Next PLC (NXT)

NXT
🏛️ イギリス →
12,350.00
最終更新: 2025-10-01
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 12,295.00 12,295.00 12,295.00 12,295.00 0.4K
08:01 12,315.00 12,315.00 12,315.00 12,315.00 0.1K
08:02 12,300.00 12,300.00 12,300.00 12,300.00 0.1K
08:03 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
08:05 12,285.00 12,300.00 12,250.00 12,260.00 0.2K
08:06 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
08:07 12,275.00 12,280.00 12,275.00 12,280.00 0.0K
08:08 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
08:09 12,270.00 12,295.00 12,270.00 12,295.00 1.3K
08:10 12,285.00 12,290.00 12,285.00 12,290.00 0.1K
08:11 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
08:12 12,285.00 12,285.00 12,285.00 12,285.00 0.1K
08:15 12,300.00 12,305.00 12,300.00 12,305.00 0.0K
08:16 12,307.82 12,307.82 12,307.82 12,307.82 0.1K
08:17 12,310.00 12,325.00 12,310.00 12,325.00 0.0K
08:18 12,320.00 12,320.00 12,305.00 12,305.00 0.2K
08:19 12,300.00 12,310.00 12,300.00 12,310.00 0.4K
08:20 12,300.00 12,310.00 12,300.00 12,310.00 0.1K
08:21 12,310.00 12,310.00 12,310.00 12,310.00 0.0K
08:22 12,300.00 12,300.00 12,300.00 12,300.00 0.1K
08:23 12,310.00 12,310.00 12,310.00 12,310.00 0.0K
08:24 12,310.00 12,310.00 12,310.00 12,310.00 0.0K
08:26 12,300.00 12,305.00 12,285.00 12,285.00 0.1K
08:27 12,298.35 12,300.00 12,298.35 12,300.00 0.1K
08:28 12,309.87 12,309.87 12,309.87 12,309.87 0.1K
08:29 12,304.79 12,310.00 12,304.79 12,310.00 0.1K
08:30 12,295.00 12,305.00 12,295.00 12,305.00 0.1K
08:31 12,302.80 12,302.80 12,302.80 12,302.80 0.0K
08:32 12,305.00 12,305.00 12,305.00 12,305.00 0.0K
08:35 12,305.00 12,305.00 12,304.95 12,305.00 0.0K
08:36 12,310.00 12,312.83 12,301.74 12,312.83 0.1K
08:37 12,305.00 12,305.00 12,305.00 12,305.00 0.1K
08:38 12,315.00 12,315.00 12,315.00 12,315.00 0.0K
08:40 12,310.00 12,310.00 12,310.00 12,310.00 0.0K
08:43 12,303.19 12,303.19 12,303.19 12,303.19 0.1K
08:44 12,305.00 12,305.00 12,305.00 12,305.00 0.0K
08:45 12,320.00 12,320.00 12,305.00 12,320.00 0.0K
08:46 12,305.00 12,305.00 12,305.00 12,305.00 0.0K
08:47 12,305.00 12,315.00 12,305.00 12,305.00 0.0K
08:48 12,305.00 12,320.00 12,305.00 12,315.00 0.0K
08:49 12,305.00 12,305.00 12,305.00 12,305.00 0.0K
08:50 12,310.00 12,315.00 12,310.00 12,310.00 0.1K
08:51 12,315.00 12,315.00 12,315.00 12,315.00 0.0K
08:52 12,305.00 12,305.00 12,305.00 12,305.00 0.0K
08:54 12,315.00 12,315.00 12,315.00 12,315.00 0.0K
08:55 12,315.00 12,320.00 12,315.00 12,320.00 0.1K
08:56 12,320.00 12,325.00 12,320.00 12,325.00 0.1K
08:57 12,325.00 12,325.00 12,325.00 12,325.00 0.1K
08:58 12,335.00 12,335.00 12,315.00 12,315.00 0.1K
08:59 12,322.91 12,330.00 12,322.91 12,330.00 0.1K
09:00 12,320.00 12,320.00 12,320.00 12,320.00 0.0K
09:01 12,320.00 12,320.00 12,305.00 12,305.00 0.0K
09:02 12,325.00 12,325.00 12,325.00 12,325.00 0.0K
09:04 12,325.00 12,325.00 12,325.00 12,325.00 0.0K
09:05 12,320.00 12,330.00 12,320.00 12,330.00 0.0K
09:06 12,320.00 12,320.00 12,305.00 12,305.00 0.1K
09:07 12,310.00 12,310.00 12,300.00 12,300.00 0.1K
09:08 12,305.00 12,305.00 12,305.00 12,305.00 0.0K
09:09 12,305.92 12,305.92 12,305.92 12,305.92 0.0K
09:10 12,310.00 12,310.00 12,310.00 12,310.00 0.0K
09:12 12,310.00 12,310.00 12,310.00 12,310.00 0.0K
09:13 12,310.00 12,325.00 12,310.00 12,325.00 0.1K
09:14 12,315.00 12,315.00 12,315.00 12,315.00 0.0K
09:15 12,330.00 12,330.00 12,310.09 12,310.09 2.0K
09:16 12,323.34 12,330.00 12,323.34 12,330.00 0.0K
09:21 12,335.00 12,335.00 12,335.00 12,335.00 0.0K
09:23 12,325.00 12,335.00 12,325.00 12,335.00 0.0K
09:25 12,325.00 12,332.27 12,325.00 12,332.27 0.0K
09:28 12,335.00 12,335.00 12,332.75 12,332.75 0.0K
09:31 12,326.65 12,326.65 12,326.65 12,326.65 0.2K
09:32 12,335.00 12,335.00 12,328.31 12,328.31 0.6K
09:40 12,335.00 12,335.00 12,335.00 12,335.00 0.1K
09:41 12,332.80 12,332.80 12,332.80 12,332.80 0.0K
09:43 12,330.00 12,330.00 12,330.00 12,330.00 0.0K
09:44 12,330.00 12,340.00 12,330.00 12,340.00 0.0K
09:49 12,330.00 12,330.00 12,330.00 12,330.00 0.0K
09:50 12,340.00 12,340.00 12,340.00 12,340.00 0.0K
09:51 12,340.00 12,340.00 12,340.00 12,340.00 0.0K
09:52 12,340.00 12,345.00 12,340.00 12,345.00 0.1K
09:53 12,335.00 12,335.00 12,335.00 12,335.00 0.1K
09:54 12,335.00 12,335.00 12,335.00 12,335.00 0.0K
09:55 12,330.50 12,330.50 12,330.50 12,330.50 0.1K
09:56 12,330.50 12,330.50 12,330.50 12,330.50 0.0K
09:57 12,332.27 12,335.00 12,332.27 12,335.00 0.0K
09:58 12,335.00 12,335.00 12,335.00 12,335.00 0.0K
10:05 12,330.00 12,335.00 12,330.00 12,335.00 0.1K
10:06 12,335.00 12,335.00 12,335.00 12,335.00 0.0K
10:08 12,335.00 12,335.00 12,335.00 12,335.00 0.0K
10:09 12,335.00 12,335.00 12,335.00 12,335.00 0.0K
10:11 12,330.00 12,333.32 12,330.00 12,333.32 0.1K
10:12 12,336.68 12,336.68 12,335.72 12,335.72 0.1K
10:13 12,340.00 12,340.00 12,335.75 12,340.00 0.0K
10:17 12,330.00 12,330.00 12,330.00 12,330.00 0.0K
10:18 12,340.00 12,340.00 12,340.00 12,340.00 0.0K
10:20 12,332.15 12,332.15 12,332.15 12,332.15 1.0K
10:23 12,336.51 12,336.51 12,336.51 12,336.50 0.1K
10:24 12,335.00 12,335.00 12,335.00 12,335.00 0.0K
10:28 12,335.00 12,335.00 12,335.00 12,335.00 0.0K
10:30 12,328.32 12,328.32 12,328.32 12,328.32 0.1K
10:31 12,335.00 12,335.00 12,335.00 12,335.00 0.1K
10:32 12,332.50 12,332.50 12,332.50 12,332.50 0.1K
10:33 12,335.00 12,335.00 12,335.00 12,335.00 0.0K
10:37 12,335.00 12,335.00 12,335.00 12,335.00 0.0K
10:39 12,330.00 12,330.00 12,330.00 12,330.00 0.0K
10:40 12,335.00 12,335.00 12,332.12 12,332.12 0.0K
10:43 12,335.00 12,335.00 12,335.00 12,335.00 0.0K
10:45 12,330.00 12,330.00 12,330.00 12,330.00 0.0K
10:46 12,335.00 12,335.00 12,332.12 12,332.12 0.0K
10:49 12,330.83 12,330.83 12,330.83 12,330.83 0.2K
10:51 12,335.00 12,335.00 12,335.00 12,335.00 0.1K
10:52 12,340.00 12,340.00 12,340.00 12,340.00 0.0K
10:54 12,340.00 12,345.00 12,340.00 12,345.00 0.1K
10:58 12,345.00 12,345.00 12,345.00 12,345.00 0.0K
11:00 12,340.00 12,340.00 12,340.00 12,340.00 0.0K
11:01 12,338.25 12,338.25 12,338.25 12,338.25 0.0K
11:02 12,338.25 12,340.00 12,338.25 12,340.00 0.1K
11:10 12,335.00 12,335.00 12,335.00 12,335.00 0.0K
11:13 12,331.23 12,331.23 12,331.23 12,331.23 0.0K
11:15 12,330.50 12,335.00 12,330.00 12,335.00 0.3K
11:20 12,335.00 12,335.00 12,335.00 12,335.00 0.0K
11:26 12,335.00 12,335.00 12,335.00 12,335.00 0.2K
11:27 12,330.00 12,330.00 12,330.00 12,330.00 0.1K
11:28 12,325.00 12,325.00 12,325.00 12,325.00 0.0K
11:29 12,330.00 12,330.00 12,330.00 12,330.00 0.0K
11:33 12,310.00 12,315.00 12,310.00 12,315.00 0.0K
11:40 12,315.00 12,315.00 12,315.00 12,315.00 0.0K
11:41 12,310.00 12,310.00 12,310.00 12,310.00 0.0K
11:43 12,320.00 12,320.00 12,320.00 12,320.00 0.0K
11:44 12,317.44 12,317.44 12,317.44 12,317.44 0.4K
11:46 12,311.10 12,311.10 12,311.10 12,311.10 0.0K
11:47 12,320.00 12,322.50 12,320.00 12,322.50 1.1K
11:48 12,330.00 12,330.00 12,330.00 12,330.00 0.1K
11:49 12,322.95 12,322.95 12,322.95 12,322.95 0.1K
11:50 12,325.00 12,325.00 12,325.00 12,325.00 0.2K
11:52 12,330.00 12,330.00 12,330.00 12,330.00 0.0K
11:54 12,330.00 12,330.00 12,330.00 12,330.00 0.0K
11:55 12,330.00 12,330.00 12,330.00 12,330.00 0.1K
11:56 12,330.00 12,330.00 12,330.00 12,330.00 0.0K
11:57 12,325.00 12,330.00 12,325.00 12,330.00 0.3K
11:59 12,325.71 12,325.71 12,325.71 12,325.71 0.0K
12:00 12,325.00 12,330.00 12,325.00 12,330.00 0.1K
12:01 12,330.00 12,330.00 12,330.00 12,330.00 0.0K
12:02 12,325.00 12,330.00 12,325.00 12,330.00 0.0K
12:03 12,320.00 12,320.00 12,315.00 12,315.00 0.4K
12:05 12,315.00 12,325.00 12,315.00 12,325.00 0.0K
12:10 12,317.15 12,317.15 12,317.15 12,317.15 0.1K
12:13 12,312.65 12,312.65 12,312.65 12,312.65 0.0K
12:14 12,315.00 12,315.00 12,315.00 12,315.00 0.3K
12:15 12,320.00 12,320.00 12,320.00 12,320.00 0.0K
12:16 12,305.00 12,310.00 12,305.00 12,310.00 0.1K
12:17 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
12:18 12,305.00 12,305.00 12,300.00 12,300.00 0.0K
12:19 12,301.39 12,301.39 12,301.39 12,301.39 0.2K
12:22 12,305.00 12,305.00 12,305.00 12,305.00 0.0K
12:23 12,305.00 12,305.00 12,305.00 12,305.00 0.0K
12:24 12,305.00 12,305.00 12,305.00 12,305.00 0.0K
12:25 12,305.00 12,305.00 12,305.00 12,305.00 0.0K
12:26 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
12:28 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
12:30 12,285.00 12,285.00 12,285.00 12,285.00 0.4K
12:31 12,280.00 12,280.00 12,280.00 12,280.00 0.7K
12:35 12,275.00 12,275.00 12,275.00 12,275.00 0.0K
12:36 12,276.10 12,276.10 12,270.00 12,270.00 0.0K
12:37 12,270.00 12,270.00 12,270.00 12,270.00 0.0K
12:41 12,260.00 12,260.00 12,250.00 12,250.00 0.4K
12:42 12,255.00 12,255.00 12,255.00 12,255.00 0.0K
12:45 12,245.00 12,245.00 12,235.00 12,240.00 0.1K
12:46 12,230.00 12,245.00 12,230.00 12,245.00 2.3K
12:48 12,255.00 12,255.00 12,255.00 12,255.00 0.1K
12:50 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
12:51 12,255.00 12,255.00 12,245.00 12,245.00 0.0K
12:52 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
12:53 12,253.50 12,253.50 12,250.00 12,250.00 0.2K
12:54 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
12:56 12,255.00 12,255.00 12,255.00 12,255.00 0.0K
13:00 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
13:02 12,241.10 12,241.10 12,241.10 12,241.10 0.0K
13:04 12,248.75 12,248.75 12,248.75 12,248.75 0.0K
13:05 12,250.00 12,250.00 12,245.00 12,245.00 0.1K
13:08 12,241.27 12,241.27 12,241.27 12,241.27 0.1K
13:10 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
13:12 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
13:13 12,238.03 12,238.03 12,238.03 12,238.03 0.1K
13:16 12,245.00 12,245.00 12,235.00 12,235.00 0.0K
13:17 12,235.00 12,235.00 12,235.00 12,235.00 0.1K
13:18 12,235.00 12,235.00 12,230.00 12,230.00 0.0K
13:19 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
13:21 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
13:24 12,233.06 12,233.06 12,233.06 12,233.06 0.1K
13:27 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
13:28 12,235.76 12,235.76 12,230.00 12,230.00 0.1K
13:30 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
13:34 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
13:35 12,215.00 12,215.00 12,210.00 12,210.00 0.0K
13:36 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
13:37 12,220.00 12,220.00 12,220.00 12,220.00 0.1K
13:40 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
13:44 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
13:45 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
13:49 12,225.00 12,225.00 12,220.00 12,220.00 0.0K
13:57 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
14:01 12,225.00 12,225.00 12,220.00 12,220.00 0.1K
14:02 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
14:04 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
14:07 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
14:10 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
14:11 12,230.75 12,230.75 12,230.75 12,230.75 0.0K
14:12 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
14:13 12,225.00 12,225.00 12,225.00 12,225.00 0.1K
14:14 12,230.00 12,235.00 12,230.00 12,235.00 0.0K
14:15 12,235.00 12,235.00 12,235.00 12,235.00 0.1K
14:17 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
14:18 12,240.00 12,245.00 12,240.00 12,245.00 0.1K
14:24 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
14:25 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
14:29 12,250.00 12,250.00 12,240.00 12,240.00 0.0K
14:31 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
14:34 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
14:36 12,225.00 12,225.00 12,225.00 12,225.00 0.1K
14:38 12,230.00 12,230.00 12,225.00 12,225.00 0.0K
14:41 12,215.00 12,215.00 12,215.00 12,215.00 0.1K
14:43 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
14:44 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
14:46 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
14:49 12,225.00 12,230.00 12,220.00 12,230.00 0.0K
14:50 12,225.00 12,225.00 12,225.00 12,225.00 0.1K
14:51 12,230.00 12,230.00 12,225.00 12,225.00 0.0K
14:52 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
14:53 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
14:54 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
14:55 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
14:56 12,215.00 12,215.00 12,205.00 12,215.00 0.1K
14:59 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
15:01 12,205.00 12,215.00 12,205.00 12,215.00 0.1K
15:02 12,215.00 12,215.00 12,215.00 12,215.00 0.1K
15:03 12,215.00 12,230.00 12,215.00 12,230.00 0.1K
15:06 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
15:08 12,226.00 12,226.00 12,226.00 12,226.00 0.0K
15:10 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
15:11 12,230.76 12,230.76 12,230.76 12,230.76 0.0K
15:13 12,235.00 12,235.00 12,231.85 12,231.85 0.0K
15:15 12,227.77 12,234.89 12,227.77 12,234.89 0.7K
15:18 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
15:19 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
15:21 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
15:24 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
15:25 12,227.78 12,232.19 12,227.78 12,232.19 0.0K
15:27 12,232.66 12,232.66 12,232.66 12,232.66 0.1K
15:30 12,233.12 12,233.12 12,233.12 12,233.12 0.0K
15:31 12,235.00 12,235.00 12,230.00 12,230.00 0.0K
15:32 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
15:34 12,225.00 12,225.00 12,225.00 12,225.00 0.1K
15:36 12,222.18 12,223.40 12,222.18 12,223.40 0.2K
15:41 12,230.00 12,230.00 12,230.00 12,230.00 0.2K
15:42 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
15:44 12,230.00 12,230.00 12,230.00 12,230.00 0.3K
15:45 12,240.00 12,240.00 12,240.00 12,240.00 0.2K
15:46 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
15:47 12,240.00 12,240.00 12,235.00 12,235.00 0.1K
15:49 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
15:50 12,235.00 12,240.00 12,235.00 12,240.00 0.1K
15:52 12,230.00 12,235.00 12,230.00 12,235.00 0.0K
15:53 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
15:58 12,234.36 12,234.36 12,234.36 12,234.36 0.0K
16:00 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
16:01 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
16:03 12,240.00 12,240.00 12,240.00 12,240.00 0.3K
16:04 12,240.00 12,240.00 12,240.00 12,240.00 0.4K
16:05 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
16:06 12,235.00 12,238.24 12,235.00 12,238.24 0.1K
16:08 12,235.00 12,240.00 12,235.00 12,240.00 0.1K
16:09 12,245.00 12,245.00 12,245.00 12,245.00 0.2K
16:10 12,245.00 12,245.00 12,243.04 12,243.04 0.1K
16:12 12,250.00 12,250.00 12,245.05 12,245.05 0.1K
16:14 12,240.06 12,245.00 12,240.06 12,245.00 0.1K
16:15 12,240.00 12,240.00 12,240.00 12,240.00 0.2K
16:16 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
16:17 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
16:18 12,240.00 12,240.00 12,240.00 12,240.00 0.1K
16:20 12,245.00 12,245.00 12,245.00 12,245.00 0.3K
16:21 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
16:22 12,245.00 12,245.00 12,240.00 12,240.00 0.2K
16:23 12,245.00 12,245.00 12,240.00 12,240.00 0.1K
16:25 12,245.00 12,250.00 12,240.00 12,240.00 0.1K
16:26 12,240.00 12,245.00 12,240.00 12,245.00 0.1K
16:27 12,245.00 12,245.00 12,245.00 12,245.00 0.2K
16:28 12,250.00 12,250.00 12,245.00 12,250.00 0.1K
16:29 12,250.00 12,250.00 12,235.00 12,235.00 0.6K
16:35 12,310.00 12,310.00 12,310.00 12,310.00 67.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし