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 10,050.00 10,050.00 10,005.00 10,025.00 1.4K
08:03 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
08:04 10,000.00 10,000.00 10,000.00 10,000.00 0.1K
08:05 10,000.00 10,015.00 9,994.00 10,015.00 0.9K
08:06 10,015.00 10,025.00 10,015.00 10,020.00 0.3K
08:09 10,025.00 10,050.00 10,025.00 10,050.00 1.3K
08:10 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
08:11 10,045.00 10,045.00 10,045.00 10,045.00 0.2K
08:12 10,050.00 10,055.00 10,050.00 10,050.00 0.2K
08:13 10,055.00 10,055.00 10,050.00 10,050.00 0.1K
08:15 10,053.90 10,053.90 10,053.90 10,053.90 0.0K
08:16 10,045.00 10,045.00 10,035.00 10,035.00 0.3K
08:17 10,045.00 10,045.00 10,035.00 10,035.00 0.1K
08:18 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
08:19 10,045.00 10,045.00 10,045.00 10,045.00 0.3K
08:20 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
08:21 10,050.00 10,050.00 10,045.00 10,045.00 0.1K
08:23 10,040.00 10,045.00 10,040.00 10,045.00 0.0K
08:25 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
08:26 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
08:27 10,055.00 10,060.00 10,055.00 10,060.00 0.1K
08:29 10,070.00 10,070.00 10,070.00 10,070.00 0.1K
08:31 10,055.00 10,055.00 10,045.00 10,045.00 0.2K
08:32 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
08:34 10,035.02 10,035.02 10,035.02 10,035.02 0.0K
08:36 10,035.00 10,035.00 10,035.00 10,035.00 0.4K
08:39 10,030.00 10,030.00 10,025.00 10,025.00 0.1K
08:40 10,030.00 10,030.00 10,020.00 10,020.00 0.3K
08:44 10,020.00 10,025.00 10,020.00 10,025.00 0.3K
08:46 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
08:49 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
08:50 10,015.00 10,020.00 10,015.00 10,020.00 0.1K
08:52 10,025.00 10,025.00 10,015.00 10,015.00 0.2K
08:54 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
08:56 10,025.00 10,030.00 10,025.00 10,025.00 0.6K
08:57 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
09:00 10,020.00 10,020.00 9,998.00 9,998.00 0.3K
09:01 10,010.00 10,010.00 10,004.08 10,004.08 0.2K
09:02 10,015.00 10,015.00 10,015.00 10,015.00 0.1K
09:04 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
09:06 10,020.00 10,020.00 10,010.00 10,010.00 0.0K
09:11 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
09:12 10,015.00 10,015.00 10,010.00 10,010.00 0.1K
09:13 10,015.00 10,020.00 10,015.00 10,020.00 0.1K
09:14 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
09:16 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
09:17 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
09:18 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
09:20 10,030.00 10,030.00 10,030.00 10,030.00 0.1K
09:21 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
09:22 10,028.89 10,028.89 10,028.89 10,028.89 0.0K
09:26 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
09:29 10,030.00 10,030.00 10,030.00 10,030.00 0.1K
09:30 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
09:31 10,032.12 10,032.12 10,032.12 10,032.10 0.1K
09:32 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
09:35 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
09:42 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
09:44 10,025.00 10,025.00 10,025.00 10,025.00 0.2K
09:46 10,025.00 10,025.00 10,024.25 10,024.25 0.2K
09:49 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
09:52 10,024.43 10,024.43 10,020.00 10,020.00 0.1K
09:53 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
09:56 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
10:03 10,035.00 10,035.00 10,035.00 10,035.00 0.1K
10:07 10,035.00 10,035.00 10,035.00 10,035.00 0.1K
10:09 10,040.00 10,040.00 10,040.00 10,040.00 0.1K
10:11 10,040.00 10,040.00 10,040.00 10,040.00 0.1K
10:13 10,030.00 10,045.00 10,030.00 10,045.00 183.3K
10:14 10,035.00 10,035.00 10,035.00 10,035.00 0.1K
10:15 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
10:16 10,034.25 10,034.25 10,034.25 10,034.25 0.0K
10:19 10,030.00 10,030.00 10,030.00 10,030.00 0.1K
10:21 10,033.90 10,033.90 10,025.00 10,025.00 0.1K
10:23 10,030.00 10,035.00 10,030.00 10,035.00 0.0K
10:26 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
10:30 10,047.94 10,047.94 10,047.94 10,047.94 0.2K
10:37 10,045.00 10,045.00 10,040.00 10,040.00 0.2K
10:39 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
10:40 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
10:43 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
10:45 10,038.87 10,038.87 10,038.87 10,038.87 0.2K
10:47 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
10:49 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
10:50 10,040.00 10,040.00 10,040.00 10,040.00 0.1K
10:51 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
10:56 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
11:01 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
11:02 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
11:03 10,055.00 10,055.00 10,050.00 10,050.00 0.1K
11:06 10,050.55 10,050.55 10,050.55 10,050.55 0.0K
11:07 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
11:10 10,051.26 10,051.26 10,050.00 10,050.00 0.1K
11:11 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
11:12 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
11:15 10,045.00 10,045.00 10,040.00 10,040.00 0.1K
11:16 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
11:20 10,030.00 10,035.00 10,030.00 10,035.00 0.2K
11:21 10,040.00 10,040.00 10,040.00 10,040.00 0.1K
11:22 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
11:23 10,045.00 10,045.00 10,040.00 10,040.00 0.1K
11:25 10,040.00 10,050.00 10,040.00 10,050.00 0.2K
11:30 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
11:31 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
11:32 10,037.52 10,037.52 10,037.52 10,037.50 0.2K
11:34 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
11:35 10,035.00 10,035.00 10,035.00 10,035.00 0.1K
11:37 10,033.76 10,033.76 10,033.76 10,033.76 0.0K
11:38 10,040.00 10,045.00 10,040.00 10,045.00 0.1K
11:40 10,043.77 10,043.77 10,043.77 10,043.77 0.0K
11:48 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
11:53 10,048.76 10,048.76 10,048.76 10,048.76 0.0K
11:58 10,055.00 10,055.00 10,045.00 10,045.00 0.2K
11:59 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
12:00 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
12:02 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
12:05 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
12:06 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
12:11 10,040.00 10,040.00 10,040.00 10,040.00 0.1K
12:14 10,045.00 10,050.00 10,045.00 10,050.00 0.1K
12:20 10,045.00 10,050.00 10,045.00 10,050.00 0.1K
12:21 10,040.00 10,040.00 10,040.00 10,040.00 0.1K
12:25 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
12:27 10,042.00 10,042.00 10,042.00 10,042.00 0.0K
12:28 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
12:29 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
12:31 10,040.00 10,040.00 10,040.00 10,040.00 0.1K
12:32 10,041.99 10,041.99 10,041.99 10,041.99 0.0K
12:34 10,040.00 10,040.00 10,040.00 10,040.00 0.1K
12:37 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
12:40 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
12:41 10,045.00 10,045.00 10,040.00 10,040.00 0.1K
12:42 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
12:46 10,047.95 10,047.95 10,047.95 10,047.95 0.4K
12:48 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
12:49 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
12:51 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
12:52 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
12:53 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
12:55 10,047.52 10,047.52 10,047.52 10,047.52 0.1K
12:59 10,039.00 10,039.00 10,039.00 10,039.00 0.5K
13:02 10,040.00 10,040.00 10,040.00 10,040.00 0.1K
13:05 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
13:07 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
13:09 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
13:10 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
13:11 10,035.00 10,035.00 10,030.00 10,030.00 0.3K
13:13 10,020.00 10,020.00 10,015.00 10,015.00 0.4K
13:15 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
13:16 10,015.00 10,015.00 10,015.00 10,015.00 0.1K
13:18 10,015.00 10,015.00 10,015.00 10,015.00 0.1K
13:22 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
13:27 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
13:28 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
13:30 10,005.00 10,010.00 10,005.00 10,010.00 0.1K
13:33 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
13:34 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
13:43 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
13:44 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
13:45 10,024.15 10,024.15 10,024.15 10,024.15 0.1K
13:46 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
13:47 10,015.00 10,015.00 10,015.00 10,015.00 0.5K
13:51 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 0.3K
14:00 10,015.00 10,025.00 10,015.00 10,025.00 0.3K
14:01 10,022.26 10,022.26 10,022.26 10,022.26 0.3K
14:02 10,023.70 10,025.00 10,023.70 10,025.00 0.2K
14:03 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
14:04 10,030.00 10,030.00 10,030.00 10,030.00 0.4K
14:05 10,025.00 10,030.00 10,025.00 10,030.00 0.1K
14:07 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
14:10 10,035.00 10,035.00 10,035.00 10,035.00 0.1K
14:11 10,030.00 10,035.00 10,030.00 10,035.00 0.1K
14:13 10,028.96 10,030.00 10,028.96 10,030.00 1.4K
14:14 10,030.00 10,030.00 10,025.00 10,025.00 0.1K
14:15 10,020.00 10,020.00 10,020.00 10,020.00 0.2K
14:16 10,030.00 10,030.00 10,020.00 10,020.00 0.0K
14:18 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
14:19 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
14:20 10,020.00 10,020.00 10,020.00 10,020.00 0.2K
14:21 10,025.00 10,025.00 10,025.00 10,025.00 0.2K
14:23 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
14:26 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
14:31 10,045.00 10,045.00 10,045.00 10,045.00 0.2K
14:32 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
14:33 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
14:36 10,050.00 10,050.00 10,040.00 10,040.00 0.6K
14:37 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
14:39 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
14:40 10,040.00 10,040.00 10,035.00 10,035.00 0.1K
14:41 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
14:42 10,050.00 10,050.00 10,045.00 10,045.00 0.0K
14:43 10,042.06 10,042.06 10,042.06 10,042.06 0.0K
14:46 10,045.00 10,045.00 10,040.00 10,040.00 0.1K
14:47 10,040.00 10,041.39 10,040.00 10,041.39 0.3K
14:48 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
14:49 10,030.00 10,030.00 10,030.00 10,030.00 0.1K
14:50 10,035.00 10,035.00 10,030.00 10,030.00 0.2K
14:52 10,040.00 10,040.00 10,035.00 10,035.00 0.3K
14:53 10,035.00 10,035.00 10,035.00 10,035.00 0.1K
14:55 10,039.00 10,039.00 10,039.00 10,039.00 0.0K
14:57 10,035.00 10,035.00 10,035.00 10,035.00 0.1K
15:00 10,035.00 10,035.00 10,025.00 10,025.00 0.4K
15:01 10,023.53 10,023.53 10,015.00 10,015.00 0.1K
15:02 10,022.24 10,022.24 10,020.00 10,020.00 0.1K
15:03 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
15:05 10,025.00 10,025.00 10,025.00 10,025.00 0.3K
15:08 10,020.00 10,020.00 10,015.00 10,015.00 0.7K
15:09 10,020.00 10,025.00 10,020.00 10,025.00 0.2K
15:10 10,020.00 10,020.00 10,015.00 10,020.00 0.3K
15:12 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
15:13 10,025.00 10,030.00 10,025.00 10,030.00 0.1K
15:14 10,035.00 10,040.00 10,035.00 10,040.00 0.4K
15:16 10,035.00 10,040.00 10,035.00 10,040.00 0.3K
15:17 10,045.00 10,050.00 10,045.00 10,050.00 0.2K
15:18 10,052.12 10,052.12 10,052.12 10,052.12 0.0K
15:23 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
15:24 10,050.00 10,050.00 10,050.00 10,050.00 0.2K
15:25 10,055.00 10,055.00 10,055.00 10,055.00 0.4K
15:26 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
15:27 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
15:28 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
15:29 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
15:30 10,055.00 10,060.00 10,055.00 10,060.00 0.1K
15:31 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
15:32 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
15:33 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
15:34 10,063.07 10,063.07 10,063.07 10,063.07 0.2K
15:35 10,040.00 10,040.00 10,035.00 10,035.00 0.5K
15:38 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
15:39 10,025.00 10,025.00 10,025.00 10,025.00 0.2K
15:40 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
15:41 10,020.00 10,020.00 10,020.00 10,020.00 0.2K
15:42 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
15:43 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
15:44 10,015.00 10,015.00 10,015.00 10,015.00 0.1K
15:45 10,010.00 10,015.00 10,010.00 10,015.00 0.3K
15:46 10,016.68 10,016.68 10,016.68 10,016.68 0.1K
15:48 10,013.43 10,013.43 10,013.43 10,013.43 0.1K
15:50 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
15:52 10,005.00 10,011.91 10,005.00 10,011.91 0.2K
15:55 10,015.00 10,015.00 10,015.00 10,015.00 0.2K
15:56 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
15:57 10,011.77 10,015.00 10,011.77 10,015.00 0.2K
16:00 10,015.00 10,015.00 10,005.00 10,010.00 0.4K
16:03 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
16:04 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
16:05 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
16:07 10,025.00 10,025.00 10,025.00 10,025.00 0.2K
16:09 10,030.00 10,030.00 10,030.00 10,030.00 0.1K
16:10 10,030.00 10,030.00 10,030.00 10,030.00 0.1K
16:11 10,030.00 10,030.00 10,023.71 10,023.71 1.8K
16:12 10,030.00 10,030.00 10,030.00 10,030.00 0.1K
16:13 10,035.00 10,035.00 10,035.00 10,035.00 0.2K
16:14 10,040.00 10,040.00 10,040.00 10,040.00 0.1K
16:15 10,040.00 10,040.00 10,040.00 10,040.00 0.2K
16:16 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
16:17 10,040.00 10,040.00 10,040.00 10,040.00 0.1K
16:20 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
16:21 10,035.00 10,038.32 10,035.00 10,038.32 0.1K
16:22 10,030.00 10,030.00 10,025.00 10,025.00 0.7K
16:23 10,025.00 10,025.00 10,025.00 10,025.00 0.2K
16:24 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
16:25 10,025.00 10,030.00 10,025.00 10,025.00 0.3K
16:26 10,025.00 10,030.00 10,025.00 10,030.00 0.1K
16:27 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
16:28 10,025.00 10,025.00 10,020.00 10,020.00 0.0K
16:29 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
16:35 10,040.00 10,040.00 10,040.00 10,040.00 79.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし