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 10,040.00 10,040.00 9,953.88 10,005.00 3.7K
08:01 9,998.00 9,998.00 9,990.00 9,990.00 0.0K
08:02 9,980.00 9,980.00 9,972.00 9,972.00 0.1K
08:03 9,988.00 9,988.79 9,988.00 9,988.79 0.1K
08:04 9,972.00 9,983.98 9,972.00 9,983.98 0.3K
08:05 9,984.00 9,984.00 9,984.00 9,984.00 0.0K
08:06 9,982.00 9,982.00 9,982.00 9,982.00 0.0K
08:08 9,982.00 9,996.00 9,982.00 9,988.00 0.5K
08:09 9,994.16 10,000.00 9,994.16 10,000.00 0.4K
08:10 9,996.00 9,996.00 9,996.00 9,996.00 0.1K
08:11 9,998.00 9,998.00 9,992.00 9,992.00 0.1K
08:13 9,998.00 9,998.00 9,998.00 9,998.00 0.0K
08:15 9,998.00 9,998.00 9,998.00 9,998.00 0.0K
08:17 9,980.00 9,980.00 9,976.00 9,976.00 0.4K
08:18 9,984.00 9,984.00 9,984.00 9,984.00 0.0K
08:20 9,990.00 9,996.00 9,990.00 9,996.00 0.1K
08:21 9,990.00 9,990.00 9,988.00 9,988.00 0.1K
08:22 9,982.00 9,982.00 9,978.00 9,978.00 0.0K
08:23 9,976.00 9,976.00 9,976.00 9,976.00 0.0K
08:24 9,972.00 9,972.76 9,972.00 9,972.76 0.1K
08:25 9,968.00 9,968.00 9,968.00 9,968.00 0.1K
08:26 9,962.00 9,962.00 9,962.00 9,962.00 0.0K
08:29 9,960.00 9,960.00 9,960.00 9,960.00 0.0K
08:32 9,966.00 9,966.00 9,966.00 9,966.00 0.0K
08:33 9,968.00 9,968.00 9,968.00 9,968.00 0.0K
08:36 9,947.57 9,954.00 9,947.57 9,954.00 0.0K
08:38 9,962.00 9,964.00 9,962.00 9,964.00 0.1K
08:40 9,968.00 9,968.00 9,968.00 9,968.00 0.1K
08:41 9,964.00 9,966.00 9,964.00 9,966.00 0.0K
08:43 9,968.00 9,968.00 9,968.00 9,968.00 0.0K
08:44 9,964.00 9,964.00 9,964.00 9,964.00 0.0K
08:45 9,970.00 9,976.00 9,970.00 9,976.00 0.0K
08:46 9,980.00 9,980.00 9,980.00 9,980.00 0.0K
08:47 9,980.00 9,980.00 9,980.00 9,980.00 0.0K
08:48 9,980.00 9,980.00 9,980.00 9,980.00 0.1K
08:49 9,984.00 9,984.00 9,984.00 9,984.00 0.0K
08:50 9,992.51 9,992.51 9,992.51 9,992.51 0.1K
08:51 9,998.00 9,998.00 9,998.00 9,998.00 0.0K
08:52 10,000.00 10,000.00 9,996.00 9,996.00 0.3K
08:53 9,996.00 9,996.00 9,996.00 9,996.00 0.0K
08:56 9,994.00 9,994.00 9,994.00 9,994.00 0.1K
08:57 9,984.00 9,984.00 9,984.00 9,984.00 0.1K
08:58 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
08:59 9,992.00 9,996.00 9,992.00 9,996.00 0.0K
09:02 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
09:03 10,005.00 10,005.00 10,000.00 10,000.00 0.2K
09:05 10,000.96 10,000.96 10,000.96 10,000.96 0.1K
09:06 10,000.00 10,000.00 9,998.00 9,998.00 0.1K
09:09 9,998.00 9,998.00 9,998.00 9,998.00 0.0K
09:10 9,996.00 9,996.00 9,996.00 9,996.00 0.1K
09:17 10,010.00 10,010.00 10,010.00 10,010.00 0.5K
09:18 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
09:21 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
09:22 10,005.00 10,010.00 10,005.00 10,010.00 0.0K
09:23 10,010.00 10,010.00 10,010.00 10,010.00 2.7K
09:25 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
09:28 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
09:33 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
09:34 10,020.00 10,025.00 10,020.00 10,025.00 0.1K
09:35 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
09:38 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
09:41 10,055.00 10,065.00 10,055.00 10,065.00 0.3K
09:42 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
09:44 10,055.00 10,055.00 10,045.00 10,045.00 0.3K
09:45 10,042.84 10,050.00 10,042.84 10,050.00 0.4K
09:46 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
09:50 10,050.00 10,055.00 10,050.00 10,055.00 0.3K
09:51 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
09:52 10,060.00 10,060.00 10,060.00 10,060.00 0.2K
09:53 10,055.00 10,055.00 10,055.00 10,055.00 0.3K
09:55 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
09:56 10,055.00 10,060.00 10,055.00 10,060.00 0.2K
10:00 10,075.00 10,075.00 10,075.00 10,075.00 0.2K
10:03 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
10:04 10,069.62 10,069.62 10,069.62 10,069.62 0.0K
10:06 10,070.00 10,070.00 10,065.00 10,070.00 0.3K
10:07 10,065.00 10,065.00 10,062.50 10,062.50 0.1K
10:08 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
10:09 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
10:11 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
10:18 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
10:22 10,070.00 10,070.00 10,070.00 10,070.00 0.1K
10:24 10,075.00 10,075.00 10,070.00 10,075.00 0.6K
10:25 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
10:26 10,075.00 10,075.00 10,070.00 10,075.00 0.3K
10:31 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
10:38 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
10:40 10,080.00 10,080.00 10,080.00 10,080.00 0.1K
10:44 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
10:45 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
10:46 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
10:49 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
10:54 10,080.00 10,080.00 10,080.00 10,080.00 0.1K
10:55 10,080.00 10,080.00 10,070.00 10,070.00 0.0K
10:57 10,065.94 10,065.94 10,065.94 10,065.94 0.0K
10:59 10,070.00 10,070.00 10,065.00 10,065.00 0.1K
11:00 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
11:01 10,065.00 10,065.00 10,062.11 10,062.11 0.2K
11:04 10,066.54 10,066.54 10,066.54 10,066.54 0.1K
11:06 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
11:08 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
11:10 10,075.00 10,075.00 10,070.00 10,070.00 0.1K
11:15 10,072.11 10,075.00 10,072.11 10,075.00 0.1K
11:16 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
11:18 10,063.04 10,063.04 10,063.04 10,063.04 0.0K
11:24 10,060.00 10,060.00 10,055.00 10,055.00 0.1K
11:25 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
11:27 10,058.04 10,058.04 10,058.04 10,058.04 0.2K
11:29 10,058.43 10,058.43 10,058.43 10,058.43 0.1K
11:30 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
11:31 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
11:32 10,065.00 10,065.00 10,060.00 10,060.00 0.1K
11:33 10,065.00 10,065.00 10,064.45 10,064.45 0.2K
11:34 10,061.11 10,061.11 10,061.11 10,061.11 0.1K
11:36 10,062.73 10,062.73 10,062.73 10,062.73 0.3K
11:37 10,070.00 10,070.00 10,070.00 10,070.00 0.1K
11:40 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
11:41 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
11:43 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
11:45 10,075.00 10,075.00 10,070.00 10,070.00 0.3K
11:47 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
11:49 10,080.00 10,080.00 10,080.00 10,080.00 0.1K
11:54 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
11:55 10,080.00 10,080.00 10,075.00 10,075.00 0.1K
11:59 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
12:03 10,075.00 10,075.00 10,075.00 10,075.00 0.2K
12:04 10,080.00 10,080.00 10,080.00 10,080.00 0.1K
12:08 10,075.00 10,075.00 10,075.00 10,075.00 0.1K
12:10 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
12:12 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
12:14 10,075.00 10,075.00 10,075.00 10,075.00 0.1K
12:15 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
12:17 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
12:21 10,068.99 10,070.00 10,068.99 10,070.00 0.2K
12:22 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
12:25 10,065.00 10,075.00 10,065.00 10,075.00 0.0K
12:26 10,068.18 10,068.18 10,068.18 10,068.18 0.1K
12:27 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
12:29 10,068.12 10,070.00 10,067.30 10,067.30 0.4K
12:30 10,060.00 10,070.00 10,060.00 10,070.00 0.0K
12:33 10,067.52 10,067.52 10,065.00 10,065.00 0.0K
12:37 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
12:39 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
12:40 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
12:41 10,075.00 10,085.00 10,075.00 10,085.00 0.3K
12:42 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
12:45 10,089.45 10,095.00 10,089.45 10,090.00 1.7K
12:49 10,095.00 10,095.00 10,090.00 10,090.00 0.1K
12:53 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
12:57 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
12:58 10,090.05 10,090.05 10,090.05 10,090.05 0.0K
12:59 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
13:00 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
13:02 10,085.00 10,085.00 10,085.00 10,085.00 0.1K
13:04 10,088.13 10,088.13 10,088.13 10,088.13 0.1K
13:07 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
13:09 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
13:10 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
13:14 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
13:16 10,093.13 10,093.13 10,093.13 10,093.13 0.0K
13:21 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
13:22 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
13:23 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
13:25 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
13:31 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
13:38 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
13:40 10,100.00 10,100.00 10,100.00 10,100.00 0.1K
13:41 10,095.00 10,095.00 10,095.00 10,095.00 0.2K
13:44 10,090.00 10,090.00 10,090.00 10,090.00 0.2K
13:46 10,086.12 10,086.12 10,075.00 10,075.00 2.9K
13:47 10,080.00 10,080.00 10,080.00 10,080.00 0.1K
13:49 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
13:50 10,085.00 10,085.00 10,085.00 10,085.00 0.1K
13:51 10,080.00 10,080.00 10,080.00 10,080.00 0.1K
13:52 10,085.00 10,085.00 10,075.00 10,075.00 0.0K
13:53 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
13:54 10,078.07 10,078.07 10,078.07 10,078.07 0.0K
13:56 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
13:58 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
13:59 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
14:00 10,070.00 10,070.00 10,070.00 10,070.00 0.1K
14:01 10,070.00 10,070.00 10,070.00 10,070.00 0.3K
14:02 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
14:06 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
14:09 10,070.00 10,070.00 10,070.00 10,070.00 0.1K
14:13 10,071.73 10,071.73 10,071.73 10,071.73 0.0K
14:14 10,071.54 10,071.54 10,071.54 10,071.54 0.1K
14:17 10,070.00 10,070.00 10,070.00 10,070.00 0.2K
14:20 10,065.00 10,065.00 10,065.00 10,065.00 0.3K
14:22 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
14:24 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
14:26 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
14:28 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
14:29 10,060.00 10,060.00 10,060.00 10,060.00 0.2K
14:30 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
14:31 10,065.00 10,065.00 10,061.54 10,061.54 0.2K
14:32 10,070.00 10,070.00 10,070.00 10,070.00 0.5K
14:34 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
14:37 10,065.00 10,065.00 10,065.00 10,065.00 0.4K
14:38 10,060.00 10,066.41 10,060.00 10,066.41 0.4K
14:40 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
14:43 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
14:44 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
14:45 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
14:47 10,065.00 10,065.00 10,060.00 10,065.00 0.1K
14:48 10,065.00 10,070.00 10,063.07 10,063.07 0.2K
14:50 10,070.00 10,070.00 10,070.00 10,070.00 0.2K
14:51 10,070.00 10,070.00 10,070.00 10,070.00 0.2K
14:52 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
14:53 10,070.00 10,070.00 10,070.00 10,070.00 0.1K
14:54 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
14:55 10,070.00 10,070.00 10,070.00 10,070.00 0.1K
14:56 10,075.00 10,075.00 10,065.00 10,075.00 0.4K
14:57 10,075.00 10,080.00 10,075.00 10,080.00 0.7K
14:58 10,075.00 10,080.00 10,075.00 10,080.00 0.5K
14:59 10,080.00 10,080.00 10,080.00 10,080.00 0.8K
15:00 10,080.00 10,080.00 10,080.00 10,080.00 0.3K
15:01 10,080.00 10,080.00 10,080.00 10,080.00 0.1K
15:05 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
15:06 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
15:07 10,080.00 10,090.00 10,080.00 10,090.00 0.7K
15:09 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
15:12 10,100.00 10,105.00 10,100.00 10,100.00 0.5K
15:13 10,100.00 10,100.00 10,095.00 10,095.00 0.5K
15:15 10,095.00 10,100.00 10,095.00 10,100.00 0.8K
15:16 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
15:17 10,095.00 10,095.00 10,092.95 10,092.95 0.1K
15:20 10,100.00 10,100.00 10,095.00 10,095.00 0.3K
15:21 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
15:22 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
15:23 10,095.00 10,100.00 10,095.00 10,100.00 0.3K
15:25 10,100.00 10,100.00 10,100.00 10,100.00 0.1K
15:26 10,105.00 10,105.00 10,105.00 10,105.00 0.1K
15:27 10,105.00 10,105.00 10,100.00 10,100.00 0.3K
15:29 10,098.28 10,098.28 10,098.28 10,098.28 0.2K
15:30 10,100.00 10,100.00 10,098.22 10,098.22 0.2K
15:31 10,096.35 10,096.35 10,095.00 10,095.00 0.4K
15:32 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
15:35 10,095.00 10,095.00 10,095.00 10,095.00 199.6K
15:37 10,080.00 10,080.00 10,080.00 10,080.00 10.8K
15:38 10,080.00 10,080.00 10,080.00 10,080.00 0.2K
15:39 10,075.00 10,075.00 10,075.00 10,075.00 0.2K
15:41 10,080.00 10,080.00 10,080.00 10,080.00 0.1K
15:44 10,085.00 10,090.00 10,080.00 10,090.00 0.5K
15:45 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
15:49 10,095.00 10,095.00 10,095.00 10,095.00 0.2K
15:50 10,095.00 10,095.00 10,092.50 10,092.50 0.3K
15:51 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
15:52 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
15:53 10,090.00 10,090.00 10,090.00 10,090.00 0.5K
15:57 10,090.00 10,090.00 10,090.00 10,090.00 0.2K
15:58 10,085.00 10,085.00 10,080.00 10,080.00 0.3K
15:59 10,080.00 10,085.00 10,080.00 10,085.00 0.3K
16:00 10,090.00 10,090.00 10,086.97 10,086.97 0.4K
16:01 10,085.00 10,085.00 10,085.00 10,085.00 0.1K
16:02 10,080.00 10,080.00 10,075.00 10,075.00 0.3K
16:03 10,075.00 10,080.00 10,075.00 10,080.00 0.1K
16:04 10,085.00 10,085.00 10,085.00 10,085.00 0.1K
16:05 10,085.00 10,085.00 10,085.00 10,085.00 0.2K
16:06 10,085.00 10,085.00 10,085.00 10,085.00 0.1K
16:07 10,085.00 10,085.00 10,085.00 10,085.00 0.2K
16:08 10,085.00 10,085.00 10,080.00 10,085.00 0.3K
16:09 10,085.00 10,085.00 10,085.00 10,085.00 0.1K
16:10 10,085.00 10,085.00 10,085.00 10,085.00 0.1K
16:11 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
16:12 10,085.00 10,085.00 10,085.00 10,085.00 0.2K
16:13 10,080.00 10,080.00 10,080.00 10,080.00 0.1K
16:14 10,080.00 10,085.00 10,080.00 10,085.00 0.3K
16:15 10,080.00 10,080.00 10,080.00 10,080.00 0.2K
16:16 10,080.00 10,080.00 10,080.00 10,080.00 0.2K
16:17 10,080.00 10,080.00 10,080.00 10,080.00 0.1K
16:18 10,085.00 10,085.00 10,085.00 10,085.00 0.1K
16:19 10,085.00 10,085.00 10,085.00 10,085.00 0.2K
16:20 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
16:21 10,095.00 10,095.00 10,095.00 10,095.00 0.2K
16:22 10,095.00 10,095.00 10,095.00 10,095.00 20.0K
16:23 10,095.00 10,100.00 10,095.00 10,095.00 0.4K
16:24 10,090.00 10,090.00 10,090.00 10,090.00 0.2K
16:25 10,090.00 10,090.00 10,085.00 10,085.00 0.7K
16:26 10,090.00 10,090.00 10,085.00 10,085.00 0.4K
16:27 10,090.00 10,090.00 10,090.00 10,090.00 0.2K
16:28 10,092.58 10,095.00 10,085.00 10,085.00 0.7K
16:29 10,090.00 10,095.00 10,090.00 10,090.00 0.5K
16:35 10,060.00 10,060.00 10,060.00 10,060.00 232.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし