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 10,085.00 10,145.00 10,085.00 10,120.56 3.0K
08:01 10,080.00 10,145.00 10,080.00 10,125.00 3.6K
08:02 10,125.00 10,125.00 10,125.00 10,125.00 0.1K
08:03 10,100.00 10,105.00 10,100.00 10,105.00 0.4K
08:04 10,101.20 10,101.20 10,101.20 10,101.20 0.0K
08:06 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
08:07 10,100.00 10,100.00 10,085.00 10,085.00 0.1K
08:08 10,075.00 10,075.00 10,075.00 10,075.00 0.1K
08:09 10,070.00 10,070.00 10,060.00 10,060.00 0.2K
08:10 10,062.01 10,062.01 10,055.00 10,055.00 0.0K
08:11 10,065.00 10,085.00 10,065.00 10,075.00 0.2K
08:14 10,085.00 10,085.00 10,060.00 10,060.00 0.2K
08:15 10,065.00 10,070.00 10,065.00 10,065.00 0.2K
08:16 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
08:17 10,045.00 10,045.00 10,045.00 10,045.00 0.2K
08:18 10,050.00 10,050.00 10,035.00 10,035.00 0.2K
08:19 10,035.00 10,035.00 10,035.00 10,035.00 0.1K
08:20 10,030.00 10,030.00 10,025.00 10,028.70 0.3K
08:21 10,035.00 10,035.00 10,030.00 10,033.10 0.1K
08:23 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
08:24 10,030.00 10,040.00 10,030.00 10,040.00 0.2K
08:25 10,045.00 10,045.00 10,040.00 10,040.00 0.2K
08:26 10,035.00 10,040.00 10,035.00 10,040.00 0.2K
08:27 10,035.00 10,035.00 10,035.00 10,035.00 0.1K
08:28 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
08:30 10,030.00 10,045.00 10,030.00 10,035.00 0.2K
08:31 10,030.00 10,030.00 10,030.00 10,030.00 0.1K
08:34 10,035.00 10,035.00 10,035.00 10,035.00 0.1K
08:36 10,048.90 10,048.90 10,035.00 10,035.00 0.1K
08:37 10,035.00 10,035.00 10,035.00 10,035.00 0.1K
08:38 10,035.00 10,035.00 10,030.00 10,030.00 0.1K
08:39 10,035.00 10,038.10 10,035.00 10,038.10 0.1K
08:41 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
08:42 10,033.10 10,033.10 10,033.10 10,033.10 0.0K
08:43 10,040.00 10,040.00 10,035.00 10,035.00 0.0K
08:44 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
08:45 10,028.00 10,035.00 10,028.00 10,035.00 0.2K
08:47 10,030.00 10,030.00 10,025.00 10,025.00 0.1K
08:51 10,025.00 10,025.00 10,020.00 10,020.00 0.0K
08:52 10,021.04 10,021.04 10,021.04 10,021.04 0.0K
08:54 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
08:55 10,025.00 10,025.00 10,020.00 10,020.00 0.2K
08:57 10,015.00 10,015.00 10,010.00 10,010.00 0.1K
08:59 10,015.08 10,015.08 10,015.08 10,015.10 0.5K
09:00 10,010.00 10,010.00 9,996.00 9,996.00 0.3K
09:01 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
09:02 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
09:03 10,001.43 10,001.43 9,986.00 9,986.00 0.4K
09:04 9,994.00 10,000.00 9,994.00 10,000.00 0.4K
09:05 9,992.00 10,000.00 9,992.00 10,000.00 0.3K
09:06 9,996.00 9,996.00 9,994.00 9,994.00 0.2K
09:07 9,992.00 9,992.00 9,992.00 9,992.00 0.2K
09:11 9,992.03 9,992.03 9,992.03 9,992.03 0.0K
09:14 9,984.00 9,984.00 9,984.00 9,984.00 0.0K
09:17 9,988.00 9,988.00 9,988.00 9,988.00 0.1K
09:19 9,996.00 9,996.00 9,996.00 9,996.00 0.1K
09:20 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
09:21 9,998.00 9,998.00 9,998.00 9,998.00 0.1K
09:25 9,998.00 9,998.00 9,998.00 9,998.00 0.0K
09:26 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
09:27 9,994.00 9,994.00 9,994.00 9,994.00 0.0K
09:28 9,996.00 10,000.00 9,996.00 10,000.00 0.1K
09:29 9,998.00 9,998.00 9,998.00 9,998.00 0.1K
09:30 9,996.00 9,996.00 9,992.00 9,992.00 0.1K
09:32 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
09:33 9,988.00 9,988.00 9,988.00 9,988.00 0.0K
09:35 9,992.00 9,992.00 9,988.00 9,988.00 0.1K
09:36 9,984.00 9,984.00 9,984.00 9,984.00 0.0K
09:37 9,974.00 9,974.00 9,974.00 9,974.00 0.0K
09:39 9,974.00 9,976.00 9,970.00 9,976.00 0.3K
09:43 9,972.00 9,972.00 9,972.00 9,972.00 0.0K
09:44 9,972.00 9,972.00 9,972.00 9,972.00 0.0K
09:45 9,970.00 9,976.00 9,970.00 9,976.00 0.1K
09:46 9,972.00 9,972.00 9,972.00 9,972.00 0.0K
09:48 9,974.00 9,974.00 9,974.00 9,974.00 0.0K
09:49 9,980.00 9,980.00 9,980.00 9,980.00 0.1K
09:50 9,974.00 9,974.00 9,972.00 9,972.00 0.2K
09:51 9,972.00 9,972.00 9,972.00 9,972.00 0.0K
09:52 9,972.00 9,976.00 9,972.00 9,972.00 0.2K
09:53 9,960.00 9,960.00 9,954.00 9,954.00 0.2K
09:54 9,956.00 9,956.00 9,952.00 9,952.00 0.1K
09:55 9,952.00 9,952.00 9,952.00 9,952.00 0.0K
09:56 9,958.00 9,960.00 9,957.24 9,960.00 0.1K
09:57 9,956.00 9,956.00 9,954.00 9,954.00 0.1K
09:58 9,950.00 9,950.00 9,946.00 9,946.00 0.1K
09:59 9,942.00 9,942.00 9,942.00 9,942.00 0.0K
10:01 9,940.00 9,940.00 9,932.00 9,932.00 0.3K
10:02 9,926.00 9,926.00 9,926.00 9,926.00 0.3K
10:04 9,924.00 9,924.00 9,918.00 9,918.00 0.2K
10:05 9,922.00 9,922.00 9,922.00 9,922.00 0.0K
10:06 9,920.00 9,920.00 9,920.00 9,920.00 0.0K
10:07 9,918.00 9,918.00 9,918.00 9,918.00 0.0K
10:08 9,910.00 9,910.00 9,910.00 9,910.00 0.0K
10:10 9,910.00 9,910.00 9,910.00 9,910.00 0.1K
10:12 9,906.00 9,910.00 9,904.00 9,910.00 0.3K
10:13 9,918.00 9,920.00 9,918.00 9,920.00 0.1K
10:18 9,932.00 9,932.00 9,932.00 9,932.00 0.1K
10:19 9,933.86 9,933.86 9,933.86 9,933.86 0.0K
10:22 9,940.00 9,946.00 9,940.00 9,946.00 0.2K
10:24 9,949.11 9,949.11 9,949.11 9,949.11 0.2K
10:25 9,954.00 9,954.00 9,948.00 9,948.00 0.2K
10:28 9,966.00 9,966.00 9,960.00 9,960.00 0.2K
10:29 9,962.00 9,962.00 9,962.00 9,962.00 0.0K
10:30 9,963.39 9,963.39 9,963.39 9,963.39 0.3K
10:31 9,964.48 9,964.48 9,964.48 9,964.48 0.1K
10:32 9,960.00 9,960.00 9,960.00 9,960.00 0.0K
10:33 9,959.86 9,959.86 9,959.86 9,959.86 0.0K
10:34 9,958.00 9,958.00 9,958.00 9,958.00 0.0K
10:36 9,958.00 9,958.00 9,958.00 9,958.00 0.1K
10:37 9,956.00 9,956.00 9,956.00 9,956.00 0.2K
10:39 9,968.00 9,968.00 9,968.00 9,968.00 0.0K
10:40 9,966.00 9,966.00 9,966.00 9,966.00 0.1K
10:42 9,970.16 9,970.16 9,970.16 9,970.16 0.1K
10:43 9,972.00 9,976.00 9,972.00 9,976.00 0.1K
10:45 9,982.00 9,982.00 9,982.00 9,982.00 0.1K
10:46 9,980.00 9,980.00 9,980.00 9,980.00 0.2K
10:54 9,994.00 9,994.00 9,994.00 9,994.00 0.1K
10:55 10,000.00 10,000.00 10,000.00 10,000.00 0.1K
11:01 9,998.48 9,998.48 9,998.00 9,998.00 0.3K
11:04 9,986.00 9,986.00 9,986.00 9,986.00 0.0K
11:11 9,974.08 9,976.00 9,974.08 9,976.00 0.2K
11:14 9,982.86 9,982.86 9,982.86 9,982.86 0.0K
11:15 9,984.86 9,984.86 9,984.86 9,984.90 0.0K
11:16 9,984.00 9,984.00 9,984.00 9,984.00 0.3K
11:17 9,988.00 9,990.00 9,988.00 9,990.00 0.1K
11:18 9,991.47 9,991.47 9,991.47 9,991.47 0.3K
11:19 9,984.00 9,984.00 9,984.00 9,984.00 0.1K
11:27 9,986.00 9,986.00 9,966.00 9,966.00 0.7K
11:28 9,968.00 9,968.00 9,964.00 9,964.00 0.2K
11:29 9,970.00 9,970.00 9,967.87 9,967.87 0.1K
11:30 9,966.00 9,966.00 9,966.00 9,966.00 0.1K
11:35 9,959.86 9,959.86 9,959.86 9,959.86 0.2K
11:39 9,970.00 9,971.40 9,964.00 9,964.00 0.5K
11:40 9,964.00 9,964.00 9,964.00 9,964.00 0.0K
11:41 9,964.00 9,964.00 9,964.00 9,964.00 0.1K
11:42 9,962.00 9,962.00 9,954.00 9,960.00 0.2K
11:44 9,962.00 9,962.00 9,962.00 9,962.00 0.1K
11:45 9,959.24 9,959.24 9,958.00 9,958.00 0.1K
11:46 9,962.00 9,962.00 9,962.00 9,962.00 0.1K
11:47 9,954.00 9,954.00 9,954.00 9,954.00 0.1K
11:48 9,954.00 9,958.00 9,954.00 9,958.00 0.0K
11:51 9,962.00 9,962.00 9,962.00 9,962.00 0.1K
11:52 9,962.00 9,962.00 9,962.00 9,962.00 0.0K
11:59 9,960.00 9,964.00 9,960.00 9,964.00 0.1K
12:00 9,970.00 9,972.00 9,970.00 9,972.00 0.0K
12:02 9,974.14 9,974.14 9,974.14 9,974.14 0.1K
12:04 9,978.00 9,984.00 9,978.00 9,980.00 0.3K
12:08 9,990.00 9,990.00 9,990.00 9,990.00 0.1K
12:12 9,982.00 9,982.00 9,982.00 9,982.00 0.0K
12:14 9,983.30 9,983.30 9,983.30 9,983.30 0.1K
12:15 9,982.00 9,982.00 9,982.00 9,982.00 0.0K
12:19 9,982.00 9,982.00 9,982.00 9,982.00 0.2K
12:20 9,980.00 9,980.00 9,980.00 9,980.00 0.1K
12:24 9,976.00 9,976.00 9,976.00 9,976.00 0.0K
12:26 9,976.00 9,976.00 9,976.00 9,976.00 0.0K
12:27 9,978.00 9,978.00 9,978.00 9,978.00 0.1K
12:30 9,977.97 9,977.97 9,977.97 9,977.97 0.1K
12:31 9,982.00 9,982.00 9,982.00 9,982.00 0.1K
12:33 9,982.00 9,982.00 9,982.00 9,982.00 0.0K
12:34 9,982.00 9,982.00 9,982.00 9,982.00 0.1K
12:35 9,984.96 9,984.96 9,984.96 9,984.96 0.0K
12:40 9,986.14 9,986.14 9,986.14 9,986.14 0.1K
12:42 9,976.00 9,982.00 9,976.00 9,982.00 0.1K
12:43 9,982.00 9,982.00 9,982.00 9,982.00 0.0K
12:54 9,982.00 9,988.00 9,982.00 9,988.00 0.1K
12:56 9,990.00 9,990.00 9,990.00 9,990.00 0.1K
13:02 9,988.00 9,988.00 9,988.00 9,988.00 0.1K
13:04 9,988.00 9,988.00 9,988.00 9,988.00 0.0K
13:09 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
13:12 9,986.00 9,986.00 9,986.00 9,986.00 0.0K
13:13 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
13:16 10,000.00 10,015.00 10,000.00 10,015.00 0.2K
13:17 10,015.00 10,015.00 10,009.12 10,009.12 0.2K
13:21 10,010.00 10,010.00 10,005.00 10,005.00 0.1K
13:22 10,000.00 10,000.00 10,000.00 10,000.00 0.1K
13:23 10,000.00 10,000.00 10,000.00 10,000.00 0.1K
13:26 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
13:30 10,015.00 10,035.00 10,015.00 10,018.27 1.0K
13:31 10,015.00 10,015.00 10,010.00 10,010.00 0.3K
13:32 10,005.00 10,010.00 10,005.00 10,010.00 0.1K
13:35 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
13:37 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
13:38 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
13:43 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
13:45 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
13:46 10,000.00 10,000.42 10,000.00 10,000.42 0.1K
13:47 9,998.00 10,000.00 9,998.00 10,000.00 0.4K
13:49 10,005.00 10,005.00 10,000.00 10,000.00 0.2K
13:50 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
13:51 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
13:53 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
13:54 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
13:55 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
13:57 10,015.00 10,015.00 10,015.00 10,015.00 0.1K
13:58 10,015.00 10,015.00 10,015.00 10,015.00 0.1K
13:59 10,015.00 10,015.00 10,011.55 10,011.55 0.1K
14:00 10,010.00 10,015.00 10,010.00 10,015.00 0.2K
14:01 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
14:05 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
14:06 10,000.00 10,000.00 10,000.00 10,000.00 0.1K
14:08 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
14:09 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
14:12 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
14:15 10,000.00 10,000.00 9,998.00 9,998.00 0.2K
14:18 9,994.00 9,994.00 9,994.00 9,994.00 0.1K
14:22 9,998.00 9,998.00 9,994.00 9,994.00 0.2K
14:23 9,992.00 9,996.00 9,992.00 9,996.00 0.1K
14:24 10,000.00 10,005.00 10,000.00 10,005.00 0.5K
14:27 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
14:28 10,000.00 10,005.00 10,000.00 10,005.00 0.1K
14:29 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
14:30 10,000.00 10,010.00 10,000.00 10,010.00 0.1K
14:31 10,013.10 10,013.10 10,010.00 10,010.00 0.2K
14:32 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
14:33 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
14:36 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
14:37 10,009.34 10,009.34 10,009.34 10,009.30 0.1K
14:38 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
14:39 10,015.00 10,015.00 10,005.00 10,005.00 0.3K
14:40 9,998.00 9,998.00 9,998.00 9,998.00 0.2K
14:41 9,986.00 9,990.00 9,984.00 9,990.00 0.3K
14:42 9,994.00 9,994.00 9,994.00 9,994.00 0.0K
14:44 9,996.00 9,996.00 9,996.00 9,996.00 0.0K
14:46 9,996.00 10,085.00 9,996.00 9,996.33 27.9K
14:47 10,000.00 10,000.00 9,996.00 9,996.00 0.4K
14:49 9,998.00 9,998.00 9,996.00 9,996.00 0.2K
14:51 9,996.00 9,996.00 9,996.00 9,996.00 0.1K
14:52 9,994.00 10,010.00 9,994.00 10,005.00 0.2K
14:53 10,010.00 10,010.00 10,010.00 10,010.00 0.2K
14:56 10,005.00 10,005.00 10,000.00 10,001.56 0.2K
14:57 9,998.00 9,998.00 9,994.90 9,994.90 0.1K
14:59 9,996.00 10,005.00 9,996.00 10,005.00 0.1K
15:00 10,002.18 10,002.18 10,002.18 10,002.18 0.0K
15:01 10,000.00 10,000.00 10,000.00 10,000.00 0.1K
15:02 10,013.10 10,015.00 10,010.00 10,015.00 0.1K
15:06 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
15:10 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
15:13 10,018.37 10,018.37 10,018.37 10,018.37 0.1K
15:14 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
15:16 10,025.00 10,025.00 10,025.00 10,025.00 1.2K
15:18 10,026.55 10,030.00 10,026.55 10,030.00 0.1K
15:21 10,030.00 10,030.00 10,030.00 10,030.00 0.3K
15:22 10,035.00 10,040.00 10,035.00 10,040.00 0.2K
15:23 10,039.27 10,039.27 10,039.27 10,039.27 0.0K
15:24 10,036.10 10,036.10 10,036.10 10,036.10 0.0K
15:25 10,035.00 10,040.00 10,035.00 10,040.00 0.2K
15:29 10,038.65 10,045.00 10,038.65 10,045.00 0.2K
15:31 10,049.72 10,049.72 10,049.72 10,049.72 0.0K
15:33 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
15:34 10,050.00 10,055.00 10,050.00 10,055.00 0.4K
15:36 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
15:37 10,050.00 10,050.00 10,040.00 10,040.00 0.4K
15:38 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
15:41 10,030.00 10,050.00 10,030.00 10,050.00 0.8K
15:43 10,035.00 10,035.00 10,030.00 10,030.00 0.4K
15:46 10,035.00 10,035.00 10,035.00 10,035.00 0.2K
15:47 10,035.00 10,035.00 10,035.00 10,035.00 0.3K
15:49 10,035.00 10,035.00 10,032.74 10,032.74 0.1K
15:50 10,030.00 10,030.00 10,030.00 10,030.00 0.2K
15:54 10,027.50 10,027.50 10,027.50 10,027.50 0.4K
15:56 10,025.00 10,025.00 10,025.00 10,025.00 0.6K
15:57 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
15:58 10,020.00 10,020.00 10,020.00 10,020.00 0.4K
15:59 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
16:00 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
16:01 10,025.00 10,035.00 10,025.00 10,035.00 0.3K
16:02 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
16:03 10,030.00 10,030.00 10,030.00 10,030.00 0.2K
16:04 10,030.00 10,032.85 10,030.00 10,032.85 0.3K
16:05 10,035.00 10,040.00 10,035.00 10,040.00 0.4K
16:06 10,041.92 10,041.92 10,041.92 10,041.92 0.1K
16:07 10,040.00 10,040.00 10,040.00 10,040.00 0.3K
16:08 10,036.55 10,036.55 10,036.55 10,036.55 0.0K
16:09 10,035.00 10,035.00 10,035.00 10,035.00 0.1K
16:10 10,030.00 10,030.00 10,030.00 10,030.00 0.3K
16:13 10,027.85 10,027.85 10,027.85 10,027.85 0.1K
16:14 10,030.00 10,030.00 10,030.00 10,030.00 0.3K
16:15 10,030.00 10,030.00 10,030.00 10,030.00 0.1K
16:16 10,030.00 10,030.00 10,030.00 10,030.00 0.1K
16:18 10,025.00 10,030.00 10,025.00 10,030.00 0.3K
16:19 10,035.00 10,035.00 10,035.00 10,035.00 0.2K
16:20 10,030.00 10,030.00 10,020.00 10,020.00 0.4K
16:21 10,025.00 10,025.00 10,020.00 10,020.00 0.1K
16:23 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
16:27 10,020.00 10,020.00 10,020.00 10,020.00 0.2K
16:28 10,025.00 10,025.00 10,020.00 10,020.00 0.8K
16:29 10,016.55 10,035.00 10,016.55 10,025.00 1.0K
16:35 10,015.00 10,015.00 10,015.00 10,015.00 99.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし