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 12,150.00 12,180.00 12,120.00 12,160.00 2.6K
08:01 12,130.00 12,130.00 12,100.00 12,110.00 0.2K
08:02 12,085.00 12,085.00 12,061.78 12,061.78 0.0K
08:03 12,085.00 12,110.00 12,085.00 12,110.00 0.5K
08:04 12,112.30 12,135.00 12,112.30 12,135.00 0.1K
08:05 12,150.00 12,150.00 12,140.00 12,142.08 0.4K
08:06 12,144.81 12,150.00 12,140.00 12,140.00 0.1K
08:08 12,135.00 12,135.00 12,130.00 12,130.00 0.1K
08:09 12,125.00 12,125.00 12,125.00 12,125.00 0.0K
08:12 12,111.09 12,120.00 12,105.00 12,105.00 0.1K
08:13 12,105.00 12,110.00 12,105.00 12,110.00 0.2K
08:14 12,115.00 12,125.00 12,110.00 12,120.00 0.3K
08:15 12,130.00 12,130.00 12,130.00 12,130.00 0.2K
08:16 12,130.00 12,130.00 12,125.00 12,125.00 0.1K
08:18 12,120.00 12,120.00 12,120.00 12,120.00 0.2K
08:19 12,125.00 12,130.00 12,125.00 12,130.00 0.2K
08:20 12,145.00 12,155.00 12,145.00 12,155.00 0.1K
08:21 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
08:22 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
08:24 12,165.00 12,165.00 12,160.00 12,160.00 0.1K
08:30 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
08:33 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
08:35 12,165.00 12,175.00 12,165.00 12,165.00 1.5K
08:36 12,170.00 12,170.00 12,170.00 12,170.00 0.1K
08:37 12,180.00 12,185.00 12,180.00 12,185.00 1.1K
08:38 12,180.00 12,190.00 12,180.00 12,190.00 1.1K
08:40 12,194.99 12,194.99 12,185.00 12,185.00 0.0K
08:41 12,175.00 12,175.00 12,170.00 12,170.00 0.1K
08:42 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
08:43 12,160.00 12,175.00 12,160.00 12,170.00 1.2K
08:44 12,175.00 12,175.00 12,175.00 12,175.00 0.1K
08:45 12,175.00 12,175.00 12,175.00 12,175.00 0.2K
08:46 12,185.00 12,185.00 12,185.00 12,185.00 0.1K
08:47 12,180.37 12,186.77 12,180.37 12,186.77 0.3K
08:49 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
08:52 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
08:53 12,180.00 12,180.00 12,180.00 12,180.00 0.7K
08:54 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
08:56 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
08:59 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
09:00 12,175.00 12,175.00 12,175.00 12,175.00 0.1K
09:01 12,175.00 12,175.00 12,160.00 12,160.00 0.1K
09:02 12,160.00 12,160.00 12,160.00 12,160.00 0.1K
09:03 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
09:04 12,160.00 12,180.00 12,160.00 12,180.00 0.1K
09:07 12,172.50 12,172.50 12,172.50 12,172.50 0.1K
09:08 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
09:09 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
09:10 12,170.00 12,170.00 12,150.00 12,150.00 0.8K
09:11 12,145.00 12,165.00 12,145.00 12,165.00 0.9K
09:12 12,160.00 12,160.00 12,160.00 12,160.00 0.1K
09:14 12,150.00 12,150.00 12,150.00 12,150.00 0.2K
09:15 12,155.00 12,155.00 12,150.00 12,150.00 0.0K
09:16 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
09:18 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
09:21 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
09:25 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
09:26 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
09:27 12,140.00 12,140.00 12,140.00 12,140.00 0.1K
09:30 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
09:32 12,140.00 12,145.00 12,140.00 12,145.00 0.1K
09:34 12,140.01 12,140.01 12,140.01 12,140.01 0.0K
09:35 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
09:36 12,140.00 12,140.00 12,140.00 12,140.00 0.0K
09:37 12,137.80 12,145.00 12,137.80 12,145.00 0.0K
09:38 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
09:39 12,135.00 12,135.00 12,135.00 12,135.00 0.0K
09:40 12,140.00 12,140.00 12,140.00 12,140.00 0.1K
09:42 12,144.70 12,144.70 12,144.70 12,144.70 0.0K
09:43 12,150.00 12,150.00 12,145.00 12,145.00 0.1K
09:45 12,145.00 12,145.00 12,135.00 12,135.00 0.0K
09:46 12,150.00 12,160.00 12,145.00 12,160.00 0.1K
09:49 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
09:50 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
09:51 12,150.00 12,150.00 12,150.00 12,150.00 0.1K
09:52 12,150.00 12,155.00 12,150.00 12,155.00 0.1K
09:53 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
09:54 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
09:55 12,162.94 12,162.94 12,162.94 12,162.94 0.1K
09:56 12,165.00 12,165.00 12,155.00 12,155.00 0.0K
09:57 12,155.00 12,155.00 12,150.00 12,150.00 0.2K
09:58 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
10:00 12,155.00 12,155.00 12,155.00 12,155.00 0.2K
10:01 12,160.00 12,160.00 12,160.00 12,160.00 0.1K
10:02 12,155.00 12,155.00 12,155.00 12,155.00 0.1K
10:04 12,165.00 12,175.00 12,165.00 12,175.00 0.0K
10:05 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
10:08 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
10:09 12,165.00 12,165.00 12,160.00 12,160.00 0.1K
10:12 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
10:13 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
10:15 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
10:16 12,165.00 12,165.00 12,165.00 12,165.00 0.0K
10:19 12,163.59 12,163.59 12,163.59 12,163.59 0.2K
10:20 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
10:21 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
10:22 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
10:23 12,165.00 12,165.00 12,160.00 12,160.00 0.1K
10:25 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
10:26 12,154.71 12,154.71 12,154.71 12,154.71 0.0K
10:28 12,155.00 12,155.00 12,155.00 12,155.00 0.1K
10:38 12,160.00 12,165.00 12,160.00 12,165.00 0.4K
10:39 12,170.00 12,170.00 12,170.00 12,170.00 0.0K
10:40 12,165.00 12,165.00 12,155.00 12,155.00 0.1K
10:42 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
10:43 12,155.00 12,155.00 12,145.00 12,145.00 0.1K
10:46 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
10:47 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
10:48 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
10:50 12,147.21 12,152.58 12,147.21 12,152.58 0.3K
10:51 12,150.00 12,150.00 12,150.00 12,150.00 0.2K
10:52 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
10:54 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
10:55 12,150.00 12,150.00 12,150.00 12,150.00 0.1K
10:56 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
10:57 12,145.00 12,155.00 12,145.00 12,155.00 0.0K
10:59 12,145.00 12,150.00 12,145.00 12,150.00 0.0K
11:01 12,145.00 12,145.00 12,135.00 12,135.00 0.0K
11:04 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
11:05 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
11:07 12,148.20 12,148.20 12,148.20 12,148.20 0.0K
11:08 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
11:11 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
11:14 12,145.00 12,145.00 12,145.00 12,145.00 0.1K
11:15 12,145.00 12,145.00 12,145.00 12,145.00 0.0K
11:18 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
11:19 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
11:20 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
11:22 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
11:23 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
11:25 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
11:27 12,160.00 12,160.00 12,153.21 12,153.21 0.1K
11:30 12,150.00 12,150.00 12,150.00 12,150.00 0.0K
11:35 12,155.00 12,155.00 12,155.00 12,155.00 0.0K
11:39 12,165.00 12,165.00 12,165.00 12,165.00 0.2K
11:40 12,160.00 12,160.00 12,160.00 12,160.00 0.0K
11:41 12,160.20 12,160.20 12,160.20 12,160.20 0.2K
11:44 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
11:46 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
11:51 12,175.00 12,175.00 12,175.00 12,175.00 0.0K
11:56 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
11:59 12,180.00 12,185.00 12,180.00 12,185.00 0.0K
12:02 12,195.00 12,195.00 12,185.00 12,185.00 0.1K
12:03 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
12:08 12,190.00 12,195.00 12,190.00 12,190.00 0.1K
12:09 12,191.77 12,191.77 12,191.77 12,191.77 0.0K
12:10 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
12:12 12,195.00 12,195.00 12,195.00 12,195.00 0.0K
12:14 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
12:15 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
12:16 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
12:19 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
12:20 12,183.22 12,183.22 12,183.22 12,183.22 0.0K
12:25 12,190.00 12,190.00 12,190.00 12,190.00 0.1K
12:29 12,190.00 12,190.00 12,190.00 12,190.00 0.0K
12:30 12,185.00 12,185.00 12,185.00 12,185.00 0.0K
12:41 12,187.12 12,187.12 12,185.00 12,185.00 0.0K
12:43 12,180.00 12,180.00 12,180.00 12,180.00 0.0K
12:45 12,190.00 12,195.00 12,185.00 12,195.00 0.0K
12:47 12,200.00 12,200.00 12,200.00 12,200.00 0.1K
12:48 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
12:50 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
12:52 12,200.00 12,200.00 12,197.84 12,197.84 0.0K
12:55 12,198.36 12,205.00 12,198.36 12,205.00 0.0K
12:57 12,200.00 12,200.00 12,200.00 12,200.00 0.0K
12:58 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
12:59 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
13:02 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
13:05 12,218.89 12,218.89 12,218.89 12,218.89 0.2K
13:06 12,220.00 12,220.00 12,220.00 12,220.00 0.1K
13:07 12,210.00 12,215.00 12,210.00 12,215.00 0.1K
13:11 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
13:12 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
13:13 12,220.00 12,220.00 12,220.00 12,220.00 0.0K
13:14 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
13:15 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
13:17 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
13:18 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
13:20 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
13:28 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
13:31 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
13:34 12,225.00 12,225.00 12,220.00 12,220.00 0.3K
13:38 12,210.00 12,210.00 12,210.00 12,210.00 0.0K
13:39 12,206.94 12,210.00 12,206.94 12,210.00 1.4K
13:41 12,210.00 12,215.00 12,210.00 12,215.00 0.1K
13:48 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
13:50 12,215.00 12,220.00 12,215.00 12,220.00 0.1K
13:52 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
13:55 12,220.00 12,220.00 12,220.00 12,220.00 0.1K
13:57 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
14:01 12,225.00 12,225.00 12,225.00 12,225.00 0.1K
14:02 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
14:06 12,235.00 12,240.00 12,235.00 12,240.00 0.1K
14:10 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
14:13 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
14:14 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
14:15 12,220.00 12,235.00 12,220.00 12,235.00 0.3K
14:16 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
14:17 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
14:20 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
14:21 12,250.00 12,250.00 12,245.00 12,245.00 0.1K
14:22 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
14:23 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
14:24 12,243.37 12,243.37 12,235.00 12,240.00 0.2K
14:29 12,240.00 12,245.00 12,240.00 12,245.00 0.1K
14:30 12,245.00 12,255.00 12,245.00 12,255.00 0.1K
14:32 12,250.00 12,260.00 12,250.00 12,260.00 0.1K
14:34 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
14:35 12,245.00 12,245.00 12,240.00 12,240.00 0.3K
14:37 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
14:38 12,233.36 12,233.36 12,233.36 12,233.36 0.0K
14:40 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
14:41 12,240.00 12,240.00 12,230.00 12,230.00 0.0K
14:42 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
14:44 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
14:45 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
14:46 12,235.00 12,235.00 12,225.00 12,225.00 0.0K
14:47 12,226.10 12,226.10 12,225.00 12,225.00 0.0K
14:48 12,225.00 12,225.00 12,220.00 12,222.06 0.1K
14:49 12,220.00 12,220.00 12,220.00 12,220.00 0.6K
14:50 12,230.00 12,230.00 12,220.00 12,220.00 0.1K
14:51 12,210.00 12,210.00 12,205.00 12,205.00 0.1K
14:52 12,200.00 12,200.00 12,200.00 12,200.00 0.1K
14:53 12,205.00 12,220.00 12,205.00 12,220.00 0.2K
14:54 12,215.00 12,215.00 12,215.00 12,215.00 0.1K
14:55 12,215.80 12,215.80 12,215.00 12,215.00 0.1K
14:56 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
14:58 12,205.00 12,205.00 12,205.00 12,205.00 0.0K
14:59 12,208.07 12,210.35 12,205.00 12,205.00 0.1K
15:00 12,215.00 12,215.00 12,215.00 12,215.00 0.0K
15:01 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
15:02 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
15:03 12,230.00 12,230.00 12,230.00 12,230.00 0.1K
15:04 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
15:06 12,225.00 12,230.00 12,225.00 12,230.00 0.1K
15:07 12,230.00 12,230.00 12,230.00 12,230.00 0.3K
15:08 12,230.00 12,235.00 12,225.00 12,225.00 0.1K
15:09 12,225.00 12,225.00 12,225.00 12,225.00 0.1K
15:10 12,233.08 12,233.08 12,233.08 12,233.08 0.1K
15:11 12,230.00 12,231.54 12,230.00 12,231.50 0.2K
15:12 12,235.00 12,235.00 12,230.00 12,230.00 0.2K
15:13 12,233.62 12,233.62 12,233.62 12,233.62 0.0K
15:14 12,235.00 12,235.00 12,225.00 12,225.00 0.0K
15:16 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
15:17 12,225.00 12,225.00 12,225.00 12,225.00 0.0K
15:18 12,225.00 12,230.00 12,225.00 12,230.00 0.1K
15:20 12,240.00 12,240.00 12,235.00 12,235.00 0.2K
15:22 12,236.11 12,236.11 12,236.11 12,236.11 0.0K
15:23 12,240.00 12,240.00 12,240.00 12,240.00 0.1K
15:24 12,240.55 12,240.55 12,240.55 12,240.60 0.0K
15:25 12,245.00 12,245.00 12,240.00 12,240.00 0.2K
15:27 12,235.00 12,235.00 12,235.00 12,235.00 0.0K
15:28 12,235.00 12,240.00 12,235.00 12,240.00 0.1K
15:30 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
15:31 12,240.00 12,240.00 12,230.00 12,230.00 0.1K
15:32 12,235.00 12,235.00 12,235.00 12,235.00 0.1K
15:35 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
15:40 12,240.00 12,250.00 12,240.00 12,250.00 0.1K
15:45 12,255.00 12,255.00 12,255.00 12,255.00 0.0K
15:46 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
15:47 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
15:51 12,255.00 12,255.00 12,255.00 12,255.00 0.0K
15:52 12,255.00 12,255.00 12,255.00 12,255.00 0.1K
15:53 12,265.00 12,265.00 12,255.00 12,255.00 0.1K
15:54 12,260.00 12,260.00 12,260.00 12,260.00 0.1K
15:55 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
15:56 12,250.00 12,250.00 12,250.00 12,250.00 0.1K
15:58 12,250.00 12,255.00 12,250.00 12,252.06 0.1K
15:59 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
16:00 12,255.00 12,255.00 12,245.00 12,245.00 0.0K
16:01 12,255.00 12,255.00 12,255.00 12,255.00 0.0K
16:06 12,260.00 12,265.00 12,255.00 12,255.00 0.4K
16:07 12,250.00 12,250.00 12,250.00 12,250.00 0.0K
16:08 12,255.00 12,255.00 12,255.00 12,255.00 0.2K
16:09 12,255.00 12,255.00 12,245.00 12,245.00 0.3K
16:10 12,240.00 12,240.00 12,240.00 12,240.00 0.0K
16:11 12,245.00 12,245.00 12,245.00 12,245.00 0.0K
16:12 12,220.00 12,225.00 12,220.00 12,225.00 0.5K
16:13 12,230.00 12,230.00 12,230.00 12,230.00 0.0K
16:15 12,220.00 12,225.00 12,220.00 12,225.00 0.1K
16:16 12,215.00 12,215.00 12,200.00 12,200.00 0.2K
16:17 12,210.00 12,210.00 12,210.00 12,210.00 0.1K
16:18 12,205.00 12,205.00 12,200.00 12,205.00 0.3K
16:19 12,200.00 12,200.00 12,195.00 12,195.00 0.1K
16:20 12,200.00 12,210.00 12,200.00 12,210.00 0.0K
16:22 12,210.00 12,215.00 12,205.00 12,215.00 0.2K
16:23 12,215.00 12,215.00 12,210.00 12,210.00 0.8K
16:25 12,210.00 12,215.00 12,206.00 12,215.00 0.4K
16:26 12,215.00 12,215.00 12,210.00 12,215.00 1.0K
16:27 12,215.00 12,215.00 12,215.00 12,215.00 0.1K
16:28 12,225.00 12,225.00 12,220.00 12,220.00 0.1K
16:29 12,220.00 12,220.00 12,215.00 12,215.00 21.9K
16:35 12,205.00 12,205.00 12,205.00 12,205.00 159.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし