Nextracker Inc (NXT)

NXT
🏛️ アメリカ →
78.50
最終更新: 2025-10-08
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
09:31 39.59 40.00 39.23 39.36 93.2K
09:32 39.26 39.42 39.26 39.31 4.6K
09:33 39.32 39.50 39.32 39.50 6.0K
09:34 39.48 39.66 39.36 39.66 6.9K
09:35 39.74 39.90 39.70 39.82 9.0K
09:36 39.90 39.94 39.88 39.94 3.3K
09:37 40.05 40.09 40.01 40.01 14.3K
09:38 39.97 40.08 39.93 40.08 6.1K
09:39 40.15 40.19 40.07 40.07 4.3K
09:40 40.11 40.14 40.09 40.14 9.4K
09:41 40.19 40.24 40.19 40.20 4.0K
09:42 40.19 40.22 40.19 40.22 3.5K
09:43 40.24 40.36 40.24 40.30 8.7K
09:44 40.30 40.30 40.06 40.12 6.3K
09:45 40.11 40.11 40.06 40.07 3.4K
09:46 40.02 40.03 39.93 39.93 11.3K
09:47 39.92 39.98 39.64 39.64 18.5K
09:48 39.55 39.57 39.55 39.55 9.4K
09:49 39.44 39.44 39.39 39.44 49.9K
09:50 39.48 39.62 39.47 39.62 13.5K
09:51 39.49 39.49 39.34 39.38 8.6K
09:52 39.37 39.43 39.29 39.29 7.1K
09:53 39.29 39.34 39.15 39.22 12.7K
09:54 39.20 39.30 39.17 39.17 10.8K
09:55 39.29 39.47 39.27 39.27 86.3K
09:56 39.25 39.33 39.18 39.32 7.3K
09:57 39.24 39.24 38.97 39.02 33.3K
09:58 38.92 38.92 38.61 38.61 48.3K
09:59 38.59 38.61 38.54 38.57 41.7K
10:00 38.60 38.60 38.43 38.43 24.7K
10:01 38.36 38.37 38.26 38.35 30.5K
10:02 38.35 38.62 38.31 38.45 17.2K
10:03 38.45 38.51 38.41 38.41 23.9K
10:04 38.31 38.39 38.31 38.36 8.0K
10:05 38.35 38.44 38.35 38.44 13.0K
10:06 38.45 38.45 38.30 38.30 20.4K
10:07 38.29 38.32 38.24 38.24 25.1K
10:08 38.22 38.38 38.22 38.31 23.7K
10:09 38.33 38.36 38.26 38.32 7.5K
10:10 38.29 38.40 38.25 38.37 8.5K
10:11 38.37 38.55 38.37 38.55 41.1K
10:12 38.50 38.50 38.44 38.44 12.7K
10:13 38.44 38.48 38.44 38.48 10.9K
10:14 38.45 38.45 38.36 38.39 12.4K
10:15 38.41 38.41 38.28 38.31 5.1K
10:16 38.27 38.44 38.27 38.43 14.6K
10:17 38.52 38.68 38.52 38.58 27.3K
10:18 38.54 38.62 38.54 38.62 12.1K
10:19 38.65 38.84 38.65 38.84 12.5K
10:20 38.79 38.86 38.79 38.80 15.2K
10:21 38.81 38.84 38.81 38.83 6.7K
10:22 38.77 38.77 38.70 38.75 21.1K
10:23 38.75 38.86 38.72 38.86 6.1K
10:24 38.90 39.06 38.90 39.06 7.4K
10:25 39.05 39.11 38.93 38.95 25.8K
10:26 38.95 39.00 38.94 39.00 5.8K
10:27 39.03 39.06 39.00 39.06 4.5K
10:28 39.08 39.29 39.08 39.21 20.7K
10:29 39.11 39.18 39.11 39.18 15.5K
10:30 39.23 39.32 39.23 39.32 7.5K
10:31 39.26 39.40 39.26 39.40 9.6K
10:32 39.40 39.45 39.36 39.39 9.2K
10:33 39.33 39.41 39.33 39.33 10.4K
10:34 39.35 39.49 39.35 39.49 15.0K
10:35 39.55 39.61 39.55 39.61 19.2K
10:36 39.64 39.64 39.61 39.61 29.4K
10:37 39.61 39.61 39.45 39.45 8.6K
10:38 39.45 39.58 39.44 39.57 18.5K
10:39 39.57 39.65 39.57 39.62 37.8K
10:40 39.62 39.73 39.62 39.71 22.2K
10:41 39.75 39.75 39.60 39.62 11.5K
10:42 39.64 39.65 39.57 39.62 9.9K
10:43 39.62 39.65 39.58 39.58 20.7K
10:44 39.56 39.64 39.55 39.64 19.9K
10:45 39.66 39.80 39.66 39.80 7.5K
10:46 39.80 39.80 39.77 39.80 4.9K
10:47 39.82 39.82 39.73 39.74 14.0K
10:48 39.74 39.83 39.74 39.83 11.4K
10:49 39.88 39.92 39.88 39.90 9.2K
10:50 39.91 39.99 39.88 39.97 6.6K
10:51 39.99 40.02 39.95 40.02 12.1K
10:52 39.98 39.98 39.83 39.88 17.5K
10:53 39.87 39.96 39.87 39.96 3.9K
10:54 39.90 39.90 39.84 39.85 7.5K
10:55 39.90 39.90 39.84 39.84 6.4K
10:56 39.84 39.84 39.80 39.81 31.6K
10:57 39.78 39.78 39.70 39.74 5.3K
10:58 39.73 39.77 39.71 39.75 4.2K
10:59 39.75 39.83 39.75 39.83 6.4K
11:00 39.85 39.87 39.83 39.83 4.2K
11:01 39.81 39.81 39.61 39.66 14.8K
11:02 39.69 39.69 39.59 39.59 6.9K
11:03 39.66 39.75 39.66 39.74 7.9K
11:04 39.76 39.81 39.74 39.74 3.7K
11:05 39.74 39.85 39.74 39.82 6.6K
11:06 39.81 39.81 39.73 39.73 4.5K
11:07 39.73 39.80 39.73 39.80 6.1K
11:08 39.79 39.87 39.79 39.87 8.6K
11:09 39.85 39.89 39.85 39.85 28.5K
11:10 39.85 39.85 39.66 39.67 11.2K
11:11 39.67 39.75 39.67 39.75 8.3K
11:12 39.75 39.75 39.63 39.63 5.4K
11:13 39.60 39.64 39.60 39.60 7.9K
11:14 39.60 39.60 39.55 39.55 7.9K
11:15 39.61 39.61 39.57 39.60 6.6K
11:16 39.60 39.65 39.60 39.65 4.9K
11:17 39.63 39.63 39.59 39.59 14.5K
11:18 39.61 39.68 39.61 39.65 12.6K
11:19 39.60 39.60 39.52 39.54 4.9K
11:20 39.50 39.55 39.47 39.55 20.0K
11:21 39.56 39.69 39.56 39.60 20.0K
11:22 39.56 39.58 39.51 39.58 9.6K
11:23 39.60 39.67 39.60 39.63 12.3K
11:24 39.63 39.69 39.63 39.69 3.7K
11:25 39.67 39.67 39.65 39.65 3.7K
11:26 39.65 39.65 39.60 39.60 4.2K
11:27 39.60 39.69 39.60 39.69 2.3K
11:28 39.69 39.69 39.68 39.69 4.1K
11:29 39.69 39.84 39.69 39.84 6.8K
11:30 39.91 39.94 39.91 39.92 5.3K
11:31 39.92 39.95 39.81 39.81 47.4K
11:32 39.81 39.81 39.79 39.81 5.7K
11:33 39.82 39.82 39.72 39.72 3.9K
11:34 39.71 39.77 39.71 39.76 5.3K
11:35 39.76 39.78 39.76 39.76 3.2K
11:36 39.76 39.77 39.76 39.76 1.5K
11:37 39.72 39.72 39.70 39.71 7.8K
11:38 39.71 39.72 39.71 39.72 1.7K
11:39 39.69 39.74 39.65 39.74 6.9K
11:40 39.78 39.92 39.78 39.84 5.6K
11:41 39.84 39.84 39.80 39.82 3.9K
11:42 39.82 39.87 39.82 39.87 5.8K
11:43 39.86 39.92 39.85 39.89 18.6K
11:44 39.92 39.92 39.91 39.91 7.5K
11:45 39.94 40.06 39.89 40.06 9.5K
11:46 40.06 40.06 40.04 40.05 7.2K
11:47 40.05 40.05 39.97 39.97 7.1K
11:48 39.99 39.99 39.89 39.89 18.0K
11:49 39.84 39.84 39.82 39.82 2.3K
11:50 39.84 39.91 39.80 39.91 10.5K
11:51 39.91 39.91 39.83 39.86 9.1K
11:52 39.86 39.92 39.84 39.86 17.0K
11:53 39.87 39.88 39.85 39.85 2.2K
11:54 39.85 39.86 39.85 39.86 1.8K
11:55 39.85 39.89 39.85 39.89 5.0K
11:56 39.89 39.89 39.80 39.82 9.7K
11:57 39.82 39.82 39.79 39.79 6.6K
11:58 39.77 39.79 39.73 39.73 5.3K
11:59 39.73 39.73 39.61 39.61 3.5K
12:00 39.59 39.63 39.59 39.63 5.0K
12:01 39.67 39.72 39.67 39.72 12.9K
12:02 39.73 39.73 39.70 39.71 24.0K
12:03 39.74 39.74 39.73 39.73 3.2K
12:04 39.73 39.73 39.68 39.72 3.7K
12:05 39.70 39.70 39.70 39.70 1.2K
12:06 39.72 39.72 39.58 39.68 9.0K
12:07 39.69 39.69 39.67 39.67 0.9K
12:08 39.73 39.80 39.73 39.80 6.3K
12:09 39.78 39.78 39.75 39.75 2.8K
12:10 39.75 39.76 39.70 39.70 3.9K
12:11 39.67 39.75 39.67 39.75 14.4K
12:12 39.75 39.75 39.75 39.75 2.3K
12:13 39.75 39.83 39.75 39.83 15.7K
12:14 39.83 39.85 39.74 39.74 5.6K
12:15 39.72 39.72 39.69 39.69 17.4K
12:16 39.79 39.80 39.74 39.74 5.4K
12:17 39.74 39.74 39.72 39.72 3.8K
12:18 39.72 39.72 39.66 39.69 2.5K
12:19 39.65 39.68 39.57 39.57 11.7K
12:20 39.57 39.84 39.57 39.84 5.5K
12:21 39.84 39.84 39.76 39.76 2.0K
12:22 39.72 39.79 39.72 39.77 5.6K
12:23 39.77 39.77 39.77 39.77 2.1K
12:24 39.77 39.78 39.75 39.75 1.2K
12:25 39.78 39.78 39.68 39.76 5.0K
12:26 39.76 39.77 39.75 39.75 3.9K
12:27 39.75 39.75 39.73 39.73 2.3K
12:28 39.72 39.72 39.68 39.68 1.4K
12:29 39.65 39.65 39.60 39.60 3.9K
12:30 39.60 39.60 39.50 39.53 10.3K
12:31 39.55 39.70 39.55 39.70 5.9K
12:32 39.74 39.76 39.74 39.76 23.2K
12:33 39.79 39.80 39.77 39.79 6.2K
12:34 39.81 39.81 39.74 39.74 4.7K
12:35 39.74 39.77 39.74 39.76 1.3K
12:36 39.76 39.78 39.76 39.78 2.2K
12:37 39.78 39.78 39.73 39.76 5.3K
12:38 39.76 39.76 39.74 39.74 0.8K
12:39 39.70 39.76 39.70 39.76 4.8K
12:40 39.76 39.78 39.76 39.78 1.9K
12:41 39.77 39.77 39.72 39.75 4.2K
12:42 39.75 39.75 39.66 39.66 3.2K
12:43 39.66 39.71 39.66 39.70 5.2K
12:44 39.71 39.71 39.62 39.63 9.4K
12:45 39.63 39.71 39.63 39.71 8.5K
12:46 39.70 39.70 39.69 39.69 2.2K
12:47 39.69 39.75 39.69 39.75 2.4K
12:48 39.74 39.74 39.74 39.74 1.7K
12:49 39.76 39.76 39.72 39.72 5.8K
12:50 39.72 39.73 39.70 39.70 3.4K
12:51 39.70 39.70 39.68 39.70 4.3K
12:52 39.70 39.77 39.70 39.77 3.3K
12:53 39.75 39.75 39.70 39.70 6.1K
12:54 39.70 39.72 39.70 39.70 3.7K
12:55 39.70 39.73 39.70 39.73 5.2K
12:56 39.73 39.77 39.72 39.77 4.3K
12:57 39.77 39.77 39.70 39.70 4.8K
12:58 39.70 39.70 39.68 39.68 2.4K
12:59 39.68 39.70 39.63 39.64 36.7K
13:00 39.65 39.65 39.62 39.62 2.6K
13:01 39.66 39.66 39.66 39.66 2.9K
13:02 39.65 39.66 39.65 39.66 5.1K
13:03 39.65 39.67 39.59 39.67 6.8K
13:04 39.67 39.67 39.63 39.64 2.6K
13:05 39.64 39.67 39.64 39.67 2.6K
13:06 39.67 39.69 39.67 39.69 1.5K
13:07 39.67 39.67 39.65 39.66 3.2K
13:08 39.67 39.68 39.67 39.68 3.5K
13:09 39.68 39.68 39.65 39.66 5.6K
13:10 39.66 39.73 39.66 39.73 6.1K
13:11 39.72 39.74 39.71 39.71 2.7K
13:12 39.72 39.75 39.72 39.75 4.8K
13:13 39.75 39.84 39.75 39.84 3.4K
13:14 39.82 39.84 39.80 39.80 4.2K
13:15 39.81 39.81 39.81 39.81 1.1K
13:16 39.77 39.80 39.77 39.78 3.3K
13:17 39.77 39.79 39.77 39.79 3.4K
13:18 39.78 39.78 39.77 39.77 1.6K
13:19 39.77 39.77 39.77 39.77 4.5K
13:20 39.77 39.78 39.77 39.78 3.1K
13:21 39.79 39.79 39.76 39.78 3.0K
13:22 39.78 39.78 39.78 39.78 0.7K
13:23 39.78 39.79 39.78 39.79 1.1K
13:24 39.79 39.79 39.77 39.79 4.6K
13:25 39.80 39.84 39.80 39.82 3.3K
13:26 39.80 39.80 39.79 39.79 4.8K
13:27 39.79 39.81 39.79 39.81 3.7K
13:28 39.83 39.83 39.82 39.82 3.8K
13:29 39.84 39.84 39.71 39.72 11.3K
13:30 39.72 39.72 39.61 39.61 4.6K
13:31 39.65 39.68 39.61 39.61 13.7K
13:32 39.57 39.63 39.54 39.63 20.9K
13:33 39.63 39.65 39.63 39.65 5.8K
13:34 39.61 39.63 39.60 39.62 15.9K
13:35 39.60 39.60 39.56 39.60 5.6K
13:36 39.62 39.62 39.60 39.61 4.2K
13:37 39.60 39.60 39.58 39.59 15.7K
13:38 39.58 39.58 39.46 39.46 3.0K
13:39 39.49 39.54 39.49 39.54 6.9K
13:40 39.54 39.57 39.52 39.54 4.2K
13:41 39.54 39.57 39.53 39.57 3.9K
13:42 39.57 39.60 39.57 39.59 6.6K
13:43 39.58 39.59 39.55 39.57 5.7K
13:44 39.57 39.57 39.56 39.56 6.1K
13:45 39.53 39.53 39.41 39.41 11.5K
13:46 39.39 39.39 39.34 39.36 1.6K
13:47 39.31 39.33 39.20 39.20 20.0K
13:48 39.22 39.22 39.11 39.11 5.1K
13:49 39.21 39.21 39.12 39.12 7.9K
13:50 39.13 39.19 39.13 39.16 3.7K
13:51 39.16 39.16 39.15 39.15 1.9K
13:52 39.18 39.18 39.08 39.08 3.3K
13:53 39.08 39.14 39.07 39.12 5.2K
13:54 39.16 39.18 39.16 39.18 2.4K
13:55 39.13 39.13 39.11 39.11 2.3K
13:56 39.12 39.16 39.12 39.15 5.6K
13:57 39.15 39.15 39.00 39.00 5.5K
13:58 38.95 38.95 38.89 38.95 4.6K
13:59 38.95 38.95 38.89 38.89 2.5K
14:00 38.89 38.96 38.89 38.96 3.5K
14:01 39.00 39.02 39.00 39.02 2.9K
14:02 39.02 39.05 39.02 39.05 2.1K
14:03 39.05 39.10 39.05 39.10 3.9K
14:04 39.10 39.18 39.09 39.18 4.8K
14:05 39.14 39.18 39.14 39.18 1.1K
14:06 39.20 39.24 39.12 39.12 6.3K
14:07 39.13 39.15 39.13 39.13 4.2K
14:08 39.14 39.14 39.13 39.13 3.6K
14:09 39.11 39.11 39.09 39.11 5.1K
14:10 39.11 39.21 39.11 39.21 3.6K
14:11 39.20 39.21 39.20 39.21 1.6K
14:12 39.23 39.27 39.23 39.27 2.3K
14:13 39.27 39.36 39.27 39.36 3.1K
14:14 39.34 39.41 39.30 39.41 9.0K
14:15 39.41 39.41 39.39 39.39 3.4K
14:16 39.39 39.39 39.37 39.39 7.0K
14:17 39.40 39.43 39.39 39.43 4.9K
14:18 39.41 39.45 39.41 39.45 3.7K
14:19 39.45 39.47 39.45 39.47 2.2K
14:20 39.48 39.57 39.48 39.55 8.5K
14:21 39.58 39.61 39.58 39.61 4.7K
14:22 39.61 39.61 39.58 39.58 6.0K
14:23 39.64 39.68 39.63 39.68 8.5K
14:24 39.69 39.69 39.61 39.61 11.7K
14:25 39.64 39.68 39.64 39.68 3.0K
14:26 39.70 39.73 39.70 39.73 8.0K
14:27 39.73 39.76 39.72 39.76 9.1K
14:28 39.75 39.75 39.72 39.72 3.8K
14:29 39.80 39.85 39.80 39.83 9.9K
14:30 39.74 39.74 39.70 39.72 7.3K
14:31 39.71 39.71 39.65 39.65 3.3K
14:32 39.64 39.64 39.54 39.55 3.7K
14:33 39.55 39.59 39.55 39.58 4.5K
14:34 39.59 39.59 39.52 39.52 2.8K
14:35 39.52 39.57 39.52 39.57 6.1K
14:36 39.58 39.61 39.58 39.61 6.5K
14:37 39.61 39.71 39.61 39.71 16.9K
14:38 39.69 39.76 39.69 39.76 3.9K
14:39 39.76 39.82 39.76 39.82 2.4K
14:40 39.82 39.82 39.80 39.80 8.3K
14:41 39.80 39.81 39.78 39.78 6.2K
14:42 39.74 39.74 39.70 39.70 4.6K
14:43 39.66 39.66 39.63 39.63 3.5K
14:44 39.66 39.66 39.63 39.63 2.2K
14:45 39.64 39.64 39.59 39.64 13.8K
14:46 39.64 39.69 39.64 39.69 4.2K
14:47 39.69 39.69 39.66 39.66 2.8K
14:48 39.66 39.68 39.63 39.68 4.1K
14:49 39.61 39.61 39.59 39.61 10.0K
14:50 39.61 39.62 39.56 39.56 3.8K
14:51 39.58 39.61 39.58 39.61 6.2K
14:52 39.61 39.61 39.59 39.61 4.8K
14:53 39.61 39.65 39.61 39.65 5.0K
14:54 39.65 39.67 39.65 39.67 4.4K
14:55 39.67 39.67 39.65 39.65 5.5K
14:56 39.64 39.72 39.64 39.72 4.8K
14:57 39.72 39.72 39.68 39.68 5.6K
14:58 39.68 39.68 39.60 39.62 15.9K
14:59 39.62 39.73 39.62 39.73 3.5K
15:00 39.72 39.72 39.68 39.68 4.6K
15:01 39.68 39.68 39.46 39.46 13.4K
15:02 39.44 39.48 39.44 39.48 5.0K
15:03 39.48 39.51 39.48 39.51 5.5K
15:04 39.50 39.53 39.50 39.51 3.5K
15:05 39.53 39.53 39.51 39.51 4.4K
15:06 39.52 39.52 39.51 39.52 4.6K
15:07 39.53 39.56 39.52 39.55 2.9K
15:08 39.54 39.57 39.52 39.57 5.0K
15:09 39.57 39.61 39.57 39.61 2.6K
15:10 39.62 39.62 39.61 39.62 9.9K
15:11 39.62 39.62 39.60 39.60 5.4K
15:12 39.62 39.64 39.62 39.64 12.7K
15:13 39.64 39.64 39.62 39.62 2.7K
15:14 39.62 39.62 39.58 39.58 10.6K
15:15 39.56 39.57 39.56 39.57 3.7K
15:16 39.55 39.55 39.48 39.48 13.3K
15:17 39.48 39.49 39.42 39.43 4.3K
15:18 39.44 39.44 39.40 39.40 5.9K
15:19 39.40 39.40 39.37 39.37 1.5K
15:20 39.37 39.40 39.37 39.40 7.6K
15:21 39.41 39.42 39.39 39.41 4.4K
15:22 39.40 39.44 39.40 39.44 5.7K
15:23 39.44 39.49 39.44 39.45 4.3K
15:24 39.44 39.50 39.41 39.50 15.7K
15:25 39.46 39.53 39.46 39.52 4.1K
15:26 39.52 39.52 39.47 39.47 5.1K
15:27 39.47 39.51 39.47 39.51 7.9K
15:28 39.51 39.51 39.51 39.51 1.5K
15:29 39.51 39.53 39.45 39.45 13.1K
15:30 39.46 39.47 39.45 39.45 9.8K
15:31 39.45 39.45 39.41 39.43 8.7K
15:32 39.42 39.44 39.42 39.44 7.0K
15:33 39.44 39.44 39.42 39.42 14.4K
15:34 39.42 39.42 39.41 39.42 8.8K
15:35 39.41 39.43 39.41 39.42 8.9K
15:36 39.42 39.42 39.40 39.40 10.9K
15:37 39.38 39.41 39.38 39.40 6.7K
15:38 39.40 39.40 39.36 39.37 5.7K
15:39 39.37 39.37 39.35 39.35 11.6K
15:40 39.36 39.37 39.36 39.37 4.9K
15:41 39.38 39.38 39.38 39.38 5.0K
15:42 39.38 39.41 39.38 39.40 11.9K
15:43 39.40 39.45 39.40 39.45 10.3K
15:44 39.47 39.47 39.42 39.42 11.1K
15:45 39.42 39.45 39.42 39.45 10.2K
15:46 39.44 39.44 39.36 39.40 15.1K
15:47 39.42 39.42 39.38 39.38 14.5K
15:48 39.39 39.45 39.37 39.45 14.3K
15:49 39.50 39.51 39.46 39.46 14.5K
15:50 39.46 39.48 39.45 39.48 13.5K
15:51 39.36 39.36 39.31 39.31 26.5K
15:52 39.32 39.32 39.27 39.27 28.0K
15:53 39.28 39.32 39.28 39.31 15.4K
15:54 39.38 39.40 39.38 39.39 31.9K
15:55 39.30 39.35 39.27 39.35 82.9K
15:56 39.44 39.60 39.44 39.60 29.9K
15:57 39.53 39.60 39.53 39.60 49.8K
15:58 39.60 39.64 39.58 39.58 56.4K
15:59 39.61 39.66 39.61 39.66 67.9K
16:00 39.67 39.68 39.31 39.61 839.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし