Next PLC (NXT)

NXT
🏛️ イギリス →
12,430.00
最終更新: 2025-10-03
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 9,890.00 9,890.00 9,776.00 9,776.00 0.3K
08:01 9,798.00 9,840.00 9,798.00 9,840.00 0.5K
08:02 9,840.00 9,854.00 9,834.00 9,842.00 0.7K
08:03 9,844.00 9,852.00 9,844.00 9,852.00 0.1K
08:04 9,854.00 9,854.00 9,844.00 9,844.00 0.4K
08:05 9,848.00 9,848.00 9,848.00 9,848.00 0.0K
08:06 9,846.00 9,846.00 9,846.00 9,846.00 0.1K
08:07 9,834.00 9,840.00 9,834.00 9,840.00 0.2K
08:08 9,834.00 9,834.00 9,832.00 9,832.00 0.4K
08:09 9,820.00 9,820.00 9,820.00 9,820.00 0.0K
08:10 9,820.00 9,820.00 9,820.00 9,820.00 0.1K
08:11 9,818.00 9,818.00 9,818.00 9,818.00 0.1K
08:14 9,830.00 9,830.00 9,830.00 9,830.00 0.1K
08:15 9,822.00 9,824.00 9,818.00 9,818.00 0.1K
08:17 9,828.00 9,828.00 9,828.00 9,828.00 0.1K
08:18 9,826.00 9,826.00 9,826.00 9,826.00 0.1K
08:19 9,822.00 9,822.00 9,816.00 9,816.00 0.5K
08:21 9,818.00 9,818.00 9,814.00 9,814.00 0.3K
08:22 9,812.00 9,812.00 9,812.00 9,812.00 0.2K
08:25 9,806.00 9,806.00 9,806.00 9,806.00 0.2K
08:27 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
08:28 9,808.00 9,808.00 9,808.00 9,808.00 0.1K
08:29 9,810.00 9,810.00 9,810.00 9,810.00 0.0K
08:31 9,808.00 9,808.00 9,808.00 9,808.00 0.2K
08:33 9,812.00 9,812.00 9,812.00 9,812.00 0.0K
08:34 9,812.00 9,812.00 9,812.00 9,812.00 0.1K
08:36 9,810.00 9,810.00 9,810.00 9,810.00 0.1K
08:37 9,810.00 9,810.00 9,806.00 9,806.00 0.3K
08:38 9,802.00 9,802.00 9,802.00 9,802.00 0.0K
08:40 9,806.00 9,806.00 9,806.00 9,806.00 0.1K
08:42 9,806.00 9,806.00 9,806.00 9,806.00 0.1K
08:45 9,798.00 9,798.00 9,798.00 9,798.00 0.1K
08:46 9,800.80 9,800.80 9,800.80 9,800.80 0.0K
08:47 9,802.00 9,802.00 9,802.00 9,802.00 0.1K
08:48 9,802.00 9,804.00 9,802.00 9,804.00 0.1K
08:52 9,808.00 9,808.17 9,808.00 9,808.17 0.2K
08:53 9,806.00 9,806.00 9,802.00 9,802.00 0.2K
08:56 9,802.00 9,802.00 9,802.00 9,802.00 0.0K
08:57 9,802.87 9,802.87 9,802.87 9,802.87 0.1K
08:58 9,805.79 9,805.79 9,805.79 9,805.79 0.0K
09:00 9,804.00 9,810.00 9,804.00 9,810.00 0.3K
09:04 9,812.00 9,812.00 9,810.47 9,812.00 0.3K
09:05 9,812.00 9,812.00 9,812.00 9,812.00 0.1K
09:07 9,812.00 9,812.00 9,812.00 9,812.00 0.1K
09:09 9,808.00 9,808.00 9,808.00 9,808.00 0.1K
09:10 9,810.00 9,810.00 9,810.00 9,810.00 0.1K
09:12 9,810.00 9,810.00 9,810.00 9,810.00 0.1K
09:14 9,814.00 9,814.00 9,812.00 9,812.00 0.2K
09:17 9,812.00 9,812.00 9,812.00 9,812.00 0.1K
09:18 9,812.00 9,818.00 9,812.00 9,818.00 0.3K
09:20 9,818.00 9,818.00 9,818.00 9,818.00 0.1K
09:22 9,816.00 9,817.18 9,816.00 9,817.18 0.2K
09:24 9,822.00 9,822.00 9,822.00 9,822.00 0.2K
09:25 9,822.00 9,822.00 9,822.00 9,822.00 0.1K
09:27 9,822.00 9,822.00 9,822.00 9,822.00 0.0K
09:28 9,826.00 9,828.00 9,826.00 9,828.00 0.4K
09:29 9,828.00 9,828.00 9,828.00 9,828.00 0.1K
09:30 9,830.00 9,830.00 9,830.00 9,830.00 0.0K
09:31 9,830.00 9,830.00 9,830.00 9,830.00 0.1K
09:32 9,830.00 9,832.00 9,830.00 9,832.00 0.1K
09:33 9,834.00 9,834.00 9,832.00 9,832.00 0.4K
09:34 9,833.00 9,833.00 9,830.00 9,830.00 0.3K
09:36 9,826.00 9,826.00 9,826.00 9,826.00 0.1K
09:39 9,824.00 9,830.00 9,814.65 9,814.65 3.8K
09:40 9,831.84 9,831.84 9,831.84 9,831.84 0.0K
09:41 9,834.00 9,834.00 9,834.00 9,834.00 0.2K
09:42 9,834.72 9,834.72 9,834.00 9,834.00 0.2K
09:43 9,834.00 9,840.00 9,834.00 9,840.00 0.3K
09:44 9,840.00 9,840.00 9,768.00 9,768.00 39.8K
09:45 9,842.00 9,844.00 9,842.00 9,844.00 0.0K
09:47 9,846.00 9,850.00 9,846.00 9,850.00 0.0K
09:48 9,850.00 9,850.00 9,848.00 9,848.00 0.0K
09:49 9,848.00 9,848.00 9,848.00 9,848.00 0.0K
09:50 9,850.00 9,850.00 9,850.00 9,850.00 0.0K
09:54 9,848.00 9,848.00 9,848.00 9,848.00 0.0K
09:56 9,854.00 9,854.00 9,854.00 9,854.00 0.0K
09:57 9,858.00 9,860.00 9,858.00 9,860.00 0.0K
09:58 9,862.00 9,862.00 9,862.00 9,862.00 0.0K
09:59 9,864.00 9,864.00 9,864.00 9,864.00 0.0K
10:00 9,862.00 9,862.00 9,860.00 9,860.00 0.0K
10:03 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
10:04 9,862.00 9,862.00 9,862.00 9,862.00 0.0K
10:05 9,862.00 9,862.00 9,862.00 9,862.00 0.0K
10:06 9,862.00 9,862.00 9,862.00 9,862.00 0.0K
10:07 9,862.00 9,862.00 9,862.00 9,862.00 0.0K
10:09 9,866.00 9,866.00 9,866.00 9,866.00 0.0K
10:10 9,868.00 9,868.00 9,868.00 9,868.00 0.0K
10:11 9,870.00 9,872.00 9,870.00 9,872.00 0.0K
10:13 9,872.00 9,872.00 9,872.00 9,872.00 0.0K
10:15 9,870.00 9,872.00 9,870.00 9,872.00 0.0K
10:16 9,874.00 9,874.00 9,874.00 9,874.00 0.0K
10:17 9,874.25 9,874.25 9,874.25 9,874.25 0.0K
10:18 9,876.00 9,876.00 9,876.00 9,876.00 0.0K
10:19 9,876.00 9,876.00 9,870.00 9,870.00 0.0K
10:20 9,866.00 9,866.00 9,866.00 9,866.00 0.0K
10:22 9,864.00 9,864.00 9,862.00 9,862.00 0.0K
10:23 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
10:24 9,862.00 9,864.00 9,862.00 9,864.00 0.0K
10:25 9,864.00 9,864.00 9,864.00 9,864.00 0.0K
10:27 9,864.00 9,866.00 9,864.00 9,866.00 0.0K
10:28 9,866.00 9,866.00 9,864.00 9,864.00 0.0K
10:29 9,864.00 9,864.00 9,862.59 9,864.00 0.0K
10:30 9,864.00 9,864.00 9,864.00 9,864.00 0.0K
10:35 9,866.00 9,866.00 9,866.00 9,866.00 0.0K
10:36 9,866.00 9,866.00 9,866.00 9,866.00 0.0K
10:37 9,866.59 9,866.59 9,866.59 9,866.59 0.0K
10:40 9,866.00 9,866.00 9,866.00 9,866.00 0.0K
10:41 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
10:47 9,872.00 9,876.00 9,872.00 9,876.00 0.0K
10:49 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
10:50 9,882.00 9,882.00 9,882.00 9,882.00 0.0K
10:52 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
10:54 9,882.00 9,882.00 9,882.00 9,882.00 0.0K
10:56 9,880.00 9,880.00 9,874.00 9,874.00 0.0K
10:57 9,874.00 9,874.00 9,874.00 9,874.00 0.0K
10:58 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
10:59 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
11:00 9,882.00 9,886.00 9,882.00 9,886.00 0.0K
11:01 9,884.00 9,884.00 9,880.00 9,880.00 0.0K
11:03 9,882.20 9,884.00 9,882.20 9,884.00 0.0K
11:05 9,884.00 9,884.00 9,884.00 9,884.00 0.0K
11:06 9,886.00 9,886.00 9,886.00 9,886.00 0.0K
11:07 9,882.00 9,882.00 9,882.00 9,882.00 0.0K
11:08 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
11:10 9,878.00 9,882.00 9,878.00 9,882.00 0.0K
11:12 9,878.00 9,878.00 9,876.00 9,876.00 0.0K
11:14 9,877.84 9,877.84 9,877.84 9,877.84 0.0K
11:15 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
11:16 9,881.56 9,882.00 9,881.56 9,882.00 0.0K
11:17 9,886.00 9,886.44 9,886.00 9,886.44 0.0K
11:18 9,886.00 9,886.00 9,886.00 9,886.00 0.0K
11:20 9,886.00 9,886.00 9,886.00 9,886.00 0.0K
11:21 9,886.00 9,886.00 9,886.00 9,886.00 0.0K
11:22 9,886.00 9,886.00 9,886.00 9,886.00 0.0K
11:23 9,884.00 9,884.00 9,884.00 9,884.00 0.0K
11:26 9,884.00 9,884.00 9,884.00 9,884.00 0.0K
11:27 9,884.00 9,884.00 9,884.00 9,884.00 0.0K
11:29 9,886.00 9,886.00 9,886.00 9,886.00 0.0K
11:30 9,890.00 9,892.00 9,890.00 9,892.00 0.0K
11:31 9,892.00 9,892.00 9,892.00 9,892.00 0.0K
11:32 9,896.00 9,896.00 9,896.00 9,896.00 0.0K
11:33 9,894.00 9,894.00 9,892.00 9,892.00 0.0K
11:37 9,892.00 9,892.00 9,890.00 9,890.00 0.0K
11:40 9,886.00 9,890.00 9,886.00 9,890.00 0.0K
11:41 9,888.00 9,888.00 9,888.00 9,888.00 0.0K
11:43 9,890.00 9,890.00 9,888.44 9,888.44 0.0K
11:44 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
11:45 9,890.00 9,890.00 9,886.00 9,886.00 0.0K
11:46 9,884.00 9,884.00 9,884.00 9,884.00 0.0K
11:49 9,886.00 9,886.00 9,886.00 9,886.00 0.0K
11:50 9,886.00 9,886.00 9,886.00 9,886.00 0.0K
11:51 9,888.00 9,888.00 9,888.00 9,888.00 0.0K
11:53 9,888.00 9,888.00 9,878.00 9,878.00 0.0K
11:54 9,882.00 9,882.00 9,882.00 9,882.00 0.0K
11:55 9,882.00 9,884.00 9,882.00 9,882.00 0.0K
11:56 9,881.19 9,881.19 9,881.19 9,881.19 0.0K
11:57 9,880.00 9,880.00 9,874.00 9,874.00 0.0K
11:58 9,876.00 9,876.00 9,874.00 9,874.00 0.0K
12:00 9,874.00 9,874.00 9,868.00 9,872.00 0.0K
12:02 9,872.00 9,872.00 9,864.00 9,864.00 0.0K
12:03 9,866.00 9,868.00 9,866.00 9,868.00 0.0K
12:04 9,870.00 9,872.00 9,870.00 9,872.00 0.0K
12:05 9,872.00 9,872.00 9,872.00 9,872.00 0.0K
12:06 9,872.00 9,872.00 9,864.00 9,864.00 0.0K
12:08 9,860.04 9,860.04 9,860.04 9,860.04 0.0K
12:09 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
12:10 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
12:11 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
12:12 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
12:13 9,860.00 9,860.00 9,858.00 9,858.00 0.0K
12:14 9,854.00 9,854.00 9,848.00 9,848.00 0.0K
12:15 9,852.00 9,852.00 9,850.00 9,852.00 0.0K
12:16 9,854.00 9,856.00 9,854.00 9,856.00 0.0K
12:17 9,856.00 9,856.00 9,856.00 9,856.00 0.0K
12:18 9,852.00 9,852.00 9,850.00 9,852.00 0.0K
12:19 9,852.00 9,852.00 9,852.00 9,852.00 0.0K
12:20 9,852.00 9,852.00 9,852.00 9,852.00 0.0K
12:21 9,856.00 9,862.00 9,856.00 9,862.00 0.0K
12:22 9,860.00 9,866.00 9,860.00 9,866.00 0.0K
12:23 9,866.00 9,866.00 9,866.00 9,866.00 0.0K
12:24 9,866.00 9,866.00 9,862.00 9,862.00 0.0K
12:25 9,860.00 9,860.00 9,858.00 9,858.00 0.0K
12:26 9,856.00 9,856.00 9,856.00 9,856.00 0.0K
12:27 9,858.00 9,858.00 9,856.00 9,856.00 0.0K
12:28 9,852.00 9,856.00 9,850.00 9,856.00 0.0K
12:29 9,856.00 9,856.00 9,846.00 9,846.00 0.0K
12:35 9,846.00 9,846.00 9,846.00 9,846.00 7.1K
12:54 9,890.00 9,890.00 9,890.00 9,890.00 165.6K
16:35 9,846.00 9,846.00 9,846.00 9,846.00 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし