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 12,285.00 12,295.00 12,270.64 12,270.62 2.3K
08:01 12,265.00 12,265.00 12,245.00 12,245.00 0.6K
08:02 12,265.00 12,265.00 12,265.00 12,265.00 0.4K
08:03 12,260.00 12,260.00 12,251.77 12,260.00 0.3K
08:04 12,255.00 12,255.00 12,255.00 12,255.00 0.3K
08:05 12,250.00 12,265.00 12,250.00 12,255.00 0.3K
08:06 12,250.00 12,255.00 12,245.00 12,255.00 0.0K
08:07 12,255.00 12,255.00 12,255.00 12,255.00 0.0K
08:08 12,250.00 12,250.00 12,240.00 12,240.00 0.1K
08:09 12,240.00 12,245.00 12,235.00 12,245.00 0.0K
08:10 12,245.00 12,245.00 12,240.00 12,245.00 0.0K
08:11 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
08:12 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
08:13 12,230.00 12,230.00 12,220.00 12,220.00 0.1K
08:14 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
08:15 12,208.19 12,210.00 12,208.19 12,210.00 0.3K
08:17 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
08:19 12,200.00 12,215.00 12,200.00 12,210.00 0.1K
08:20 12,215.00 12,215.00 12,207.55 12,207.50 0.0K
08:21 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
08:24 12,200.00 12,200.00 12,195.00 12,199.50 0.4K
08:25 12,200.00 12,205.00 12,200.00 12,200.00 0.2K
08:28 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
08:29 12,205.00 12,205.00 12,202.29 12,202.29 0.0K
08:30 12,201.94 12,205.00 12,195.00 12,205.00 0.0K
08:34 12,210.00 12,210.00 12,195.00 12,195.00 0.2K
08:35 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
08:36 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
08:38 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
08:41 12,182.52 12,182.52 12,182.52 12,182.52 0.0K
08:42 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
08:43 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
08:45 12,180.00 12,180.00 12,175.00 12,175.00 0.1K
08:47 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
08:49 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
08:50 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
08:54 12,180.00 12,180.00 12,180.00 12,180.00 0.1K
08:56 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
08:57 12,180.00 12,180.00 12,180.00 12,180.00 0.1K
08:58 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
08:59 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
09:00 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
09:04 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
09:05 12,210.00 12,215.00 12,210.00 12,215.00 0.0K
09:07 12,210.00 12,210.00 12,210.00 12,210.00 0.1K
09:08 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
09:09 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
09:10 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
09:11 12,222.50 12,222.50 12,222.50 12,222.50 1.7K
09:12 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
09:13 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
09:14 12,230.00 12,230.00 12,225.00 12,225.00 0.1K
09:15 12,226.93 12,226.93 12,226.93 12,226.93 0.0K
09:16 12,220.00 12,229.13 12,220.00 12,225.00 0.0K
09:17 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
09:18 12,225.00 12,225.00 12,225.00 12,225.00 0.1K
09:19 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
09:21 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
09:23 12,210.60 12,210.60 12,210.60 12,210.60 0.0K
09:25 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
09:26 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
09:27 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
09:28 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
09:31 12,199.99 12,199.99 12,199.99 12,199.99 0.1K
09:33 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
09:34 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
09:35 12,190.00 12,190.00 12,188.47 12,188.47 0.0K
09:36 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
09:38 12,190.00 12,195.00 12,190.00 12,195.00 0.0K
09:39 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
09:40 12,190.00 12,190.00 12,190.00 12,190.00 0.4K
09:41 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
09:42 12,190.00 12,190.00 12,185.00 12,185.00 0.0K
09:45 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
09:49 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
09:52 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
09:55 12,175.00 12,175.00 12,170.00 12,170.00 0.1K
09:56 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
09:57 12,168.47 12,168.47 12,168.47 12,168.47 0.1K
10:00 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
10:05 12,172.28 12,175.00 12,172.28 12,175.00 0.0K
10:07 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
10:08 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:09 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:10 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
10:11 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
10:12 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
10:14 12,160.00 12,160.00 12,160.00 12,160.00 0.1K
10:15 12,155.00 12,165.00 12,155.00 12,165.00 0.5K
10:17 12,170.00 12,170.00 12,170.00 12,170.00 0.2K
10:18 12,170.00 12,172.92 12,170.00 12,170.00 0.1K
10:19 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
10:22 12,171.37 12,175.00 12,171.37 12,175.00 0.0K
10:28 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:30 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
10:36 12,185.00 12,185.00 12,185.00 12,185.00 0.1K
10:39 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
10:41 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
10:44 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
10:45 12,182.38 12,184.45 12,182.38 12,184.45 0.2K
10:49 12,182.33 12,185.00 12,182.33 12,185.00 0.1K
10:50 12,175.00 12,175.00 12,175.00 12,175.00 0.1K
10:52 12,170.00 12,170.00 12,165.00 12,165.00 0.1K
10:53 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
10:54 12,165.00 12,175.00 12,165.00 12,175.00 0.1K
10:55 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
10:59 12,165.00 12,165.00 12,165.00 12,165.00 0.1K
11:03 12,155.00 12,155.00 12,150.00 12,150.00 0.0K
11:04 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
11:05 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
11:08 12,145.00 12,145.00 12,145.00 12,145.00 0.2K
11:09 12,150.00 12,150.00 12,145.00 12,150.00 0.2K
11:12 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
11:13 12,155.00 12,155.00 12,155.00 12,155.00 0.6K
11:14 12,150.00 12,150.00 12,145.00 12,145.00 0.6K
11:15 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
11:18 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
11:20 12,160.00 12,165.00 12,160.00 12,165.00 0.0K
11:22 12,165.00 12,165.00 12,165.00 12,165.00 0.1K
11:28 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
11:31 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
11:38 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
11:39 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
11:41 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
11:42 12,166.31 12,166.31 12,166.31 12,166.31 0.0K
11:43 12,170.00 12,170.00 12,170.00 12,170.00 0.2K
11:44 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
11:46 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
11:47 12,165.01 12,165.01 12,165.01 12,165.01 0.0K
11:51 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
11:55 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
11:58 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
12:00 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
12:03 12,155.00 12,160.00 12,155.00 12,160.00 0.1K
12:08 12,165.00 12,165.00 12,165.00 12,165.00 0.1K
12:10 12,171.31 12,171.31 12,171.31 12,171.31 0.0K
12:11 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
12:14 12,175.00 12,175.00 12,175.00 12,175.00 0.2K
12:16 12,180.00 12,180.00 12,180.00 12,180.00 0.1K
12:17 12,173.86 12,173.86 12,173.86 12,173.86 0.0K
12:20 12,177.50 12,180.00 12,174.64 12,174.64 0.3K
12:22 12,170.00 12,170.00 12,165.00 12,165.00 0.0K
12:25 12,160.00 12,160.00 12,155.00 12,155.00 0.0K
12:26 12,155.00 12,155.00 12,155.00 12,155.00 0.1K
12:29 12,160.00 12,160.00 12,154.65 12,154.60 0.1K
12:32 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
12:34 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
12:35 12,150.00 12,150.00 12,145.00 12,145.00 0.1K
12:37 12,156.00 12,156.00 12,156.00 12,156.00 0.1K
12:38 12,160.00 12,160.00 12,150.00 12,150.00 0.0K
12:39 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
12:42 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
12:45 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
12:47 12,165.00 12,165.00 12,155.00 12,155.00 0.0K
12:49 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
12:50 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
12:52 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
12:56 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
12:58 12,160.00 12,160.00 12,160.00 12,160.00 0.2K
12:59 12,155.00 12,160.00 12,155.00 12,160.00 0.0K
13:03 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
13:07 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
13:12 12,145.00 12,145.00 12,135.00 12,135.00 0.1K
13:13 12,135.00 12,135.00 12,135.00 12,135.00 0.1K
13:16 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
13:18 12,140.00 12,145.00 12,140.00 12,145.00 3.2K
13:19 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
13:21 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
13:23 12,148.87 12,148.87 12,148.87 12,148.87 0.0K
13:25 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
13:26 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
13:27 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
13:35 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
13:38 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
13:40 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
13:41 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
13:42 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
13:43 12,140.00 12,145.00 12,140.00 12,145.00 0.0K
13:44 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
13:46 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
13:50 12,155.00 12,160.00 12,150.00 12,160.00 0.0K
13:51 12,160.00 12,160.00 12,150.00 12,150.00 0.1K
13:53 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
13:56 12,143.51 12,143.51 12,143.51 12,143.51 0.1K
13:57 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
13:58 12,145.00 12,150.00 12,145.00 12,150.00 0.1K
13:59 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
14:00 12,150.00 12,155.00 12,150.00 12,155.00 0.0K
14:02 12,160.00 12,160.00 12,160.00 12,160.00 0.1K
14:03 12,155.00 12,155.00 12,155.00 12,155.00 0.1K
14:04 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
14:05 12,155.00 12,155.00 12,150.00 12,150.00 0.0K
14:06 12,150.00 12,290.00 12,145.00 12,145.00 22.9K
14:07 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
14:10 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
14:11 12,142.32 12,143.47 12,142.32 12,143.47 0.0K
14:12 12,145.00 12,145.00 12,144.36 12,144.36 0.1K
14:15 12,140.00 12,140.00 12,140.00 12,140.00 0.2K
14:16 12,135.00 12,135.00 12,130.00 12,130.00 0.1K
14:18 12,140.00 12,145.00 12,140.00 12,145.00 0.0K
14:20 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
14:21 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
14:22 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
14:26 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
14:28 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
14:30 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
14:31 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
14:32 12,155.00 12,155.00 12,155.00 12,155.00 0.2K
14:33 12,150.00 12,150.00 12,145.00 12,145.00 0.1K
14:35 12,145.00 12,145.00 12,140.00 12,140.00 0.0K
14:36 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
14:37 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
14:44 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
14:45 12,155.00 12,155.00 12,150.00 12,150.00 0.0K
14:47 12,155.00 12,155.00 12,155.00 12,155.00 0.1K
14:49 12,160.00 12,165.00 12,160.00 12,165.00 0.0K
14:51 12,165.00 12,171.12 12,165.00 12,171.12 0.1K
14:53 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
14:54 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
14:55 12,170.00 12,175.00 12,170.00 12,175.00 0.0K
14:56 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
14:57 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
14:58 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
15:00 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
15:02 12,155.00 12,155.00 12,150.00 12,150.00 0.1K
15:04 12,150.00 12,160.00 12,150.00 12,155.00 0.5K
15:05 12,155.00 12,155.00 12,152.50 12,152.50 0.1K
15:06 12,155.00 12,170.00 12,155.00 12,170.00 0.1K
15:07 12,165.00 12,170.00 12,165.00 12,165.00 0.2K
15:08 12,170.00 12,170.00 12,170.00 12,170.00 0.1K
15:09 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
15:10 12,170.00 12,175.00 12,170.00 12,175.00 0.2K
15:11 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
15:12 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
15:13 12,170.00 12,170.00 12,168.47 12,168.47 0.1K
15:15 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
15:16 12,160.00 12,175.00 12,160.00 12,175.00 0.2K
15:17 12,175.00 12,175.00 12,170.00 12,170.00 0.5K
15:18 12,175.00 12,180.00 12,170.00 12,175.00 2.8K
15:19 12,170.00 12,170.00 12,165.00 12,165.00 0.1K
15:20 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
15:21 12,170.00 12,170.00 12,170.00 12,170.00 0.2K
15:22 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
15:24 12,172.57 12,180.00 12,170.00 12,180.00 0.1K
15:25 12,174.25 12,174.25 12,174.25 12,174.25 0.0K
15:26 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
15:28 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
15:29 12,180.00 12,180.00 12,175.00 12,175.00 0.0K
15:30 12,180.00 12,180.00 12,175.00 12,180.00 0.1K
15:35 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
15:37 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
15:39 12,180.00 12,180.00 12,180.00 12,180.00 0.2K
15:40 12,180.00 12,180.00 12,175.00 12,175.00 0.0K
15:42 12,180.00 12,180.00 12,180.00 12,180.00 0.1K
15:43 12,190.00 12,190.00 12,180.00 12,180.00 0.1K
15:45 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
15:46 12,175.00 12,175.00 12,170.00 12,170.00 0.1K
15:48 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
15:52 12,169.37 12,169.37 12,169.37 12,169.37 0.0K
15:55 12,172.19 12,172.19 12,170.00 12,170.00 0.1K
15:57 12,175.00 12,175.00 12,170.00 12,170.00 0.0K
16:01 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
16:03 12,170.00 12,170.00 12,160.00 12,165.00 0.4K
16:06 12,165.00 12,165.00 12,160.00 12,160.00 0.1K
16:07 12,157.18 12,157.18 12,157.18 12,157.18 0.0K
16:08 12,155.00 12,165.00 12,155.00 12,165.00 0.3K
16:09 12,167.99 12,170.00 12,167.99 12,170.00 0.2K
16:10 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
16:11 12,160.00 12,160.00 12,160.00 12,160.00 0.1K
16:12 12,163.48 12,163.48 12,163.48 12,163.48 0.0K
16:13 12,160.00 12,160.00 12,157.50 12,157.50 0.5K
16:14 12,160.00 12,165.00 12,160.00 12,165.00 0.2K
16:15 12,170.00 12,170.00 12,170.00 12,170.00 0.1K
16:17 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
16:19 12,167.71 12,170.00 12,167.71 12,170.00 0.1K
16:20 12,165.00 12,170.00 12,165.00 12,170.00 0.6K
16:21 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
16:22 12,170.00 12,170.00 12,170.00 12,170.00 0.1K
16:23 12,180.00 12,180.00 12,175.00 12,175.00 0.0K
16:24 12,175.00 12,175.00 12,175.00 12,175.00 0.1K
16:26 12,170.00 12,170.00 12,170.00 12,170.00 0.2K
16:27 12,170.00 12,170.00 12,170.00 12,170.00 0.1K
16:28 12,170.00 12,174.39 12,170.00 12,174.39 0.5K
16:29 12,170.00 12,170.00 12,165.00 12,170.00 0.3K
16:35 12,180.00 12,180.00 12,180.00 12,180.00 419.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし