Next PLC (NXT)

NXT
🏛️ イギリス →
12,445.00
最終更新: 2025-10-06
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 9,808.00 9,902.00 9,808.00 9,870.00 2.9K
08:01 9,843.00 9,843.00 9,843.00 9,843.00 0.4K
08:03 9,870.00 9,880.92 9,868.00 9,880.92 0.2K
08:04 9,886.00 9,886.00 9,886.00 9,886.00 0.1K
08:05 9,868.00 9,874.00 9,868.00 9,874.00 0.2K
08:08 9,842.00 9,842.00 9,842.00 9,842.00 0.6K
08:09 9,848.00 9,848.00 9,848.00 9,848.00 0.1K
08:11 9,856.00 9,856.00 9,856.00 9,856.00 0.5K
08:12 9,858.00 9,858.00 9,858.00 9,858.00 0.1K
08:13 9,862.00 9,864.00 9,858.00 9,858.00 0.2K
08:15 9,864.00 9,864.00 9,864.00 9,864.00 0.0K
08:16 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
08:19 9,875.56 9,876.00 9,874.00 9,874.00 0.1K
08:20 9,872.00 9,872.00 9,872.00 9,872.00 0.0K
08:22 9,878.00 9,878.00 9,878.00 9,878.00 0.0K
08:23 9,886.00 9,887.09 9,886.00 9,887.09 0.1K
08:25 9,892.00 9,894.00 9,886.00 9,886.00 0.2K
08:30 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
08:31 9,882.00 9,884.00 9,882.00 9,884.00 0.0K
08:33 9,878.00 9,878.00 9,878.00 9,878.00 0.0K
08:34 9,886.00 9,886.00 9,885.51 9,885.51 0.3K
08:35 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
08:37 9,889.92 9,894.00 9,889.92 9,894.00 0.1K
08:39 9,892.00 9,892.00 9,889.71 9,889.71 0.4K
08:40 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
08:42 9,882.00 9,882.05 9,882.00 9,882.05 0.0K
08:43 9,880.00 9,880.00 9,880.00 9,880.00 0.1K
08:44 9,876.42 9,876.42 9,876.42 9,876.42 0.0K
08:49 9,876.00 9,876.00 9,876.00 9,876.00 0.0K
08:51 9,864.00 9,868.35 9,864.00 9,868.35 0.1K
08:52 9,872.00 9,872.00 9,872.00 9,872.00 0.1K
08:56 9,870.00 9,870.00 9,864.00 9,870.00 0.4K
08:57 9,874.00 9,874.00 9,872.00 9,872.00 0.0K
08:59 9,872.00 9,872.00 9,872.00 9,872.00 0.1K
09:01 9,872.00 9,872.00 9,872.00 9,872.00 0.0K
09:02 9,876.00 9,876.00 9,876.00 9,876.00 0.0K
09:03 9,882.00 9,882.00 9,882.00 9,882.00 0.4K
09:04 9,882.00 9,884.00 9,880.00 9,880.00 0.1K
09:05 9,878.00 9,878.00 9,878.00 9,878.00 0.0K
09:07 9,889.80 9,889.80 9,884.00 9,884.00 0.1K
09:09 9,884.00 9,884.00 9,884.00 9,884.00 0.0K
09:10 9,880.00 9,880.00 9,880.00 9,880.00 1.0K
09:11 9,878.00 9,878.00 9,878.00 9,878.00 0.0K
09:12 9,882.05 9,882.05 9,882.05 9,882.05 0.1K
09:16 9,888.00 9,892.00 9,888.00 9,892.00 0.0K
09:17 9,888.00 9,888.00 9,888.00 9,888.00 0.1K
09:18 9,890.00 9,892.00 9,890.00 9,892.00 0.5K
09:19 9,886.00 9,886.00 9,886.00 9,886.00 0.1K
09:21 9,884.00 9,884.00 9,882.00 9,884.00 0.0K
09:22 9,884.00 9,884.00 9,884.00 9,884.00 0.1K
09:24 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
09:26 9,888.00 9,888.00 9,888.00 9,888.00 0.1K
09:27 9,886.00 9,886.00 9,886.00 9,886.00 0.0K
09:29 9,886.00 9,886.00 9,886.00 9,886.00 0.1K
09:31 9,880.00 9,880.00 9,878.00 9,878.00 0.1K
09:32 9,882.00 9,882.00 9,882.00 9,882.00 0.0K
09:33 9,882.00 9,882.00 9,882.00 9,882.00 0.0K
09:35 9,884.00 9,888.00 9,884.00 9,888.00 0.3K
09:36 9,884.00 9,884.00 9,884.00 9,884.00 0.1K
09:37 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
09:39 9,882.00 9,882.00 9,882.00 9,882.00 0.0K
09:40 9,884.00 9,884.00 9,884.00 9,884.00 0.1K
09:43 9,883.60 9,883.60 9,883.60 9,883.60 0.0K
09:44 9,882.00 9,882.00 9,882.00 9,882.00 0.0K
09:46 9,890.00 9,890.00 9,890.00 9,890.00 0.1K
09:47 9,888.00 9,888.00 9,888.00 9,888.00 0.1K
09:49 9,884.00 9,884.00 9,880.00 9,880.00 0.1K
09:50 9,882.00 9,882.00 9,882.00 9,882.00 0.1K
09:52 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
09:54 9,886.00 9,890.00 9,886.00 9,890.00 0.3K
09:55 9,886.00 9,886.00 9,884.00 9,884.00 0.4K
09:57 9,884.00 9,886.00 9,882.00 9,882.00 0.2K
10:01 9,879.61 9,883.99 9,874.00 9,874.00 0.1K
10:02 9,872.00 9,872.00 9,872.00 9,872.00 0.0K
10:03 9,862.00 9,862.00 9,862.00 9,862.00 0.1K
10:04 9,852.00 9,852.00 9,852.00 9,852.00 0.0K
10:05 9,856.00 9,856.00 9,856.00 9,856.00 0.0K
10:07 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
10:08 9,846.00 9,846.00 9,846.00 9,846.00 0.1K
10:09 9,848.00 9,848.00 9,848.00 9,848.00 0.1K
10:12 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
10:14 9,854.00 9,858.00 9,854.00 9,858.00 0.4K
10:16 9,854.00 9,854.00 9,854.00 9,854.00 0.1K
10:17 9,862.00 9,862.00 9,862.00 9,862.00 0.2K
10:18 9,856.00 9,856.00 9,852.00 9,852.00 0.0K
10:22 9,842.00 9,842.00 9,842.00 9,842.00 3.8K
10:26 9,846.00 9,846.00 9,846.00 9,846.00 0.2K
10:27 9,844.96 9,844.96 9,844.96 9,844.96 0.0K
10:35 9,842.00 9,842.00 9,842.00 9,842.00 0.4K
10:38 9,848.00 9,852.00 9,848.00 9,852.00 0.1K
10:39 9,846.00 9,846.00 9,846.00 9,846.00 0.2K
10:40 9,844.00 9,844.00 9,842.00 9,842.00 0.1K
10:42 9,842.00 9,842.00 9,842.00 9,842.00 0.1K
10:43 9,841.48 9,841.48 9,840.00 9,840.00 0.2K
10:44 9,840.00 9,842.00 9,840.00 9,842.00 0.2K
10:47 9,840.00 9,840.00 9,840.00 9,840.00 0.6K
10:48 9,850.00 9,850.00 9,840.00 9,840.00 0.3K
10:51 9,842.00 9,842.00 9,842.00 9,842.00 0.0K
10:55 9,841.00 9,841.00 9,839.00 9,840.00 2.0K
10:56 9,842.00 9,842.00 9,842.00 9,842.00 0.0K
10:57 9,844.35 9,844.35 9,844.35 9,844.35 0.0K
10:59 9,844.00 9,846.00 9,844.00 9,846.00 0.5K
11:00 9,846.00 9,846.00 9,844.00 9,845.00 0.4K
11:01 9,846.00 9,846.00 9,840.00 9,840.00 0.6K
11:02 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
11:03 9,842.00 9,842.00 9,842.00 9,842.00 0.0K
11:04 9,846.00 9,846.00 9,846.00 9,846.00 0.1K
11:06 9,846.00 9,846.00 9,846.00 9,846.00 0.1K
11:09 9,846.00 9,846.00 9,846.00 9,846.00 0.0K
11:10 9,848.00 9,848.00 9,848.00 9,848.00 0.1K
11:11 9,846.00 9,846.00 9,846.00 9,846.00 0.2K
11:12 9,844.00 9,844.00 9,844.00 9,844.00 0.0K
11:16 9,843.00 9,843.00 9,843.00 9,843.00 0.6K
11:17 9,843.00 9,844.00 9,843.00 9,843.00 0.8K
11:18 9,843.07 9,843.07 9,843.07 9,843.07 0.0K
11:20 9,848.00 9,848.00 9,842.00 9,842.00 0.7K
11:24 9,838.00 9,838.00 9,838.00 9,838.00 0.0K
11:25 9,842.00 9,842.00 9,842.00 9,842.00 0.0K
11:26 9,842.00 9,842.00 9,842.00 9,842.00 0.0K
11:28 9,839.68 9,839.68 9,839.68 9,839.68 0.0K
11:33 9,834.00 9,837.67 9,834.00 9,837.67 0.1K
11:35 9,840.00 9,840.00 9,840.00 9,840.00 0.0K
11:38 9,842.00 9,842.00 9,842.00 9,842.00 0.1K
11:39 9,841.07 9,841.07 9,841.07 9,841.07 0.1K
11:40 9,844.00 9,844.00 9,844.00 9,844.00 0.1K
11:41 9,848.00 9,848.00 9,848.00 9,848.00 0.1K
11:42 9,848.00 9,848.00 9,848.00 9,848.00 0.0K
11:45 9,848.00 9,848.00 9,848.00 9,848.00 0.1K
11:50 9,852.00 9,852.00 9,850.00 9,850.00 0.0K
11:51 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
11:52 9,852.00 9,852.00 9,852.00 9,852.00 0.0K
11:56 9,848.00 9,850.00 9,848.00 9,850.00 0.1K
11:59 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
12:01 9,850.00 9,850.00 9,848.00 9,848.00 0.1K
12:02 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
12:03 9,849.09 9,849.09 9,849.09 9,849.09 0.1K
12:05 9,850.27 9,850.27 9,850.27 9,850.27 0.0K
12:09 9,852.00 9,852.00 9,852.00 9,852.00 0.0K
12:12 9,857.40 9,857.40 9,857.40 9,857.40 0.0K
12:13 9,857.10 9,857.10 9,857.10 9,857.10 0.1K
12:14 9,862.00 9,862.00 9,862.00 9,862.00 0.3K
12:15 9,864.00 9,864.00 9,864.00 9,864.00 0.0K
12:17 9,872.00 9,872.00 9,871.65 9,871.65 0.5K
12:18 9,874.00 9,874.00 9,874.00 9,874.00 0.3K
12:19 9,874.00 9,874.00 9,874.00 9,874.00 0.1K
12:20 9,874.00 9,874.00 9,874.00 9,874.00 0.5K
12:25 9,878.00 9,878.00 9,878.00 9,878.00 0.0K
12:32 9,880.00 9,880.00 9,880.00 9,880.00 0.2K
12:37 9,886.00 9,886.00 9,886.00 9,886.00 0.3K
12:38 9,882.00 9,882.00 9,880.00 9,882.00 0.6K
12:39 9,880.00 9,880.00 9,874.00 9,874.00 0.2K
12:40 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
12:46 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
12:51 9,863.65 9,863.65 9,863.65 9,863.65 0.0K
12:54 9,870.00 9,870.00 9,868.00 9,868.00 0.1K
12:56 9,862.00 9,862.00 9,862.00 9,862.00 0.0K
12:59 9,866.00 9,866.00 9,866.00 9,866.00 0.0K
13:01 9,866.79 9,866.79 9,866.79 9,866.79 0.2K
13:02 9,868.00 9,868.00 9,868.00 9,868.00 0.0K
13:03 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
13:04 9,872.00 9,872.00 9,872.00 9,872.00 0.0K
13:05 9,874.00 9,874.00 9,874.00 9,874.00 0.0K
13:06 9,872.00 9,872.00 9,868.00 9,868.00 0.1K
13:07 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
13:08 9,872.00 9,874.00 9,872.00 9,874.00 0.0K
13:11 9,872.00 9,872.00 9,872.00 9,872.00 0.1K
13:12 9,866.00 9,866.00 9,866.00 9,866.00 0.0K
13:13 9,868.00 9,868.00 9,868.00 9,868.00 0.0K
13:16 9,873.40 9,874.00 9,873.40 9,874.00 0.1K
13:20 9,878.00 9,878.00 9,878.00 9,878.00 0.1K
13:21 9,876.00 9,876.00 9,874.00 9,874.00 0.1K
13:22 9,870.88 9,870.88 9,870.88 9,870.88 0.1K
13:25 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
13:26 9,869.13 9,869.13 9,869.13 9,869.13 0.0K
13:27 9,870.00 9,872.00 9,870.00 9,872.00 0.3K
13:28 9,868.89 9,868.89 9,868.89 9,868.89 0.0K
13:29 9,862.00 9,866.00 9,862.00 9,866.00 0.2K
13:30 9,862.00 9,862.00 9,862.00 9,862.00 0.0K
13:31 9,858.00 9,858.00 9,858.00 9,858.00 0.0K
13:33 9,856.00 9,856.00 9,856.00 9,856.00 0.2K
13:34 9,852.00 9,852.00 9,852.00 9,852.00 0.0K
13:38 9,858.00 9,859.61 9,857.33 9,858.93 0.2K
13:39 9,862.00 9,862.00 9,862.00 9,862.00 0.0K
13:40 9,860.00 9,862.00 9,860.00 9,862.00 0.0K
13:42 9,862.00 9,862.00 9,860.00 9,860.00 0.1K
13:43 9,866.00 9,866.00 9,862.00 9,862.00 0.1K
13:44 9,866.00 9,866.00 9,866.00 9,866.00 0.1K
13:45 9,866.00 9,866.00 9,866.00 9,866.00 0.1K
13:46 9,872.00 9,872.00 9,872.00 9,872.00 0.0K
13:48 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
13:49 9,866.00 9,866.00 9,866.00 9,866.00 0.0K
13:50 9,866.00 9,870.00 9,866.00 9,870.00 0.0K
13:51 9,872.00 9,872.00 9,872.00 9,872.00 0.1K
13:52 9,874.00 9,874.00 9,874.00 9,874.00 0.0K
13:53 9,872.00 9,872.00 9,872.00 9,872.00 0.3K
13:57 9,868.00 9,868.00 9,868.00 9,868.00 0.1K
13:58 9,868.00 9,868.00 9,868.00 9,868.00 0.2K
14:04 9,866.00 9,866.00 9,866.00 9,866.00 0.1K
14:05 9,870.00 9,872.00 9,869.60 9,869.60 0.0K
14:07 9,872.00 9,872.00 9,872.00 9,872.00 0.0K
14:08 9,872.00 9,872.00 9,872.00 9,872.00 0.2K
14:09 9,873.16 9,874.00 9,873.16 9,874.00 0.2K
14:10 9,874.00 9,874.00 9,874.00 9,874.00 0.0K
14:12 9,876.00 9,876.00 9,876.00 9,876.00 0.0K
14:13 9,874.00 9,874.00 9,874.00 9,874.00 0.2K
14:14 9,868.00 9,868.00 9,866.00 9,866.00 0.1K
14:15 9,866.00 9,866.00 9,866.00 9,866.00 0.0K
14:18 9,864.00 9,864.00 9,864.00 9,864.00 0.1K
14:19 9,866.00 9,866.00 9,866.00 9,866.00 0.0K
14:22 9,870.10 9,870.10 9,870.10 9,870.10 0.1K
14:23 9,869.40 9,869.40 9,869.40 9,869.40 0.2K
14:25 9,870.00 9,870.00 9,869.40 9,869.40 0.1K
14:28 9,872.00 9,872.00 9,872.00 9,872.00 0.2K
14:29 9,872.00 9,872.00 9,870.00 9,870.00 0.0K
14:30 9,868.00 9,868.00 9,866.00 9,866.00 0.3K
14:33 9,856.00 9,856.00 9,856.00 9,856.00 0.1K
14:35 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
14:36 9,857.40 9,862.00 9,857.40 9,862.00 0.1K
14:39 9,864.00 9,864.00 9,864.00 9,864.00 0.1K
14:40 9,862.00 9,862.00 9,862.00 9,862.00 0.0K
14:41 9,864.00 9,864.00 9,864.00 9,864.00 0.2K
14:42 9,865.00 9,865.20 9,864.00 9,865.20 0.2K
14:43 9,862.00 9,862.00 9,860.00 9,860.00 0.6K
14:47 9,864.00 9,864.00 9,864.00 9,864.00 0.1K
14:48 9,865.99 9,865.99 9,865.99 9,865.99 0.0K
14:49 9,862.00 9,862.00 9,862.00 9,862.00 0.0K
14:50 9,862.00 9,862.00 9,862.00 9,862.00 0.1K
14:52 9,858.00 9,858.00 9,852.00 9,852.00 0.2K
14:53 9,858.00 9,858.00 9,856.00 9,856.00 0.1K
14:54 9,860.00 9,860.00 9,854.00 9,854.00 0.4K
14:55 9,850.00 9,850.00 9,850.00 9,850.00 0.1K
14:59 9,846.00 9,846.00 9,846.00 9,846.00 0.1K
15:00 9,850.00 9,850.00 9,848.00 9,848.00 0.1K
15:01 9,850.00 9,856.00 9,850.00 9,856.00 0.2K
15:02 9,855.13 9,855.13 9,855.13 9,855.13 0.0K
15:04 9,852.00 9,852.00 9,850.00 9,850.00 0.1K
15:05 9,854.00 9,854.00 9,854.00 9,854.00 0.0K
15:07 9,854.00 9,854.00 9,854.00 9,854.00 0.1K
15:09 9,848.00 9,848.00 9,846.00 9,846.00 0.1K
15:10 9,846.68 9,846.68 9,846.68 9,846.68 0.0K
15:11 9,848.00 9,848.00 9,848.00 9,848.00 0.0K
15:12 9,846.06 9,846.06 9,846.06 9,846.06 0.1K
15:14 9,851.00 9,851.00 9,850.00 9,850.00 0.5K
15:16 9,851.00 9,854.00 9,850.00 9,850.00 1.3K
15:18 9,856.00 9,856.00 9,856.00 9,856.00 0.0K
15:19 9,856.00 9,856.00 9,856.00 9,856.00 0.1K
15:20 9,856.00 9,856.00 9,856.00 9,856.00 0.1K
15:21 9,854.00 9,854.00 9,854.00 9,854.00 0.2K
15:22 9,854.00 9,854.00 9,850.00 9,850.00 0.2K
15:24 9,849.41 9,849.41 9,849.41 9,849.41 0.1K
15:26 9,850.00 9,850.00 9,850.00 9,850.00 0.1K
15:27 9,856.00 9,856.00 9,854.00 9,854.00 0.2K
15:28 9,852.00 9,852.00 9,852.00 9,852.00 0.2K
15:31 9,854.00 9,854.00 9,854.00 9,854.00 0.0K
15:32 9,856.00 9,859.00 9,855.00 9,859.00 0.8K
15:33 9,862.00 9,862.00 9,862.00 9,862.00 0.0K
15:34 9,862.00 9,862.00 9,862.00 9,862.00 0.3K
15:35 9,862.00 9,866.00 9,862.00 9,866.00 0.2K
15:36 9,866.00 9,866.00 9,862.00 9,862.00 0.4K
15:37 9,862.00 9,862.00 9,862.00 9,862.00 0.2K
15:38 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
15:40 9,868.00 9,868.00 9,868.00 9,868.00 0.1K
15:42 9,864.00 9,864.00 9,858.00 9,860.00 0.1K
15:47 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
15:48 9,858.00 9,862.00 9,856.00 9,862.00 0.9K
15:50 9,857.00 9,857.00 9,856.00 9,856.00 0.6K
15:51 9,854.94 9,854.94 9,854.00 9,854.00 0.4K
15:53 9,852.00 9,852.00 9,852.00 9,852.00 0.0K
15:55 9,848.00 9,852.00 9,848.00 9,852.00 0.3K
15:58 9,852.00 9,852.00 9,850.78 9,850.78 0.1K
15:59 9,848.00 9,848.00 9,848.00 9,848.00 0.1K
16:00 9,848.00 9,852.00 9,848.00 9,852.00 0.0K
16:01 9,854.00 9,854.00 9,854.00 9,854.00 0.1K
16:02 9,854.00 9,856.00 9,852.00 9,856.00 0.5K
16:04 9,859.00 9,862.00 9,859.00 9,862.00 0.4K
16:05 9,862.00 9,866.00 9,862.00 9,866.00 0.5K
16:06 9,866.00 9,866.00 9,864.00 9,864.00 0.2K
16:07 9,864.00 9,864.00 9,862.00 9,862.00 0.2K
16:08 9,861.00 9,862.00 9,861.00 9,862.00 0.2K
16:09 9,860.00 9,862.00 9,858.00 9,858.00 0.2K
16:10 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
16:13 9,864.00 9,864.00 9,864.00 9,864.00 0.0K
16:14 9,864.00 9,864.00 9,864.00 9,864.00 0.0K
16:17 9,864.00 9,864.00 9,864.00 9,864.00 0.0K
16:18 9,864.00 9,866.00 9,864.00 9,866.00 0.7K
16:19 9,866.00 9,868.00 9,866.00 9,868.00 0.3K
16:20 9,864.00 9,864.00 9,862.00 9,862.00 0.2K
16:22 9,862.00 9,864.00 9,862.00 9,862.00 0.4K
16:24 9,861.00 9,870.00 9,861.00 9,870.00 0.4K
16:25 9,868.00 9,870.00 9,868.00 9,868.00 0.4K
16:26 9,868.00 9,868.00 9,868.00 9,868.00 0.1K
16:27 9,864.00 9,868.00 9,864.00 9,868.00 0.5K
16:28 9,866.00 9,868.00 9,866.00 9,868.00 0.2K
16:29 9,870.00 9,870.00 9,868.00 9,870.00 0.4K
16:35 9,862.00 9,862.00 9,862.00 9,862.00 47.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし