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 9,488.00 9,488.00 9,450.00 9,468.00 0.9K
08:01 9,466.00 9,496.00 9,466.00 9,496.00 0.3K
08:02 9,506.00 9,506.00 9,474.00 9,474.00 0.3K
08:09 9,468.00 9,468.00 9,442.00 9,442.00 0.6K
08:10 9,456.00 9,472.00 9,456.00 9,468.00 0.6K
08:12 9,464.39 9,464.39 9,464.39 9,464.39 0.1K
08:13 9,460.00 9,460.00 9,458.00 9,458.00 0.1K
08:14 9,454.93 9,458.00 9,454.00 9,458.00 0.3K
08:16 9,464.00 9,464.00 9,462.00 9,462.00 0.3K
08:17 9,472.00 9,472.00 9,466.00 9,466.00 0.6K
08:18 9,471.01 9,471.01 9,471.01 9,471.01 0.0K
08:19 9,466.43 9,466.43 9,466.43 9,466.43 0.1K
08:22 9,480.00 9,482.00 9,480.00 9,480.00 0.3K
08:26 9,477.78 9,477.78 9,477.78 9,477.78 0.1K
08:27 9,479.50 9,482.00 9,479.50 9,482.00 0.1K
08:28 9,484.00 9,490.00 9,484.00 9,488.00 0.4K
08:29 9,484.00 9,484.00 9,480.00 9,480.00 0.2K
08:30 9,476.00 9,476.00 9,462.00 9,468.00 0.1K
08:33 9,486.00 9,486.00 9,486.00 9,486.00 0.1K
08:35 9,488.00 9,488.00 9,488.00 9,488.00 0.0K
08:36 9,492.00 9,492.00 9,488.00 9,488.00 0.1K
08:37 9,492.00 9,492.00 9,492.00 9,492.00 0.0K
08:43 9,487.98 9,487.98 9,487.98 9,487.98 0.0K
08:44 9,482.00 9,484.00 9,482.00 9,484.00 0.1K
08:45 9,486.00 9,486.00 9,486.00 9,486.00 0.1K
08:46 9,484.00 9,484.00 9,484.00 9,484.00 0.0K
08:47 9,482.00 9,482.00 9,480.00 9,482.00 0.2K
08:48 9,480.00 9,482.00 9,480.00 9,482.00 0.1K
08:49 9,484.00 9,488.00 9,484.00 9,488.00 0.2K
08:50 9,490.00 9,490.00 9,490.00 9,490.00 0.0K
08:51 9,488.00 9,488.00 9,487.19 9,487.19 0.1K
08:53 9,486.00 9,486.00 9,486.00 9,486.00 0.0K
08:54 9,488.00 9,488.00 9,488.00 9,488.00 0.0K
08:56 9,494.20 9,494.20 9,494.20 9,494.20 0.1K
09:00 9,490.00 9,490.00 9,490.00 9,490.00 0.0K
09:01 9,488.00 9,490.00 9,488.00 9,490.00 0.1K
09:02 9,492.00 9,496.00 9,492.00 9,496.00 0.3K
09:04 9,496.00 9,498.00 9,496.00 9,498.00 0.1K
09:05 9,496.00 9,496.00 9,496.00 9,496.00 0.0K
09:07 9,494.00 9,494.00 9,494.00 9,494.00 0.0K
09:09 9,496.00 9,496.00 9,496.00 9,496.00 0.1K
09:11 9,496.00 9,496.00 9,490.00 9,490.00 0.1K
09:15 9,486.00 9,488.00 9,486.00 9,488.00 0.2K
09:16 9,488.00 9,490.00 9,488.00 9,490.00 0.1K
09:17 9,494.00 9,496.00 9,494.00 9,496.00 0.0K
09:18 9,495.80 9,495.80 9,495.80 9,495.80 0.0K
09:19 9,494.00 9,494.00 9,494.00 9,494.00 0.0K
09:20 9,491.19 9,491.19 9,491.19 9,491.19 0.0K
09:21 9,494.00 9,496.00 9,494.00 9,496.00 0.1K
09:23 9,491.06 9,491.06 9,491.06 9,491.06 0.2K
09:24 9,490.00 9,490.00 9,490.00 9,490.00 0.1K
09:26 9,488.00 9,488.00 9,488.00 9,488.00 0.1K
09:27 9,488.00 9,488.00 9,488.00 9,488.00 0.1K
09:29 9,484.00 9,486.00 9,484.00 9,486.00 0.3K
09:30 9,492.00 9,492.00 9,490.00 9,490.00 0.2K
09:32 9,490.00 9,496.00 9,490.00 9,496.00 0.3K
09:34 9,494.00 9,494.00 9,494.00 9,494.00 0.0K
09:35 9,494.00 9,496.00 9,494.00 9,496.00 0.1K
09:36 9,494.00 9,496.00 9,494.00 9,496.00 0.1K
09:37 9,494.19 9,494.19 9,494.19 9,494.19 0.0K
09:39 9,496.00 9,498.00 9,496.00 9,498.00 0.0K
09:40 9,500.00 9,500.00 9,500.00 9,500.00 0.0K
09:42 9,498.00 9,502.00 9,498.00 9,502.00 0.5K
09:43 9,502.00 9,504.00 9,502.00 9,504.00 0.1K
09:45 9,504.00 9,504.00 9,504.00 9,504.00 0.2K
09:47 9,506.00 9,506.00 9,506.00 9,506.00 0.0K
09:48 9,504.00 9,506.00 9,496.00 9,498.00 0.5K
09:49 9,500.00 9,500.00 9,500.00 9,500.00 0.0K
09:50 9,510.00 9,510.00 9,510.00 9,510.00 0.2K
09:52 9,512.00 9,512.00 9,512.00 9,512.00 0.1K
09:54 9,514.00 9,514.00 9,514.00 9,514.00 0.1K
09:55 9,516.00 9,516.00 9,516.00 9,516.00 0.3K
09:57 9,518.00 9,520.00 9,518.00 9,520.00 0.0K
09:58 9,520.00 9,520.00 9,518.00 9,518.00 0.3K
09:59 9,518.00 9,520.00 9,518.00 9,520.00 0.0K
10:00 9,516.00 9,516.00 9,516.00 9,516.00 0.1K
10:01 9,516.00 9,516.60 9,516.00 9,516.60 0.2K
10:02 9,520.00 9,520.00 9,520.00 9,520.00 0.3K
10:03 9,522.00 9,522.00 9,522.00 9,522.00 0.0K
10:04 9,522.00 9,522.00 9,522.00 9,522.00 0.0K
10:05 9,520.00 9,520.00 9,518.00 9,519.24 0.1K
10:06 9,518.00 9,518.00 9,512.43 9,514.46 0.1K
10:07 9,512.00 9,512.00 9,512.00 9,512.00 0.1K
10:08 9,518.00 9,524.00 9,518.00 9,524.00 0.2K
10:09 9,526.00 9,526.00 9,526.00 9,526.00 0.1K
10:10 9,526.00 9,528.00 9,526.00 9,528.00 0.1K
10:11 9,530.00 9,530.00 9,526.00 9,526.00 0.1K
10:12 9,524.60 9,524.60 9,524.00 9,524.00 0.2K
10:13 9,524.00 9,524.00 9,524.00 9,524.00 0.0K
10:14 9,526.00 9,526.00 9,526.00 9,526.00 0.0K
10:15 9,526.00 9,526.00 9,526.00 9,526.00 0.1K
10:16 9,526.00 9,528.00 9,526.00 9,528.00 0.1K
10:19 9,528.00 9,532.00 9,528.00 9,532.00 0.0K
10:23 9,522.21 9,522.21 9,522.21 9,522.21 0.2K
10:24 9,522.00 9,522.00 9,522.00 9,522.00 0.0K
10:26 9,520.00 9,520.00 9,520.00 9,520.00 0.0K
10:27 9,518.34 9,518.34 9,518.34 9,518.30 0.1K
10:28 9,520.00 9,520.00 9,520.00 9,520.00 0.0K
10:29 9,520.00 9,520.00 9,520.00 9,520.00 0.0K
10:30 9,522.00 9,528.00 9,522.00 9,528.00 0.2K
10:31 9,530.00 9,530.00 9,530.00 9,530.00 0.1K
10:32 9,528.00 9,528.00 9,528.00 9,528.00 0.1K
10:33 9,534.00 9,534.00 9,534.00 9,534.00 0.0K
10:37 9,536.00 9,536.00 9,536.00 9,536.00 0.1K
10:38 9,536.00 9,550.00 9,536.00 9,550.00 0.7K
10:41 9,546.00 9,556.00 9,520.00 9,556.00 7.6K
10:42 9,558.00 9,558.00 9,554.00 9,554.00 0.1K
10:43 9,560.00 9,560.00 9,554.00 9,554.00 0.2K
10:45 9,558.00 9,562.00 9,558.00 9,562.00 0.1K
10:46 9,560.00 9,564.00 9,560.00 9,564.00 0.5K
10:47 9,562.00 9,568.00 9,562.00 9,564.00 0.1K
10:48 9,564.00 9,564.00 9,564.00 9,564.00 0.2K
10:49 9,566.00 9,566.00 9,566.00 9,566.00 0.3K
10:50 9,564.00 9,564.00 9,564.00 9,564.00 0.1K
10:51 9,568.00 9,568.00 9,568.00 9,568.00 0.0K
10:53 9,560.00 9,560.00 9,560.00 9,560.00 0.2K
10:54 9,560.00 9,560.00 9,558.00 9,558.00 0.1K
10:55 9,556.00 9,556.00 9,552.00 9,556.00 0.2K
10:56 9,556.00 9,556.00 9,556.00 9,556.00 0.2K
11:01 9,554.00 9,562.00 9,552.00 9,560.00 0.8K
11:02 9,562.00 9,562.00 9,560.00 9,562.00 0.1K
11:03 9,562.00 9,562.00 9,556.00 9,556.00 0.4K
11:05 9,552.00 9,552.00 9,552.00 9,552.00 0.0K
11:06 9,552.00 9,554.00 9,552.00 9,554.00 0.1K
11:07 9,556.00 9,556.00 9,554.00 9,554.00 0.1K
11:08 9,552.00 9,552.00 9,552.00 9,552.00 0.0K
11:09 9,554.00 9,556.00 9,554.00 9,556.00 0.1K
11:10 9,554.00 9,554.00 9,554.00 9,554.00 0.1K
11:11 9,550.00 9,550.00 9,550.00 9,550.00 0.1K
11:12 9,550.00 9,556.00 9,550.00 9,556.00 0.2K
11:13 9,558.00 9,558.00 9,556.00 9,556.00 0.1K
11:14 9,558.00 9,560.00 9,558.00 9,560.00 0.1K
11:15 9,560.00 9,560.00 9,560.00 9,560.00 0.0K
11:16 9,564.00 9,564.00 9,562.00 9,564.00 0.3K
11:19 9,562.00 9,562.00 9,562.00 9,562.00 0.2K
11:20 9,562.00 9,562.00 9,562.00 9,562.00 0.0K
11:21 9,564.00 9,564.00 9,564.00 9,564.00 0.0K
11:22 9,564.00 9,564.00 9,564.00 9,564.00 0.0K
11:23 9,566.00 9,566.00 9,566.00 9,566.00 0.1K
11:24 9,564.00 9,564.00 9,564.00 9,564.00 0.2K
11:27 9,562.00 9,562.00 9,562.00 9,562.00 0.1K
11:28 9,560.00 9,560.00 9,554.00 9,554.00 0.3K
11:29 9,556.00 9,556.00 9,556.00 9,556.00 0.0K
11:30 9,556.00 9,556.00 9,556.00 9,556.00 0.0K
11:31 9,558.00 9,558.00 9,558.00 9,558.00 0.0K
11:32 9,554.00 9,554.00 9,554.00 9,554.00 0.1K
11:33 9,551.20 9,551.20 9,551.20 9,551.20 0.0K
11:34 9,550.00 9,550.00 9,548.00 9,548.00 0.0K
11:35 9,546.00 9,546.00 9,546.00 9,546.00 0.1K
11:36 9,547.56 9,547.56 9,547.56 9,547.56 0.0K
11:37 9,548.00 9,548.00 9,548.00 9,548.00 0.0K
11:38 9,550.00 9,552.00 9,550.00 9,552.00 0.0K
11:39 9,551.20 9,552.46 9,551.20 9,552.46 0.1K
11:40 9,550.00 9,552.00 9,550.00 9,552.00 0.1K
11:43 9,556.00 9,556.00 9,554.00 9,554.00 0.4K
11:44 9,552.00 9,552.00 9,552.00 9,552.00 0.0K
11:47 9,552.00 9,552.00 9,552.00 9,552.00 0.0K
11:50 9,550.00 9,550.00 9,550.00 9,550.00 0.1K
11:51 9,550.00 9,550.00 9,550.00 9,550.00 0.1K
11:52 9,550.00 9,552.00 9,550.00 9,552.00 0.0K
11:54 9,548.00 9,548.00 9,548.00 9,548.00 0.0K
11:56 9,546.00 9,546.00 9,546.00 9,546.00 0.1K
11:57 9,542.00 9,542.00 9,540.00 9,540.00 0.1K
11:58 9,540.00 9,540.00 9,540.00 9,540.00 0.0K
11:59 9,538.00 9,538.00 9,536.00 9,536.00 0.1K
12:00 9,536.00 9,540.00 9,536.00 9,540.00 0.1K
12:01 9,540.00 9,540.00 9,538.00 9,538.00 0.1K
12:02 9,538.00 9,538.00 9,538.00 9,538.00 0.1K
12:03 9,538.00 9,538.00 9,532.00 9,532.00 0.2K
12:04 9,532.00 9,536.00 9,532.00 9,534.00 0.1K
12:05 9,534.00 9,534.00 9,528.00 9,528.00 0.1K
12:06 9,528.00 9,528.00 9,528.00 9,528.00 0.0K
12:07 9,528.00 9,528.00 9,528.00 9,528.00 0.1K
12:09 9,532.00 9,536.00 9,532.00 9,536.00 0.2K
12:11 9,536.00 9,536.00 9,534.60 9,536.00 0.1K
12:12 9,536.00 9,536.00 9,528.00 9,528.00 0.2K
12:14 9,528.00 9,528.00 9,528.00 9,528.00 0.0K
12:15 9,521.96 9,532.00 9,521.96 9,532.00 0.3K
12:16 9,532.00 9,532.00 9,532.00 9,532.00 0.0K
12:17 9,534.00 9,534.00 9,534.00 9,534.00 0.0K
12:18 9,534.00 9,534.00 9,534.00 9,534.00 0.0K
12:19 9,534.00 9,534.00 9,532.00 9,532.00 0.1K
12:20 9,536.00 9,540.00 9,536.00 9,540.00 0.1K
12:21 9,540.00 9,540.00 9,540.00 9,540.00 0.0K
12:22 9,542.00 9,542.00 9,540.00 9,540.00 0.2K
12:23 9,536.00 9,536.00 9,536.00 9,536.00 0.1K
12:24 9,534.00 9,540.00 9,534.00 9,540.00 0.2K
12:25 9,540.00 9,540.00 9,540.00 9,540.00 0.0K
12:26 9,542.00 9,546.00 9,542.00 9,546.00 0.6K
12:27 9,542.00 9,542.00 9,536.00 9,536.00 0.3K
12:28 9,534.00 9,534.00 9,528.00 9,532.00 0.3K
12:29 9,526.00 9,532.00 9,526.00 9,532.00 0.4K
12:35 9,532.00 9,532.00 9,532.00 9,532.00 83.4K
16:35 9,498.00 9,498.00 9,498.00 9,498.00 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