Next PLC (NXT)

NXT
🏛️ イギリス →
12,320.00
最終更新: 2025-09-29
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 12,175.00 12,175.00 12,175.00 12,175.00 0.3K
08:01 12,190.00 12,200.00 12,190.00 12,200.00 0.1K
08:04 12,175.00 12,175.00 12,170.00 12,170.00 0.1K
08:05 12,154.98 12,154.98 12,154.98 12,154.98 0.1K
08:07 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
08:11 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
08:12 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
08:13 12,125.00 12,128.20 12,125.00 12,128.20 0.1K
08:14 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
08:15 12,125.00 12,125.00 12,115.00 12,115.00 0.1K
08:16 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
08:17 12,100.00 12,110.00 12,100.00 12,105.00 0.2K
08:18 12,105.00 12,105.00 12,105.00 12,105.00 0.1K
08:19 12,110.00 12,115.00 12,110.00 12,115.00 0.1K
08:20 12,115.00 12,115.00 12,115.00 12,115.00 0.1K
08:21 12,125.00 12,125.00 12,115.00 12,115.00 0.0K
08:22 12,115.00 12,115.00 12,115.00 12,115.00 0.0K
08:23 12,115.00 12,115.00 12,115.00 12,115.00 0.0K
08:25 12,105.00 12,105.00 12,105.00 12,105.00 0.1K
08:26 12,110.00 12,120.00 12,110.00 12,120.00 0.0K
08:28 12,120.00 12,120.00 12,120.00 12,120.00 0.0K
08:31 12,112.29 12,115.00 12,112.29 12,115.00 0.0K
08:32 12,120.00 12,120.00 12,120.00 12,120.00 0.2K
08:33 12,130.00 12,130.00 12,125.00 12,125.00 0.0K
08:34 12,130.00 12,130.00 12,130.00 12,130.00 0.0K
08:35 12,130.00 12,135.00 12,130.00 12,135.00 0.1K
08:36 12,140.00 12,150.00 12,140.00 12,150.00 0.4K
08:38 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
08:39 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
08:41 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
08:44 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
08:45 12,145.00 12,150.00 12,145.00 12,150.00 0.1K
08:46 12,155.00 12,155.00 12,155.00 12,155.00 0.1K
08:47 12,150.00 12,150.00 12,150.00 12,150.00 0.1K
08:51 12,150.00 12,150.00 12,140.00 12,150.00 0.0K
08:52 12,147.28 12,147.28 12,147.28 12,147.28 0.0K
08:56 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
08:58 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
09:03 12,150.00 12,150.00 12,145.00 12,145.00 0.1K
09:04 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
09:09 12,150.00 12,155.00 12,150.00 12,155.00 0.0K
09:10 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
09:12 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
09:16 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
09:18 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
09:19 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
09:22 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
09:27 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
09:29 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
09:30 12,150.00 12,150.00 12,150.00 12,150.00 0.1K
09:31 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
09:32 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
09:38 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
09:39 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
09:40 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
09:42 12,150.67 12,150.67 12,150.67 12,150.67 0.0K
09:44 12,155.00 12,155.00 12,155.00 12,155.00 0.1K
09:49 12,160.00 12,160.00 12,150.00 12,150.00 0.0K
09:51 12,155.00 12,155.00 12,150.00 12,150.00 0.0K
09:53 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
09:55 12,155.00 12,155.00 12,145.00 12,145.00 0.0K
09:58 12,152.50 12,152.50 12,152.50 12,152.50 0.9K
09:59 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
10:00 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
10:01 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
10:02 12,150.00 12,150.00 12,150.00 12,150.00 0.1K
10:05 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
10:08 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
10:09 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
10:12 12,150.00 12,150.00 12,150.00 12,150.00 0.1K
10:13 12,155.00 12,155.00 12,155.00 12,155.00 0.1K
10:14 12,157.08 12,157.08 12,157.08 12,157.08 0.0K
10:15 12,160.00 12,160.00 12,150.00 12,150.00 0.0K
10:16 12,159.13 12,165.00 12,159.13 12,165.00 0.3K
10:19 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
10:22 12,160.00 12,160.00 12,160.00 12,160.00 0.1K
10:23 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
10:25 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
10:26 12,155.00 12,155.00 12,155.00 12,155.00 0.1K
10:27 12,155.00 12,160.00 12,155.00 12,160.00 0.3K
10:28 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
10:29 12,160.00 12,160.00 12,160.00 12,160.00 0.1K
10:30 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
10:31 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
10:32 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
10:33 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
10:34 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
10:35 12,165.00 12,165.00 12,165.00 12,165.00 0.1K
10:39 12,169.39 12,175.00 12,169.39 12,175.00 0.1K
10:41 12,169.60 12,169.60 12,165.00 12,165.00 0.0K
10:44 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
10:46 12,160.00 12,162.15 12,160.00 12,162.15 0.0K
10:48 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
10:50 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
10:51 12,210.00 12,210.00 12,210.00 12,210.00 0.1K
10:52 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
10:57 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
10:58 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
11:01 12,153.04 12,153.04 12,153.04 12,153.04 0.0K
11:03 12,160.00 12,160.00 12,150.62 12,150.62 0.1K
11:04 12,147.97 12,147.97 12,147.97 12,147.97 0.2K
11:05 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
11:09 12,151.45 12,151.45 12,151.45 12,151.45 0.0K
11:13 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
11:14 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
11:16 12,155.00 12,155.00 12,155.00 12,155.00 0.3K
11:18 12,155.00 12,160.00 12,155.00 12,160.00 0.1K
11:19 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
11:25 12,160.00 12,160.00 12,160.00 12,160.00 0.1K
11:27 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
11:30 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
11:31 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
11:32 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
11:34 12,168.16 12,168.16 12,168.16 12,168.16 0.0K
11:38 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
11:43 12,170.00 12,170.00 12,165.00 12,165.00 0.0K
11:44 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
11:45 12,165.00 12,165.00 12,158.15 12,165.00 0.1K
11:51 12,165.00 12,165.00 12,156.10 12,156.10 0.0K
11:52 12,170.00 12,170.00 12,170.00 12,170.00 0.2K
11:55 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
11:56 12,170.00 12,180.00 12,170.00 12,180.00 0.1K
11:57 12,185.00 12,185.00 12,185.00 12,185.00 0.1K
11:59 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
12:00 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
12:02 12,190.00 12,190.00 12,185.00 12,185.00 0.1K
12:03 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
12:04 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
12:05 12,176.10 12,185.00 12,176.10 12,185.00 0.0K
12:08 12,181.44 12,181.44 12,180.00 12,180.00 0.2K
12:09 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:10 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:13 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
12:14 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
12:15 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
12:16 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
12:18 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:19 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
12:20 12,170.00 12,170.00 12,170.00 12,170.00 0.1K
12:21 12,168.22 12,168.22 12,168.22 12,168.22 0.0K
12:22 12,169.45 12,170.00 12,169.45 12,170.00 0.1K
12:24 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
12:25 12,174.97 12,174.97 12,165.80 12,165.80 0.2K
12:27 12,175.00 12,175.00 12,165.00 12,165.00 0.4K
12:32 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:42 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
12:45 12,174.39 12,175.00 12,174.39 12,175.00 0.5K
12:49 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
12:51 12,165.00 12,170.00 12,165.00 12,165.00 0.1K
12:55 12,160.00 12,160.00 12,160.00 12,160.00 0.1K
12:56 12,160.00 12,160.00 12,160.00 12,160.00 0.1K
12:58 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
12:59 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
13:03 12,160.00 12,170.00 12,160.00 12,170.00 0.4K
13:08 12,175.00 12,175.00 12,175.00 12,175.00 0.2K
13:11 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:12 12,180.00 12,180.00 12,180.00 12,180.00 0.1K
13:13 12,180.00 12,190.00 12,175.00 12,180.00 0.1K
13:14 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
13:15 12,180.00 12,190.00 12,180.00 12,190.00 0.0K
13:16 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:20 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:26 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
13:27 12,186.82 12,186.82 12,186.82 12,186.82 0.0K
13:32 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
13:34 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
13:38 12,181.51 12,181.51 12,181.51 12,181.51 0.0K
13:40 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:41 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
13:43 12,185.00 12,185.00 12,185.00 12,185.00 0.2K
13:44 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
13:45 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
13:46 12,185.00 12,185.00 12,185.00 12,185.00 0.2K
13:48 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
13:49 12,200.00 12,205.00 12,200.00 12,205.00 0.1K
13:51 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
13:53 12,200.00 12,200.00 12,200.00 12,200.00 0.1K
13:55 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
13:57 12,194.45 12,194.45 12,194.45 12,194.45 0.0K
13:58 12,200.00 12,200.00 12,190.00 12,190.00 0.0K
14:07 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
14:08 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
14:09 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
14:11 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
14:13 12,190.00 12,190.00 12,185.00 12,185.00 0.1K
14:14 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
14:15 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
14:19 12,200.00 12,200.00 12,200.00 12,200.00 0.1K
14:20 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
14:21 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
14:22 12,200.00 12,200.00 12,200.00 12,200.00 0.1K
14:23 12,205.00 12,205.00 12,195.00 12,200.00 0.1K
14:24 12,205.00 12,205.00 12,205.00 12,205.00 0.1K
14:26 12,204.49 12,204.49 12,204.49 12,204.49 0.0K
14:27 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
14:28 12,205.00 12,205.00 12,205.00 12,205.00 0.1K
14:29 12,207.08 12,210.00 12,207.08 12,210.00 0.0K
14:30 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
14:31 12,205.00 12,205.00 12,205.00 12,205.00 0.2K
14:32 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
14:33 12,210.00 12,210.00 12,210.00 12,210.00 0.1K
14:34 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
14:35 12,200.00 12,200.00 12,200.00 12,200.00 0.1K
14:38 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
14:39 12,205.00 12,205.00 12,200.00 12,200.00 0.0K
14:40 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
14:42 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
14:43 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
14:45 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
14:46 12,200.00 12,200.00 12,198.01 12,198.01 0.0K
14:47 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
14:50 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
14:51 12,200.00 12,200.00 12,195.00 12,195.00 0.1K
14:52 12,195.00 12,195.00 12,191.57 12,191.57 0.1K
14:53 12,190.00 12,195.00 12,190.00 12,195.00 0.0K
14:54 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
14:56 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
14:57 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
14:58 12,195.00 12,195.00 12,195.00 12,195.00 0.1K
14:59 12,200.00 12,200.00 12,195.00 12,195.00 0.1K
15:00 12,205.00 12,210.00 12,205.00 12,205.00 0.7K
15:01 12,215.00 12,225.00 12,215.00 12,225.00 0.1K
15:02 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
15:04 12,220.00 12,220.00 12,220.00 12,220.00 0.6K
15:05 12,220.00 12,225.00 12,220.00 12,225.00 0.3K
15:06 12,225.00 12,225.00 12,220.00 12,220.00 0.0K
15:07 12,220.00 12,220.00 12,220.00 12,220.00 0.2K
15:08 12,220.00 12,220.00 12,215.00 12,215.00 0.2K
15:09 12,210.00 12,215.00 12,210.00 12,215.00 0.2K
15:10 12,215.00 12,215.00 12,215.00 12,215.00 0.2K
15:11 12,220.00 12,220.00 12,220.00 12,220.00 0.2K
15:12 12,220.00 12,225.00 12,220.00 12,225.00 0.2K
15:13 12,230.00 12,230.00 12,225.00 12,225.00 0.2K
15:14 12,225.00 12,231.75 12,225.00 12,230.00 0.2K
15:15 12,230.00 12,230.00 12,225.00 12,225.00 0.1K
15:16 12,225.00 12,230.00 12,220.99 12,225.00 0.9K
15:17 12,235.00 12,235.00 12,230.00 12,230.00 0.3K
15:19 12,235.00 12,235.00 12,233.01 12,233.01 0.3K
15:20 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
15:21 12,240.00 12,240.00 12,235.00 12,235.00 0.4K
15:22 12,235.00 12,240.00 12,235.00 12,240.00 0.0K
15:24 12,240.00 12,240.00 12,235.00 12,235.00 0.1K
15:25 12,240.00 12,240.00 12,230.00 12,230.00 0.3K
15:26 12,230.00 12,235.00 12,230.00 12,235.00 0.1K
15:27 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
15:28 12,235.00 12,240.00 12,235.00 12,240.00 0.1K
15:29 12,240.00 12,240.00 12,235.00 12,235.00 0.1K
15:30 12,235.00 12,235.00 12,235.00 12,235.00 0.2K
15:31 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
15:32 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
15:33 12,240.00 12,240.00 12,235.00 12,240.00 0.2K
15:34 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
15:35 12,235.00 12,240.00 12,235.00 12,240.00 0.1K
15:36 12,236.11 12,250.00 12,236.11 12,242.98 0.8K
15:37 12,235.00 12,235.00 12,230.00 12,230.00 0.1K
15:38 12,230.00 12,235.00 12,230.00 12,230.00 0.2K
15:39 12,225.00 12,230.00 12,225.00 12,230.00 0.0K
15:40 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
15:41 12,220.00 12,220.00 12,210.00 12,210.00 0.2K
15:42 12,210.00 12,215.00 12,210.00 12,215.00 0.3K
15:43 12,220.00 12,225.00 12,220.00 12,225.00 0.5K
15:44 12,230.00 12,235.00 12,230.00 12,235.00 0.1K
15:45 12,230.00 12,240.00 12,230.00 12,240.00 0.3K
15:46 12,240.00 12,245.00 12,240.00 12,245.00 1.1K
15:47 12,240.00 12,240.00 12,235.00 12,240.00 0.7K
15:49 12,235.00 12,240.00 12,235.00 12,240.00 0.0K
15:50 12,240.00 12,240.00 12,240.00 12,240.00 0.2K
15:51 12,235.00 12,240.00 12,235.00 12,240.00 0.2K
15:52 12,240.00 12,240.00 12,240.00 12,240.00 0.1K
15:53 12,245.00 12,245.00 12,245.00 12,245.00 0.2K
15:54 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
15:55 12,245.00 12,250.00 12,240.00 12,245.00 0.2K
15:56 12,245.00 12,245.00 12,245.00 12,245.00 0.1K
15:57 12,245.00 12,247.02 12,245.00 12,247.02 0.1K
15:58 12,245.00 12,245.00 12,245.00 12,245.00 0.3K
15:59 12,245.00 12,245.00 12,245.00 12,245.00 0.1K
16:00 12,245.00 12,245.00 12,245.00 12,245.00 0.2K
16:02 12,240.00 12,240.00 12,235.00 12,235.00 0.2K
16:03 12,240.00 12,245.00 12,240.00 12,245.00 0.2K
16:04 12,245.00 12,250.00 12,245.00 12,250.00 0.2K
16:05 12,245.00 12,250.00 12,245.00 12,250.00 0.1K
16:07 12,255.00 12,255.00 12,255.00 12,255.00 0.0K
16:08 12,250.00 12,250.00 12,250.00 12,250.00 0.2K
16:09 12,250.00 12,250.00 12,245.00 12,245.00 0.1K
16:10 12,250.00 12,250.00 12,250.00 12,250.00 0.2K
16:11 12,255.00 12,255.00 12,250.00 12,255.00 0.9K
16:12 12,260.00 12,260.00 12,255.00 12,255.00 0.1K
16:13 12,255.00 12,255.00 12,255.00 12,255.00 0.0K
16:14 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
16:15 12,250.00 12,260.00 12,250.00 12,260.00 0.6K
16:16 12,260.00 12,260.00 12,255.00 12,255.00 0.7K
16:18 12,250.00 12,250.00 12,250.00 12,250.00 0.1K
16:19 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
16:20 12,245.00 12,245.00 12,240.00 12,240.00 0.3K
16:21 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
16:22 12,240.00 12,245.00 12,240.00 12,245.00 0.0K
16:23 12,238.01 12,240.00 12,238.01 12,240.00 0.2K
16:24 12,235.00 12,240.00 12,235.00 12,240.00 0.3K
16:25 12,235.00 12,235.00 12,230.00 12,235.00 0.2K
16:26 12,225.00 12,240.00 12,225.00 12,240.00 0.8K
16:27 12,235.00 12,235.00 12,235.00 12,235.00 0.5K
16:28 12,235.00 12,235.00 12,235.00 12,235.00 0.3K
16:29 12,235.00 12,235.00 12,235.00 12,235.00 0.2K
16:35 12,230.00 12,230.00 12,230.00 12,230.00 388.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし