Next PLC (NXT)

NXT
🏛️ イギリス →
12,375.00
最終更新: 2025-09-30
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 12,355.00 12,355.00 12,325.00 12,325.00 0.2K
08:03 12,342.05 12,342.05 12,342.05 12,342.05 0.1K
08:04 12,350.00 12,355.00 12,350.00 12,350.00 0.2K
08:05 12,360.00 12,360.00 12,360.00 12,360.00 0.0K
08:06 12,355.00 12,355.00 12,355.00 12,355.00 0.0K
08:07 12,350.00 12,355.08 12,350.00 12,355.08 0.1K
08:10 12,350.00 12,350.00 12,350.00 12,350.00 0.3K
08:11 12,352.97 12,352.97 12,352.97 12,352.97 0.0K
08:12 12,350.00 12,350.00 12,350.00 12,350.00 0.1K
08:14 12,350.00 12,350.00 12,350.00 12,350.00 0.0K
08:15 12,355.00 12,375.00 12,355.00 12,375.00 0.2K
08:16 12,378.60 12,378.60 12,378.60 12,378.60 0.0K
08:17 12,370.00 12,370.00 12,365.00 12,365.00 0.1K
08:19 12,362.85 12,362.85 12,362.85 12,362.85 0.0K
08:20 12,360.14 12,363.57 12,360.14 12,363.57 0.1K
08:21 12,370.00 12,370.00 12,365.00 12,370.00 1.3K
08:22 12,375.00 12,380.00 12,375.00 12,380.00 0.0K
08:24 12,390.00 12,390.00 12,380.00 12,380.00 0.2K
08:25 12,380.00 12,380.00 12,380.00 12,380.00 0.1K
08:28 12,395.00 12,395.00 12,380.00 12,380.00 0.0K
08:29 12,380.00 12,380.00 12,370.00 12,370.00 0.1K
08:30 12,375.00 12,375.00 12,375.00 12,375.00 0.0K
08:31 12,369.96 12,369.96 12,355.24 12,355.24 0.7K
08:32 12,365.00 12,365.00 12,350.00 12,350.00 0.5K
08:33 12,350.00 12,355.00 12,350.00 12,355.00 0.1K
08:35 12,365.00 12,365.00 12,365.00 12,365.00 0.0K
08:36 12,360.00 12,360.00 12,360.00 12,360.00 0.1K
08:38 12,360.00 12,360.00 12,350.00 12,350.00 0.1K
08:39 12,360.00 12,360.00 12,360.00 12,360.00 1.3K
08:40 12,360.00 12,365.00 12,360.00 12,365.00 0.1K
08:41 12,355.00 12,355.00 12,355.00 12,355.00 0.0K
08:42 12,360.72 12,365.00 12,360.72 12,365.00 0.0K
08:43 12,370.55 12,370.55 12,370.55 12,370.55 0.1K
08:47 12,374.35 12,374.35 12,374.35 12,374.35 0.0K
08:48 12,375.00 12,380.00 12,375.00 12,380.00 0.7K
08:51 12,375.00 12,375.00 12,370.00 12,375.00 14.6K
08:52 12,380.00 12,380.00 12,375.00 12,375.00 0.5K
08:53 12,365.00 12,365.00 12,365.00 12,365.00 0.0K
08:54 12,375.00 12,375.00 12,375.00 12,375.00 0.1K
08:55 12,380.00 12,380.00 12,380.00 12,380.00 0.0K
08:56 12,380.00 12,380.00 12,380.00 12,380.00 0.0K
08:58 12,380.00 12,380.00 12,380.00 12,380.00 1.4K
08:59 12,385.00 12,385.00 12,385.00 12,385.00 0.0K
09:00 12,385.00 12,390.00 12,385.00 12,390.00 0.0K
09:01 12,390.00 12,390.00 12,390.00 12,390.00 0.0K
09:03 12,390.00 12,390.00 12,385.00 12,385.00 0.2K
09:07 12,385.00 12,385.00 12,385.00 12,385.00 0.0K
09:09 12,385.00 12,385.00 12,385.00 12,385.00 1.3K
09:11 12,390.00 12,390.00 12,390.00 12,390.00 0.0K
09:14 12,390.00 12,390.00 12,390.00 12,390.00 0.0K
09:16 12,385.00 12,385.00 12,385.00 12,385.00 0.0K
09:17 12,380.00 12,380.00 12,380.00 12,380.00 0.0K
09:18 12,370.00 12,370.00 12,370.00 12,370.00 0.1K
09:19 12,370.00 12,370.00 12,365.00 12,365.00 0.0K
09:20 12,369.20 12,369.20 12,369.20 12,369.20 1.1K
09:23 12,371.18 12,371.18 12,371.18 12,371.18 0.1K
09:24 12,375.00 12,375.00 12,375.00 12,375.00 0.0K
09:30 12,375.00 12,380.00 12,375.00 12,375.00 0.0K
09:32 12,375.00 12,375.00 12,375.00 12,375.00 0.0K
09:33 12,375.00 12,375.00 12,375.00 12,375.00 0.0K
09:34 12,370.00 12,370.00 12,370.00 12,370.00 0.1K
09:37 12,361.78 12,365.00 12,361.78 12,365.00 0.0K
09:39 12,361.68 12,361.68 12,361.68 12,361.68 0.0K
09:40 12,362.66 12,362.66 12,361.67 12,361.70 0.3K
09:42 12,365.00 12,370.00 12,365.00 12,370.00 0.1K
09:43 12,370.00 12,370.00 12,365.00 12,365.00 0.3K
09:47 12,365.00 12,365.00 12,365.00 12,365.00 0.0K
09:48 12,369.51 12,370.00 12,365.00 12,370.00 0.4K
09:53 12,375.00 12,375.00 12,365.00 12,365.00 0.1K
09:54 12,365.00 12,365.00 12,365.00 12,365.00 0.0K
10:00 12,360.00 12,360.00 12,360.00 12,360.00 0.0K
10:01 12,370.00 12,370.00 12,370.00 12,370.00 0.1K
10:02 12,375.00 12,375.00 12,375.00 12,375.00 0.1K
10:05 12,370.00 12,375.00 12,370.00 12,375.00 0.1K
10:07 12,373.54 12,373.54 12,373.54 12,373.54 0.0K
10:09 12,375.00 12,385.00 12,375.00 12,385.00 0.0K
10:11 12,380.00 12,380.00 12,377.24 12,377.24 0.1K
10:12 12,380.00 12,380.00 12,380.00 12,380.00 0.0K
10:16 12,375.00 12,375.00 12,370.00 12,370.00 0.2K
10:20 12,370.00 12,370.00 12,370.00 12,370.00 0.0K
10:21 12,380.00 12,380.00 12,380.00 12,380.00 0.1K
10:23 12,375.00 12,375.00 12,375.00 12,375.00 0.0K
10:24 12,380.00 12,380.00 12,376.69 12,376.69 0.0K
10:27 12,375.00 12,375.00 12,370.00 12,370.00 0.0K
10:30 12,375.00 12,375.00 12,370.00 12,370.00 0.0K
10:31 12,370.00 12,370.00 12,370.00 12,370.00 0.0K
10:33 12,370.00 12,370.00 12,365.00 12,365.00 0.0K
10:34 12,360.00 12,360.00 12,360.00 12,360.00 0.1K
10:35 12,360.00 12,360.00 12,360.00 12,360.00 0.0K
10:36 12,355.00 12,355.00 12,350.00 12,350.00 0.0K
10:38 12,355.00 12,355.00 12,355.00 12,355.00 0.0K
10:39 12,355.00 12,355.00 12,355.00 12,355.00 0.0K
10:42 12,355.00 12,355.00 12,355.00 12,355.00 0.1K
10:47 12,355.00 12,355.00 12,355.00 12,355.00 0.0K
10:48 12,355.00 12,360.00 12,355.00 12,360.00 0.3K
10:49 12,360.00 12,360.00 12,360.00 12,360.00 0.0K
10:53 12,365.00 12,365.00 12,365.00 12,365.00 0.0K
10:54 12,365.00 12,365.00 12,365.00 12,365.00 0.0K
10:57 12,360.00 12,360.00 12,360.00 12,360.00 0.0K
10:59 12,355.00 12,355.00 12,355.00 12,355.00 0.0K
11:00 12,361.17 12,361.17 12,361.17 12,361.17 0.0K
11:01 12,365.00 12,365.00 12,365.00 12,365.00 0.0K
11:04 12,365.00 12,365.00 12,365.00 12,365.00 0.3K
11:05 12,360.00 12,365.00 12,360.00 12,365.00 0.2K
11:06 12,370.00 12,370.00 12,370.00 12,370.00 0.0K
11:08 12,360.00 12,360.00 12,360.00 12,360.00 0.0K
11:10 12,370.00 12,370.00 12,370.00 12,370.00 0.1K
11:12 12,375.00 12,375.00 12,370.00 12,370.00 1.6K
11:13 12,365.00 12,365.00 12,365.00 12,365.00 0.1K
11:15 12,375.00 12,375.00 12,375.00 12,375.00 0.0K
11:18 12,382.19 12,382.19 12,382.19 12,382.19 0.0K
11:22 12,375.00 12,375.00 12,375.00 12,375.00 0.0K
11:23 12,375.00 12,375.00 12,375.00 12,375.00 0.0K
11:31 12,380.00 12,380.00 12,375.00 12,375.00 0.1K
11:32 12,376.29 12,376.29 12,376.29 12,376.29 0.1K
11:34 12,360.11 12,360.11 12,360.11 12,360.11 0.8K
11:36 12,370.00 12,370.00 12,370.00 12,370.00 0.0K
11:38 12,378.14 12,378.14 12,375.00 12,375.00 0.1K
11:39 12,370.00 12,370.00 12,370.00 12,370.00 0.0K
11:40 12,355.00 12,365.00 12,355.00 12,365.00 44.0K
11:41 12,365.00 12,365.00 12,360.00 12,360.00 0.9K
11:46 12,358.37 12,358.37 12,358.37 12,358.37 0.2K
11:49 12,355.00 12,355.00 12,355.00 12,355.00 0.0K
11:50 12,355.00 12,355.00 12,355.00 12,355.00 0.0K
11:51 12,360.00 12,360.00 12,360.00 12,360.00 0.0K
11:52 12,360.00 12,360.00 12,360.00 12,360.00 0.0K
11:56 12,355.00 12,355.00 12,355.00 12,355.00 0.0K
11:58 12,360.00 12,360.00 12,360.00 12,360.00 0.0K
11:59 12,355.00 12,355.00 12,355.00 12,355.00 0.0K
12:00 12,350.50 12,350.50 12,350.50 12,350.50 0.1K
12:01 12,355.00 12,355.00 12,355.00 12,355.00 0.0K
12:02 12,360.00 12,360.00 12,360.00 12,360.00 0.0K
12:04 12,360.00 12,360.00 12,355.00 12,355.00 0.0K
12:07 12,355.00 12,355.00 12,355.00 12,355.00 3.8K
12:08 12,365.00 12,365.00 12,365.00 12,365.00 0.2K
12:10 12,365.00 12,365.00 12,365.00 12,365.00 0.0K
12:15 12,365.00 12,365.00 12,365.00 12,365.00 0.0K
12:19 12,363.14 12,363.14 12,363.14 12,363.14 0.0K
12:24 12,370.00 12,370.00 12,370.00 12,370.00 0.0K
12:25 12,370.00 12,370.00 12,370.00 12,370.00 0.0K
12:27 12,375.00 12,375.00 12,375.00 12,375.00 0.1K
12:28 12,375.50 12,375.50 12,375.50 12,375.50 0.1K
12:29 12,375.00 12,375.00 12,375.00 12,375.00 0.4K
12:30 12,375.00 12,375.00 12,375.00 12,375.00 0.0K
12:40 12,375.00 12,375.00 12,375.00 12,375.00 83.7K
12:41 12,382.31 12,390.00 12,382.31 12,390.00 0.1K
12:42 12,395.00 12,400.00 12,395.00 12,400.00 0.1K
12:43 12,393.12 12,395.00 12,393.12 12,395.00 0.3K
12:44 12,410.00 12,410.00 12,395.00 12,395.00 0.3K
12:45 12,410.00 12,410.00 12,410.00 12,410.00 0.2K
12:46 12,410.00 12,410.00 12,410.00 12,410.00 0.1K
12:48 12,405.00 12,405.00 12,405.00 12,405.00 0.0K
12:50 12,405.00 12,405.00 12,405.00 12,405.00 0.0K
12:52 12,415.00 12,415.00 12,415.00 12,415.00 0.0K
12:54 12,415.00 12,415.00 12,415.00 12,415.00 0.0K
12:55 12,415.00 12,415.00 12,415.00 12,415.00 0.0K
12:56 12,415.00 12,415.00 12,415.00 12,415.00 0.0K
12:57 12,415.00 12,415.00 12,415.00 12,415.00 0.0K
12:58 12,420.00 12,420.00 12,420.00 12,420.00 0.0K
12:59 12,420.00 12,420.00 12,420.00 12,420.00 0.0K
13:00 12,415.00 12,415.00 12,415.00 12,415.00 0.0K
13:01 12,410.00 12,410.00 12,410.00 12,410.00 0.0K
13:02 12,405.00 12,405.00 12,405.00 12,405.00 0.0K
13:03 12,395.00 12,395.00 12,395.00 12,395.00 0.0K
13:08 12,395.00 12,395.00 12,395.00 12,395.00 0.0K
13:09 12,380.00 12,380.00 12,380.00 12,380.00 0.0K
13:10 12,381.28 12,381.28 12,381.28 12,381.28 0.0K
13:11 12,385.00 12,385.00 12,380.00 12,380.00 0.0K
13:14 12,385.00 12,385.00 12,385.00 12,385.00 0.0K
13:15 12,380.66 12,380.66 12,380.66 12,380.66 0.0K
13:16 12,390.00 12,390.00 12,390.00 12,390.00 0.0K
13:22 12,383.59 12,383.59 12,383.59 12,383.59 0.0K
13:25 12,385.00 12,385.00 12,385.00 12,385.00 0.0K
13:27 12,390.00 12,390.00 12,390.00 12,390.00 0.0K
13:29 12,385.00 12,385.00 12,380.00 12,380.00 0.1K
13:31 12,390.00 12,400.00 12,390.00 12,400.00 0.2K
13:33 12,400.00 12,400.00 12,400.00 12,400.00 0.0K
13:34 12,395.00 12,395.00 12,395.00 12,395.00 0.1K
13:35 12,395.00 12,395.00 12,391.13 12,391.13 0.0K
13:36 12,390.00 12,390.00 12,390.00 12,390.00 0.1K
13:37 12,385.00 12,385.00 12,385.00 12,385.00 0.1K
13:38 12,385.00 12,385.00 12,380.00 12,380.00 0.3K
13:41 12,385.00 12,385.00 12,385.00 12,385.00 127.7K
13:43 12,390.00 12,390.00 12,390.00 12,390.00 0.0K
13:45 12,395.00 12,395.00 12,395.00 12,395.00 0.0K
13:48 12,395.00 12,395.00 12,395.00 12,395.00 0.0K
13:50 12,395.00 12,395.00 12,390.00 12,390.00 0.1K
13:54 12,395.00 12,395.00 12,395.00 12,395.00 0.0K
13:57 12,385.00 12,385.00 12,380.00 12,380.00 0.2K
14:00 12,378.12 12,378.12 12,378.12 12,378.12 0.0K
14:03 12,380.40 12,380.40 12,380.40 12,380.40 0.0K
14:05 12,385.00 12,385.00 12,385.00 12,385.00 0.0K
14:07 12,375.00 12,375.00 12,373.45 12,375.00 0.1K
14:09 12,366.41 12,366.41 12,366.41 12,366.41 0.0K
14:11 12,370.00 12,370.00 12,370.00 12,370.00 0.0K
14:14 12,370.00 12,370.00 12,370.00 12,370.00 0.0K
14:15 12,365.00 12,365.00 12,365.00 12,365.00 0.0K
14:16 12,370.00 12,370.00 12,370.00 12,370.00 0.0K
14:20 12,370.00 12,370.00 12,370.00 12,370.00 0.0K
14:22 12,360.00 12,360.00 12,360.00 12,360.00 0.0K
14:24 12,360.00 12,360.00 12,360.00 12,360.00 0.0K
14:25 12,370.00 12,370.00 12,360.00 12,360.00 0.7K
14:28 12,365.00 12,365.00 12,365.00 12,365.00 0.0K
14:30 12,365.00 12,365.00 12,355.00 12,355.00 0.2K
14:31 12,350.00 12,350.00 12,350.00 12,350.00 0.0K
14:32 12,340.00 12,340.00 12,340.00 12,340.00 0.0K
14:35 12,350.00 12,350.00 12,350.00 12,350.00 0.0K
14:36 12,350.00 12,350.00 12,350.00 12,350.00 0.0K
14:37 12,355.00 12,355.00 12,355.00 12,355.00 0.3K
14:40 12,360.00 12,360.00 12,360.00 12,360.00 0.0K
14:41 12,360.00 12,360.00 12,360.00 12,360.00 0.0K
14:43 12,365.00 12,365.00 12,355.00 12,355.00 0.3K
14:45 12,365.00 12,365.00 12,360.00 12,360.00 0.0K
14:46 12,365.00 12,365.00 12,365.00 12,365.00 0.0K
14:47 12,355.00 12,355.00 12,355.00 12,355.00 0.0K
14:48 12,360.00 12,360.00 12,350.00 12,350.00 0.0K
14:51 12,344.63 12,350.00 12,344.63 12,350.00 0.2K
14:52 12,340.00 12,340.00 12,335.00 12,335.00 0.0K
14:56 12,340.00 12,345.00 12,340.00 12,345.00 0.1K
14:57 12,340.00 12,340.00 12,340.00 12,340.00 0.0K
14:59 12,330.00 12,330.00 12,320.00 12,320.00 0.3K
15:00 12,330.00 12,330.00 12,330.00 12,330.00 0.0K
15:01 12,335.00 12,335.00 12,335.00 12,335.00 0.0K
15:03 12,335.00 12,335.00 12,335.00 12,335.00 0.0K
15:04 12,330.00 12,330.00 12,325.00 12,325.00 0.0K
15:05 12,330.00 12,330.00 12,330.00 12,330.00 0.3K
15:06 12,330.00 12,331.68 12,330.00 12,331.68 0.3K
15:07 12,330.00 12,330.00 12,330.00 12,330.00 0.1K
15:09 12,335.00 12,335.00 12,335.00 12,335.00 0.0K
15:10 12,335.00 12,335.00 12,325.00 12,335.00 0.0K
15:12 12,330.00 12,330.00 12,330.00 12,330.00 0.0K
15:13 12,320.00 12,320.00 12,320.00 12,320.00 0.2K
15:14 12,310.00 12,315.00 12,305.00 12,310.00 0.2K
15:15 12,308.12 12,310.00 12,295.00 12,295.00 0.3K
15:16 12,295.00 12,300.00 12,295.00 12,295.00 0.1K
15:17 12,295.00 12,295.00 12,295.00 12,295.00 0.1K
15:18 12,295.00 12,300.00 12,295.00 12,295.00 0.1K
15:19 12,295.00 12,295.00 12,295.00 12,295.00 0.0K
15:20 12,290.00 12,290.00 12,290.00 12,290.00 0.0K
15:22 12,304.89 12,304.89 12,304.89 12,304.89 0.4K
15:25 12,305.00 12,305.00 12,305.00 12,305.00 0.1K
15:26 12,300.00 12,300.00 12,300.00 12,300.00 0.0K
15:27 12,305.00 12,305.00 12,296.33 12,296.33 0.2K
15:29 12,300.00 12,362.86 12,300.00 12,300.00 5.1K
15:31 12,305.00 12,305.00 12,305.00 12,305.00 0.1K
15:35 12,305.00 12,310.00 12,305.00 12,305.00 0.0K
15:36 12,310.00 12,310.00 12,310.00 12,310.00 0.0K
15:37 12,305.00 12,305.00 12,305.00 12,305.00 0.0K
15:38 12,310.00 12,310.00 12,310.00 12,310.00 1.0K
15:40 12,310.00 12,310.00 12,310.00 12,310.00 0.0K
15:41 12,310.00 12,310.00 12,310.00 12,310.00 0.0K
15:42 12,315.00 12,315.00 12,315.00 12,315.00 0.1K
15:44 12,320.00 12,320.00 12,320.00 12,320.00 0.0K
15:46 12,320.00 12,320.00 12,320.00 12,320.00 0.0K
15:47 12,315.00 12,315.00 12,315.00 12,315.00 0.0K
15:50 12,320.00 12,320.00 12,315.00 12,315.00 0.6K
15:51 12,315.00 12,315.00 12,315.00 12,315.00 0.0K
15:53 12,315.00 12,315.00 12,315.00 12,315.00 0.0K
15:54 12,315.55 12,325.00 12,315.55 12,325.00 0.2K
15:55 12,325.00 12,330.00 12,325.00 12,325.00 0.2K
15:57 12,329.95 12,340.00 12,329.95 12,340.00 0.3K
15:58 12,337.58 12,337.58 12,337.58 12,337.58 0.4K
16:00 12,335.00 12,345.00 12,335.00 12,345.00 0.5K
16:01 12,345.00 12,345.00 12,345.00 12,345.00 0.0K
16:02 12,345.00 12,345.00 12,345.00 12,345.00 0.0K
16:03 12,345.00 12,345.00 12,345.00 12,345.00 0.1K
16:06 12,350.00 12,350.00 12,350.00 12,350.00 0.1K
16:07 12,355.00 12,355.00 12,355.00 12,355.00 0.0K
16:08 12,360.00 12,360.00 12,360.00 12,360.00 0.0K
16:09 12,360.00 12,360.00 12,355.00 12,355.00 0.6K
16:10 12,355.00 12,355.00 12,355.00 12,355.00 0.1K
16:11 12,359.34 12,360.00 12,359.34 12,360.00 0.9K
16:12 12,365.00 12,365.00 12,365.00 12,365.00 0.0K
16:13 12,365.00 12,365.00 12,365.00 12,365.00 0.0K
16:14 12,370.00 12,370.00 12,370.00 12,370.00 0.0K
16:15 12,365.00 12,365.00 12,355.00 12,360.00 0.2K
16:16 12,370.00 12,370.00 12,360.00 12,360.00 0.0K
16:17 12,355.00 12,365.00 12,355.00 12,355.00 1.1K
16:18 12,355.00 12,355.00 12,347.50 12,355.00 0.9K
16:19 12,355.00 12,355.00 12,350.00 12,350.00 0.3K
16:20 12,355.00 12,355.00 12,355.00 12,355.00 0.0K
16:21 12,355.00 12,360.00 12,355.00 12,360.00 0.2K
16:22 12,355.00 12,355.00 12,355.00 12,355.00 0.1K
16:23 12,350.00 12,355.00 12,350.00 12,355.00 0.1K
16:25 12,355.00 12,355.00 12,355.00 12,355.00 0.2K
16:26 12,352.50 12,352.50 12,345.00 12,345.00 0.7K
16:27 12,350.00 12,350.00 12,345.00 12,345.00 0.1K
16:28 12,350.00 12,350.00 12,350.00 12,350.00 0.0K
16:29 12,350.00 12,350.00 12,350.00 12,350.00 0.2K
16:35 12,335.00 12,335.00 12,335.00 12,335.00 81.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし