2K
11:24 10,003.30 10,003.30 10,003.30 10,003.30 0.0K
11:25 9,998.00 10,000.00 9,998.00 9,998.53 0.7K
11:26 10,000.00 10,001.21 10,000.00 10,001.21 0.1K
11:27 10,001.20 10,005.00 10,001.20 10,005.00 0.4K
11:29 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
11:30 10,005.00 10,005.00 10,005.00 10,005.00 0.2K
11:31 10,005.64 10,005.64 10,005.64 10,005.64 0.0K
11:32 10,010.00 10,010.00 9,994.00 9,996.00 1.4K
11:36 9,998.00 10,000.00 9,998.00 10,000.00 0.4K
11:47 10,007.20 10,007.20 10,007.20 10,007.20 0.1K
11:48 10,008.53 10,008.53 10,005.00 10,005.00 0.2K
11:52 10,000.00 10,000.00 9,998.00 9,998.00 0.3K
11:56 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
11:57 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
12:01 10,000.00 10,001.45 10,000.00 10,001.45 0.4K
12:02 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
12:03 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
12:05 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
12:10 10,045.00 10,045.00 10,015.00 10,015.00 0.6K
12:12 10,010.00 10,010.00 10,010.00 10,010.00 0.4K
12:13 10,008.10 10,008.10 10,008.10 10,008.10 0.0K
12:17 10,005.00 10,005.00 10,000.00 10,000.00 0.9K
12:18 10,005.00 10,020.64 10,005.00 10,020.64 0.7K
12:26 10,015.46 10,020.00 10,015.46 10,020.00 0.6K
12:28 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
12:29 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
12:31 10,025.00 10,035.00 10,025.00 10,035.00 0.1K
12:36 10,050.00 10,050.65 10,045.00 10,045.00 0.2K
12:37 10,051.30 10,051.30 10,051.30 10,051.30 0.1K
12:38 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
12:40 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
12:45 10,050.00 10,050.00 10,050.00 10,050.00 0.2K
12:46 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
12:48 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
12:51 10,050.00 10,050.00 10,050.00 10,050.00 0.2K
12:56 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
12:57 10,050.00 10,050.00 10,050.00 10,050.00 4.2K
12:58 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
12:59 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
13:01 10,051.55 10,051.55 10,051.55 10,051.55 0.0K
13:02 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
13:10 10,065.00 10,065.00 10,060.00 10,060.00 0.1K
13:15 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
13:18 10,043.91 10,043.91 10,043.91 10,043.91 1.8K
13:20 10,055.00 10,057.17 10,055.00 10,057.17 0.2K
13:21 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
13:22 10,062.41 10,067.16 10,062.41 10,067.16 0.0K
13:27 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
13:29 10,070.00 10,070.00 10,070.00 10,070.00 0.1K
13:31 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
13:32 10,065.00 10,065.00 10,060.00 10,060.00 0.0K
13:39 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
13:47 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
13:55 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
13:59 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
14:03 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
14:05 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
14:06 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
14:07 10,075.00 10,075.00 10,070.00 10,070.00 0.1K
14:08 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
14:09 10,070.00 10,076.22 10,070.00 10,076.22 0.1K
14:10 10,085.00 10,085.00 10,085.00 10,085.00 0.2K
14:14 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
14:18 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
14:23 10,101.06 10,101.06 10,101.06 10,101.06 0.4K
14:25 10,100.00 10,100.00 10,100.00 10,100.00 0.2K
14:27 10,096.67 10,096.67 10,096.67 10,096.67 0.0K
14:29 10,101.06 10,101.06 10,100.00 10,100.00 0.0K
14:30 10,100.00 10,105.00 10,100.00 10,105.00 0.1K
14:31 10,100.00 10,100.00 10,100.00 10,100.00 0.1K
14:32 10,107.19 10,107.19 10,105.00 10,105.00 0.0K
14:33 10,103.56 10,103.56 10,103.56 10,103.56 0.0K
14:34 10,105.00 10,105.00 10,105.00 10,105.00 0.1K
14:35 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
14:36 10,110.00 10,110.00 10,110.00 10,110.00 0.3K
14:37 10,105.00 10,106.53 10,105.00 10,106.53 0.2K
14:42 10,105.00 10,105.00 10,105.00 10,105.00 0.1K
14:44 10,100.00 10,100.00 10,100.00 10,100.00 0.1K
14:45 10,100.00 10,100.00 10,100.00 10,100.00 0.1K
14:46 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
14:49 10,110.00 10,110.00 10,110.00 10,110.00 0.1K
14:50 10,115.00 10,115.00 10,115.00 10,115.00 0.1K
14:52 10,110.03 10,110.03 10,105.00 10,105.00 1.3K
14:53 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
14:56 10,095.00 10,095.00 10,095.00 10,095.00 0.4K
14:57 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
14:58 10,096.40 10,100.00 10,095.00 10,095.00 0.3K
14:59 10,100.00 10,115.00 10,100.00 10,115.00 0.3K
15:00 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
15:01 10,105.00 10,105.00 10,100.00 10,100.00 0.3K
15:04 10,100.00 10,100.00 10,100.00 10,100.00 0.1K
15:05 10,102.75 10,102.75 10,100.00 10,100.00 0.3K
15:06 10,105.00 10,105.00 10,105.00 10,105.00 0.1K
15:09 10,100.00 10,100.00 10,100.00 10,100.00 0.2K
15:10 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
15:14 10,100.00 10,105.00 10,100.00 10,105.00 0.4K
15:15 10,103.44 10,103.44 10,103.44 10,103.44 0.2K
15:16 10,100.00 10,105.00 10,100.00 10,105.00 0.4K
15:17 10,100.00 10,100.00 10,100.00 10,100.00 0.1K
15:18 10,095.00 10,095.00 10,090.00 10,090.00 0.2K
15:19 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
15:21 10,093.02 10,093.02 10,093.02 10,093.02 0.0K
15:25 10,085.00 10,085.00 10,085.00 10,085.00 0.3K
15:30 10,085.00 10,085.00 10,080.10 10,080.10 0.4K
15:31 10,085.00 10,085.00 10,085.00 10,085.00 0.2K
15:34 10,090.00 10,090.00 10,090.00 10,090.00 0.2K
15:35 10,095.00 10,095.00 10,095.00 10,095.00 0.3K
15:36 10,095.00 10,095.00 10,095.00 10,095.00 0.3K
15:37 10,100.00 10,100.00 10,100.00 10,100.00 0.1K
15:40 10,093.23 10,093.23 10,093.23 10,093.23 0.1K
15:42 10,095.00 10,095.00 10,095.00 10,095.00 0.3K
15:43 10,090.00 10,095.00 10,090.00 10,095.00 0.2K
15:44 10,088.74 10,091.97 10,088.74 10,091.97 0.1K
15:45 10,090.00 10,090.00 10,090.00 10,090.00 2.3K
15:47 10,085.00 10,095.00 10,085.00 10,095.00 1.8K
15:52 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
15:53 10,105.00 10,105.00 10,105.00 10,105.00 0.8K
15:55 10,105.00 10,105.00 10,105.00 10,105.00 0.8K
15:59 10,105.00 10,105.00 10,105.00 10,105.00 0.2K
16:00 10,100.00 10,100.00 10,100.00 10,100.00 0.6K
16:02 10,097.18 10,100.00 10,097.18 10,100.00 0.5K
16:04 10,095.00 10,095.00 10,095.00 10,095.00 1.2K
16:05 10,090.00 10,090.00 10,090.00 10,090.00 0.6K
16:06 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
16:08 10,091.50 10,093.08 10,091.50 10,093.08 0.4K
16:10 10,095.00 10,095.00 10,095.00 10,095.00 0.8K
16:11 10,100.00 10,100.00 10,100.00 10,100.00 0.2K
16:12 10,103.30 10,103.30 10,101.49 10,101.49 0.1K
16:14 10,105.00 10,105.00 10,105.00 10,105.00 0.1K
16:15 10,110.00 10,110.00 10,105.00 10,105.00 1.1K
16:16 10,105.00 10,105.00 10,105.00 10,105.00 0.1K
16:17 10,105.00 10,105.00 10,105.00 10,105.00 0.6K
16:18 10,100.00 10,105.00 10,100.00 10,105.00 0.3K
16:19 10,105.00 10,105.00 10,105.00 10,105.00 0.4K
16:20 10,105.00 10,105.00 10,100.00 10,100.00 0.9K
16:21 10,100.00 10,100.00 10,100.00 10,100.00 0.8K
16:22 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
16:23 10,095.00 10,095.00 10,091.24 10,095.00 0.6K
16:24 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
16:26 10,095.00 10,095.00 10,095.00 10,095.00 0.4K
16:27 10,100.00 10,100.00 10,100.00 10,100.00 0.2K
16:28 10,102.56 10,102.56 10,102.56 10,102.56 0.1K
16:29 10,105.00 10,105.00 10,105.00 10,105.00 0.4K
16:35 10,060.00 10,060.00 10,060.00 10,060.00 110.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし