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 9,354.00 9,360.79 9,346.00 9,356.81 0.7K
08:03 9,344.00 9,344.00 9,330.00 9,341.60 0.5K
08:04 9,332.00 9,332.00 9,332.00 9,332.00 0.1K
08:06 9,338.00 9,338.00 9,338.00 9,338.00 0.0K
08:08 9,332.00 9,332.00 9,332.00 9,332.00 0.0K
08:10 9,334.00 9,338.00 9,334.00 9,338.00 0.1K
08:11 9,348.00 9,348.00 9,348.00 9,348.00 0.2K
08:12 9,350.48 9,356.00 9,350.48 9,356.00 0.1K
08:14 9,355.98 9,355.98 9,355.98 9,355.98 0.0K
08:15 9,352.00 9,352.00 9,352.00 9,352.00 0.0K
08:16 9,352.00 9,358.00 9,352.00 9,358.00 0.8K
08:17 9,360.00 9,360.00 9,360.00 9,360.00 0.2K
08:22 9,366.00 9,368.00 9,360.00 9,368.00 0.2K
08:23 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
08:25 9,372.00 9,372.00 9,372.00 9,372.00 0.0K
08:26 9,372.00 9,376.00 9,368.00 9,374.00 0.8K
08:28 9,370.00 9,370.00 9,370.00 9,370.00 0.1K
08:30 9,366.00 9,366.00 9,362.00 9,366.00 0.2K
08:31 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
08:35 9,374.00 9,374.00 9,374.00 9,374.00 0.1K
08:39 9,388.00 9,388.00 9,382.00 9,382.00 0.1K
08:40 9,384.00 9,384.00 9,384.00 9,384.00 0.1K
08:41 9,386.14 9,386.14 9,386.14 9,386.14 0.0K
08:43 9,378.00 9,378.00 9,378.00 9,378.00 0.3K
08:44 9,380.00 9,380.00 9,380.00 9,380.00 0.0K
08:45 9,374.00 9,374.00 9,374.00 9,374.00 0.1K
08:47 9,376.00 9,376.00 9,376.00 9,376.00 0.1K
08:50 9,376.00 9,376.00 9,372.00 9,372.00 0.1K
08:51 9,366.00 9,370.00 9,366.00 9,370.00 0.0K
08:54 9,372.00 9,372.00 9,372.00 9,372.00 0.0K
08:55 9,372.00 9,374.00 9,372.00 9,374.00 0.1K
08:59 9,372.00 9,372.00 9,368.00 9,368.00 0.3K
09:00 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
09:02 9,354.00 9,358.00 9,354.00 9,358.00 0.1K
09:03 9,362.00 9,362.00 9,360.00 9,360.00 0.2K
09:05 9,358.00 9,360.00 9,356.00 9,360.00 60.1K
09:06 9,360.00 9,368.00 9,360.00 9,368.00 0.1K
09:07 9,370.00 9,370.00 9,364.00 9,364.00 0.0K
09:08 9,364.00 9,364.00 9,364.00 9,364.00 0.1K
09:10 9,358.00 9,358.00 9,358.00 9,358.00 0.1K
09:12 9,356.00 9,356.00 9,356.00 9,356.00 0.0K
09:15 9,351.77 9,353.17 9,351.77 9,353.17 0.1K
09:16 9,352.00 9,352.00 9,352.00 9,352.00 0.1K
09:17 9,350.00 9,356.00 9,350.00 9,356.00 0.2K
09:19 9,356.00 9,356.00 9,356.00 9,356.00 0.1K
09:20 9,352.00 9,352.00 9,352.00 9,352.00 0.0K
09:22 9,352.00 9,352.00 9,350.00 9,350.00 0.2K
09:26 9,352.00 9,352.00 9,352.00 9,352.00 0.0K
09:31 9,358.00 9,358.00 9,358.00 9,358.00 0.0K
09:34 9,356.00 9,356.00 9,348.00 9,348.00 0.1K
09:35 9,347.86 9,347.86 9,347.86 9,347.86 0.1K
09:36 9,354.00 9,354.00 9,354.00 9,354.00 0.0K
09:37 9,356.00 9,356.00 9,356.00 9,356.00 0.0K
09:41 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
09:42 9,354.00 9,354.00 9,354.00 9,354.00 0.1K
09:44 9,358.00 9,358.00 9,358.00 9,358.00 0.0K
09:46 9,366.00 9,366.00 9,363.17 9,363.17 0.0K
09:47 9,361.86 9,364.57 9,361.86 9,364.57 0.2K
09:49 9,360.00 9,360.00 9,360.00 9,360.00 0.1K
09:50 9,366.00 9,368.00 9,366.00 9,368.00 0.1K
09:52 9,376.00 9,376.00 9,376.00 9,376.00 0.0K
09:53 9,376.00 9,376.00 9,376.00 9,376.00 0.0K
09:54 9,375.15 9,375.15 9,375.15 9,375.15 0.1K
09:55 9,372.00 9,372.00 9,364.00 9,364.00 0.1K
09:57 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
10:00 9,358.00 9,358.00 9,357.43 9,357.43 0.1K
10:02 9,354.00 9,354.00 9,354.00 9,354.00 0.0K
10:04 9,355.43 9,355.43 9,352.00 9,352.00 0.1K
10:05 9,354.87 9,354.87 9,354.87 9,354.87 0.0K
10:07 9,350.00 9,350.00 9,350.00 9,350.00 0.1K
10:11 9,348.00 9,348.00 9,344.00 9,344.00 0.0K
10:12 9,346.00 9,350.00 9,344.00 9,350.00 0.1K
10:14 9,346.00 9,346.00 9,346.00 9,346.00 0.0K
10:16 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
10:19 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
10:20 9,346.00 9,350.00 9,346.00 9,350.00 0.2K
10:21 9,352.00 9,352.00 9,352.00 9,352.00 0.0K
10:24 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
10:28 9,346.00 9,346.00 9,346.00 9,346.00 0.1K
10:31 9,344.55 9,346.00 9,344.55 9,346.00 0.0K
10:33 9,348.00 9,348.00 9,348.00 9,348.00 0.1K
10:36 9,353.99 9,353.99 9,350.00 9,350.00 0.2K
10:38 9,356.00 9,358.00 9,356.00 9,358.00 0.0K
10:39 9,352.00 9,352.00 9,352.00 9,352.00 0.2K
10:41 9,351.86 9,351.86 9,351.86 9,351.90 0.4K
10:42 9,352.00 9,352.00 9,352.00 9,352.00 0.1K
10:44 9,352.00 9,352.00 9,352.00 9,352.00 0.2K
10:48 9,352.00 9,352.00 9,352.00 9,352.00 0.0K
10:49 9,352.00 9,352.00 9,352.00 9,352.00 0.1K
10:51 9,354.00 9,354.00 9,354.00 9,354.00 0.1K
10:54 9,354.00 9,354.00 9,354.00 9,354.00 0.0K
10:56 9,356.14 9,356.14 9,356.14 9,356.14 0.0K
10:57 9,353.86 9,353.86 9,353.86 9,353.86 0.0K
10:59 9,358.00 9,358.00 9,358.00 9,358.00 0.0K
11:01 9,356.01 9,356.01 9,356.01 9,356.01 0.0K
11:02 9,352.00 9,352.00 9,348.00 9,348.00 0.1K
11:04 9,354.00 9,354.00 9,354.00 9,354.00 0.0K
11:07 9,350.00 9,350.00 9,342.00 9,342.00 0.2K
11:14 9,346.00 9,346.00 9,346.00 9,346.00 0.0K
11:15 9,341.86 9,341.86 9,341.86 9,341.86 0.1K
11:16 9,344.00 9,344.00 9,338.00 9,340.00 0.3K
11:18 9,338.00 9,338.00 9,338.00 9,338.00 0.1K
11:20 9,342.42 9,342.42 9,342.42 9,342.42 0.2K
11:22 9,344.00 9,344.00 9,342.00 9,342.00 0.1K
11:24 9,341.79 9,341.79 9,341.79 9,341.79 0.1K
11:26 9,338.00 9,338.00 9,338.00 9,338.00 0.0K
11:32 9,344.00 9,346.00 9,344.00 9,346.00 0.0K
11:33 9,348.00 9,348.00 9,346.00 9,346.00 0.1K
11:36 9,348.00 9,348.76 9,348.00 9,348.76 0.1K
11:37 9,346.00 9,346.00 9,346.00 9,346.00 0.0K
11:38 9,346.00 9,346.00 9,346.00 9,346.00 0.0K
11:40 9,348.00 9,348.00 9,348.00 9,348.00 0.0K
11:43 9,347.38 9,347.38 9,347.38 9,347.40 0.1K
11:45 9,342.00 9,342.00 9,342.00 9,342.00 0.1K
11:54 9,332.00 9,332.00 9,332.00 9,332.00 0.1K
11:55 9,336.00 9,336.00 9,336.00 9,336.00 0.0K
11:57 9,335.89 9,335.89 9,335.89 9,335.89 0.0K
11:58 9,334.00 9,334.00 9,334.00 9,334.00 0.0K
12:00 9,338.00 9,340.00 9,338.00 9,340.00 0.1K
12:02 9,342.00 9,342.00 9,342.00 9,342.00 0.2K
12:04 9,338.00 9,338.00 9,338.00 9,338.00 0.0K
12:07 9,342.00 9,344.00 9,342.00 9,344.00 0.0K
12:10 9,346.00 9,346.00 9,346.00 9,346.00 0.2K
12:11 9,346.00 9,346.00 9,346.00 9,346.00 0.1K
12:13 9,348.00 9,350.00 9,348.00 9,350.00 0.1K
12:15 9,348.00 9,348.00 9,348.00 9,348.00 0.2K
12:17 9,347.24 9,347.24 9,347.24 9,347.24 0.0K
12:19 9,346.00 9,346.83 9,346.00 9,346.83 0.1K
12:20 9,344.00 9,346.00 9,344.00 9,346.00 0.1K
12:21 9,346.00 9,350.00 9,346.00 9,350.00 0.2K
12:23 9,356.00 9,356.00 9,356.00 9,356.00 0.0K
12:25 9,354.00 9,354.00 9,346.00 9,348.00 0.2K
12:29 9,348.00 9,348.00 9,348.00 9,348.00 0.0K
12:30 9,354.00 9,356.00 9,354.00 9,356.00 0.1K
12:34 9,356.00 9,356.00 9,356.00 9,356.00 0.0K
12:36 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
12:37 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
12:38 9,362.00 9,362.00 9,362.00 9,362.00 0.0K
12:41 9,364.00 9,368.00 9,364.00 9,368.00 0.0K
12:43 9,368.00 9,368.00 9,368.00 9,368.00 0.0K
12:45 9,370.00 9,376.00 9,370.00 9,376.00 0.5K
12:46 9,368.00 9,370.00 9,368.00 9,370.00 0.2K
12:50 9,376.00 9,376.00 9,376.00 9,376.00 0.0K
12:52 9,376.00 9,376.00 9,376.00 9,376.00 0.1K
12:54 9,377.81 9,377.81 9,377.81 9,377.81 0.0K
12:55 9,376.00 9,376.00 9,374.00 9,374.00 0.0K
12:58 9,374.00 9,374.00 9,374.00 9,374.00 0.0K
12:59 9,372.00 9,372.00 9,372.00 9,372.00 0.0K
13:00 9,368.00 9,368.00 9,368.00 9,368.00 0.1K
13:05 9,360.00 9,360.00 9,360.00 9,360.00 0.2K
13:06 9,358.00 9,358.00 9,358.00 9,358.00 0.1K
13:12 9,366.00 9,366.00 9,366.00 9,366.00 0.0K
13:14 9,362.00 9,362.00 9,362.00 9,362.00 0.1K
13:15 9,362.00 9,362.00 9,362.00 9,362.00 0.0K
13:18 9,362.00 9,364.00 9,362.00 9,364.00 0.1K
13:19 9,363.38 9,363.38 9,363.38 9,363.40 0.1K
13:21 9,364.00 9,364.00 9,364.00 9,364.00 0.0K
13:22 9,366.00 9,368.00 9,366.00 9,368.00 0.1K
13:23 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
13:24 9,372.00 9,372.00 9,372.00 9,372.00 0.1K
13:25 9,374.00 9,378.00 9,374.00 9,378.00 0.1K
13:28 9,374.00 9,378.00 9,374.00 9,378.00 0.2K
13:29 9,378.00 9,378.00 9,378.00 9,378.00 0.1K
13:30 9,382.00 9,392.00 9,382.00 9,384.00 1.4K
13:32 9,398.00 9,400.00 9,398.00 9,400.00 0.2K
13:33 9,400.00 9,400.00 9,400.00 9,400.00 0.1K
13:34 9,404.00 9,404.00 9,404.00 9,404.00 0.2K
13:35 9,398.00 9,398.00 9,398.00 9,398.00 0.1K
13:36 9,396.00 9,398.00 9,396.00 9,398.00 0.0K
13:37 9,394.00 9,394.00 9,394.00 9,394.00 0.2K
13:38 9,392.00 9,392.00 9,392.00 9,392.00 0.0K
13:39 9,400.00 9,400.00 9,394.00 9,394.00 0.1K
13:40 9,396.00 9,396.00 9,396.00 9,396.00 0.1K
13:42 9,394.00 9,394.00 9,394.00 9,394.00 0.0K
13:43 9,396.00 9,398.00 9,396.00 9,398.00 0.1K
13:44 9,400.00 9,400.00 9,400.00 9,400.00 0.0K
13:45 9,406.00 9,408.00 9,406.00 9,408.00 0.1K
13:46 9,408.00 9,418.00 9,408.00 9,418.00 0.2K
13:47 9,420.00 9,422.00 9,418.00 9,418.00 0.1K
13:48 9,426.00 9,426.00 9,425.61 9,425.61 0.3K
13:49 9,424.00 9,424.00 9,424.00 9,424.00 0.1K
13:50 9,426.00 9,428.00 9,426.00 9,428.00 0.1K
13:51 9,428.00 9,428.00 9,428.00 9,428.00 0.0K
13:52 9,434.00 9,434.00 9,434.00 9,434.00 0.0K
13:53 9,440.00 9,440.00 9,440.00 9,440.00 0.1K
13:54 9,436.00 9,436.00 9,434.00 9,436.00 0.1K
13:55 9,438.00 9,438.00 9,438.00 9,438.00 0.0K
13:56 9,444.00 9,452.10 9,444.00 9,448.00 0.2K
13:57 9,452.00 9,454.00 9,452.00 9,454.00 0.1K
13:58 9,456.00 9,458.00 9,454.00 9,454.00 0.2K
13:59 9,452.00 9,454.00 9,452.00 9,454.00 0.3K
14:00 9,452.00 9,454.00 9,452.00 9,454.00 0.1K
14:01 9,454.00 9,454.00 9,454.00 9,454.00 0.0K
14:03 9,464.00 9,464.00 9,456.00 9,462.00 0.3K
14:05 9,460.00 9,460.00 9,448.00 9,448.00 0.1K
14:10 9,448.00 9,448.00 9,446.00 9,446.00 0.3K
14:11 9,446.00 9,446.00 9,438.00 9,438.00 0.2K
14:13 9,436.00 9,436.00 9,436.00 9,436.00 0.0K
14:14 9,437.86 9,437.86 9,437.86 9,437.86 0.2K
14:15 9,438.00 9,442.00 9,438.00 9,442.00 0.0K
14:16 9,442.00 9,442.00 9,440.00 9,440.00 0.0K
14:17 9,438.00 9,442.00 9,438.00 9,442.00 0.2K
14:18 9,444.00 9,444.00 9,440.00 9,442.00 0.2K
14:19 9,444.00 9,446.00 9,443.19 9,444.00 0.2K
14:20 9,446.00 9,446.00 9,446.00 9,446.00 0.0K
14:21 9,452.00 9,452.00 9,452.00 9,452.00 0.1K
14:22 9,448.00 9,448.00 9,448.00 9,448.00 0.1K
14:23 9,446.00 9,446.00 9,446.00 9,446.00 0.0K
14:24 9,444.00 9,444.00 9,444.00 9,444.00 0.0K
14:25 9,448.00 9,448.00 9,448.00 9,448.00 0.0K
14:27 9,452.00 9,452.00 9,452.00 9,452.00 0.0K
14:28 9,454.00 9,460.00 9,454.00 9,460.00 0.4K
14:29 9,460.00 9,460.00 9,458.00 9,458.00 0.6K
14:30 9,458.00 9,458.00 9,458.00 9,458.00 0.1K
14:32 9,450.00 9,452.00 9,450.00 9,452.00 0.3K
14:33 9,450.00 9,460.00 9,450.00 9,460.00 0.1K
14:34 9,460.20 9,460.20 9,460.00 9,460.00 0.2K
14:35 9,456.00 9,456.00 9,452.00 9,452.00 0.1K
14:36 9,464.00 9,464.00 9,464.00 9,464.00 0.1K
14:37 9,464.00 9,464.00 9,456.00 9,456.00 0.1K
14:38 9,452.00 9,452.00 9,452.00 9,452.00 0.0K
14:39 9,456.00 9,456.00 9,456.00 9,456.00 0.0K
14:40 9,458.00 9,464.00 9,458.00 9,464.00 28.0K
14:41 9,464.00 9,464.00 9,460.00 9,460.00 0.2K
14:42 9,462.00 9,462.00 9,462.00 9,462.00 0.0K
14:43 9,464.00 9,464.00 9,464.00 9,464.00 0.0K
14:44 9,466.00 9,466.00 9,460.00 9,466.00 0.4K
14:45 9,464.00 9,464.00 9,464.00 9,464.00 0.0K
14:47 9,456.00 9,456.00 9,454.00 9,454.00 0.2K
14:50 9,440.00 9,440.00 9,440.00 9,440.00 0.0K
14:51 9,438.00 9,438.00 9,438.00 9,438.00 0.0K
14:52 9,440.00 9,440.00 9,440.00 9,440.00 0.1K
14:53 9,436.00 9,440.00 9,436.00 9,440.00 0.0K
14:54 9,438.00 9,442.00 9,438.00 9,442.00 0.1K
14:55 9,438.00 9,438.00 9,438.00 9,438.00 0.0K
14:56 9,436.00 9,436.00 9,436.00 9,436.00 0.0K
14:57 9,424.00 9,424.00 9,424.00 9,424.00 0.1K
14:58 9,424.00 9,424.00 9,420.00 9,422.00 0.2K
14:59 9,422.00 9,422.00 9,422.00 9,422.00 0.0K
15:00 9,422.00 9,422.00 9,422.00 9,422.00 0.1K
15:01 9,420.00 9,420.00 9,418.00 9,420.00 0.0K
15:05 9,420.00 9,420.00 9,420.00 9,420.00 0.0K
15:06 9,420.00 9,420.00 9,420.00 9,420.00 0.0K
15:08 9,422.82 9,426.00 9,422.82 9,426.00 0.1K
15:09 9,416.00 9,416.00 9,414.00 9,414.00 0.0K
15:10 9,416.00 9,416.00 9,416.00 9,416.00 0.1K
15:14 9,414.00 9,414.00 9,408.00 9,408.00 0.2K
15:15 9,410.00 9,410.00 9,410.00 9,410.00 0.0K
15:16 9,408.00 9,408.00 9,408.00 9,408.00 0.1K
15:18 9,406.00 9,406.00 9,404.00 9,404.00 0.1K
15:19 9,406.00 9,406.00 9,406.00 9,406.00 0.1K
15:20 9,408.00 9,408.00 9,406.00 9,406.00 0.1K
15:21 9,408.00 9,410.00 9,408.00 9,410.00 0.1K
15:22 9,408.00 9,408.00 9,408.00 9,408.00 0.1K
15:23 9,408.00 9,408.76 9,408.00 9,408.76 0.4K
15:24 9,407.73 9,409.24 9,407.73 9,409.24 0.0K
15:25 9,410.00 9,410.00 9,408.00 9,408.00 0.0K
15:26 9,412.00 9,412.00 9,412.00 9,412.00 0.0K
15:27 9,412.60 9,412.60 9,412.00 9,412.00 0.2K
15:28 9,414.00 9,416.00 9,414.00 9,416.00 0.1K
15:29 9,410.00 9,412.00 9,408.00 9,412.00 0.3K
15:30 9,414.00 9,414.00 9,410.00 9,410.00 0.0K
15:31 9,408.00 9,408.00 9,408.00 9,408.00 0.0K
15:33 9,410.00 9,410.00 9,410.00 9,410.00 0.0K
15:36 9,408.00 9,408.00 9,408.00 9,408.00 0.0K
15:37 9,410.00 9,410.00 9,410.00 9,410.00 0.0K
15:38 9,406.00 9,406.00 9,406.00 9,406.00 0.0K
15:39 9,410.00 9,410.00 9,410.00 9,410.00 0.1K
15:40 9,410.00 9,410.00 9,410.00 9,410.00 0.1K
15:41 9,406.00 9,410.00 9,405.24 9,410.00 0.1K
15:45 9,404.00 9,406.00 9,398.68 9,398.68 0.1K
15:46 9,398.00 9,398.00 9,398.00 9,398.00 0.0K
15:47 9,402.00 9,402.00 9,402.00 9,402.00 0.1K
15:49 9,406.00 9,406.00 9,406.00 9,406.00 0.0K
15:50 9,400.00 9,400.00 9,400.00 9,400.00 0.0K
15:53 9,398.00 9,398.00 9,398.00 9,398.00 0.0K
15:54 9,396.00 9,398.00 9,396.00 9,398.00 0.0K
15:56 9,396.00 9,396.00 9,396.00 9,396.00 0.5K
15:59 9,398.00 9,398.00 9,396.00 9,396.00 0.0K
16:00 9,398.00 9,402.00 9,398.00 9,402.00 0.1K
16:01 9,406.00 9,408.00 9,406.00 9,406.00 0.2K
16:03 9,402.00 9,402.00 9,402.00 9,402.00 0.0K
16:05 9,402.00 9,408.00 9,402.00 9,404.00 0.2K
16:07 9,402.00 9,402.00 9,398.00 9,400.00 0.2K
16:08 9,402.00 9,402.00 9,402.00 9,402.00 0.1K
16:09 9,400.00 9,400.00 9,398.00 9,398.00 0.2K
16:10 9,396.00 9,400.00 9,396.00 9,398.00 0.2K
16:11 9,396.00 9,396.00 9,392.00 9,392.00 0.1K
16:12 9,390.00 9,390.00 9,390.00 9,390.00 0.1K
16:14 9,388.00 9,388.00 9,384.00 9,384.00 0.4K
16:15 9,384.00 9,384.00 9,382.00 9,382.00 0.1K
16:16 9,384.39 9,384.39 9,382.00 9,384.00 0.1K
16:17 9,382.00 9,382.00 9,382.00 9,382.00 0.1K
16:18 9,382.00 9,386.00 9,382.00 9,386.00 0.2K
16:19 9,386.00 9,386.00 9,386.00 9,386.00 0.2K
16:20 9,386.00 9,386.00 9,384.00 9,384.00 0.2K
16:21 9,386.00 9,388.00 9,384.00 9,384.00 0.2K
16:22 9,380.00 9,380.00 9,380.00 9,380.00 0.1K
16:23 9,380.00 9,380.00 9,380.00 9,380.00 0.0K
16:24 9,382.00 9,382.00 9,380.00 9,380.00 0.1K
16:25 9,384.00 9,384.00 9,382.00 9,382.00 0.1K
16:26 9,382.00 9,386.00 9,380.00 9,386.00 0.4K
16:27 9,386.00 9,390.00 9,384.00 9,390.00 0.3K
16:28 9,388.00 9,392.00 9,388.00 9,390.00 0.4K
16:29 9,390.00 9,392.00 9,384.00 9,388.00 0.5K
16:30 9,396.00 9,396.00 9,396.00 9,396.00 0.0K
16:35 9,380.00 9,380.00 9,380.00 9,380.00 57.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし