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 41.10 41.93 41.10 41.32 52.6K
09:32 41.36 41.36 40.97 41.19 9.7K
09:33 41.31 41.51 41.31 41.51 9.8K
09:34 41.49 41.74 41.45 41.68 12.5K
09:35 41.68 41.77 41.63 41.66 2.8K
09:36 41.94 42.01 41.94 41.97 10.1K
09:37 41.97 41.97 41.78 41.80 6.1K
09:38 41.87 42.02 41.87 42.02 2.4K
09:39 41.81 42.08 41.80 42.08 2.8K
09:40 42.08 42.21 42.07 42.07 3.3K
09:41 42.11 42.18 42.04 42.04 3.7K
09:42 42.12 42.17 42.09 42.17 10.4K
09:43 42.19 42.32 42.19 42.32 4.7K
09:44 42.28 42.29 42.19 42.20 11.1K
09:45 42.20 42.34 42.20 42.32 7.3K
09:46 42.32 42.32 42.25 42.28 2.8K
09:47 42.20 42.20 42.14 42.14 2.4K
09:48 42.28 42.36 42.28 42.36 7.8K
09:49 42.36 42.39 42.26 42.33 3.5K
09:50 42.11 42.14 42.11 42.14 11.4K
09:51 42.18 42.22 42.14 42.17 5.4K
09:52 42.17 42.24 42.17 42.24 3.7K
09:53 42.19 42.22 42.18 42.22 5.0K
09:54 42.11 42.33 42.11 42.33 9.7K
09:55 42.26 42.38 42.24 42.34 21.6K
09:56 42.32 42.33 42.25 42.25 17.1K
09:57 42.22 42.22 42.16 42.19 9.5K
09:58 42.19 42.21 42.19 42.19 4.8K
09:59 42.18 42.24 42.18 42.20 15.1K
10:00 42.22 42.22 42.17 42.17 2.2K
10:01 42.19 42.19 42.07 42.13 5.2K
10:02 42.16 42.22 42.16 42.19 3.9K
10:03 42.20 42.24 42.19 42.19 17.7K
10:04 42.31 42.38 42.26 42.38 20.8K
10:05 42.35 42.53 42.35 42.53 18.7K
10:06 42.53 42.53 42.41 42.41 7.4K
10:07 42.31 42.31 42.12 42.12 4.6K
10:08 42.08 42.12 42.08 42.11 3.8K
10:09 42.07 42.07 42.07 42.07 2.4K
10:10 42.00 42.04 42.00 42.04 4.3K
10:11 42.07 42.15 42.07 42.07 6.8K
10:12 42.07 42.07 41.87 41.87 1.9K
10:13 41.88 41.90 41.84 41.89 8.3K
10:14 41.87 41.90 41.82 41.87 5.7K
10:15 41.87 41.87 41.76 41.79 3.5K
10:16 41.82 41.96 41.82 41.96 20.0K
10:17 41.96 41.96 41.88 41.88 4.2K
10:18 41.82 41.92 41.82 41.90 2.6K
10:19 41.91 41.94 41.89 41.89 3.3K
10:20 41.90 41.90 41.88 41.88 1.0K
10:21 41.90 41.94 41.90 41.94 4.3K
10:22 41.94 41.95 41.93 41.94 19.7K
10:23 42.00 42.12 42.00 42.11 8.1K
10:24 42.11 42.14 42.11 42.13 3.4K
10:25 42.13 42.13 42.11 42.13 3.8K
10:26 42.14 42.14 42.10 42.10 6.0K
10:27 42.10 42.10 42.07 42.10 2.6K
10:28 42.10 42.10 42.05 42.06 4.1K
10:29 42.06 42.06 42.01 42.01 7.2K
10:30 41.98 41.98 41.95 41.98 4.7K
10:31 42.02 42.02 41.98 42.02 6.9K
10:32 42.02 42.02 41.99 42.01 3.3K
10:33 42.01 42.03 41.99 41.99 7.1K
10:34 41.97 42.00 41.93 41.93 2.4K
10:35 41.93 41.99 41.93 41.95 8.3K
10:36 41.94 41.96 41.94 41.94 2.0K
10:37 41.98 41.98 41.96 41.98 2.3K
10:38 41.98 42.02 41.97 42.02 7.3K
10:39 42.00 42.00 42.00 42.00 1.1K
10:40 42.03 42.03 42.00 42.02 4.1K
10:41 41.96 41.96 41.96 41.96 1.9K
10:42 41.94 41.97 41.93 41.97 4.1K
10:43 41.97 41.99 41.95 41.99 1.8K
10:44 41.94 42.01 41.94 41.99 3.5K
10:45 41.99 42.07 41.99 42.07 10.8K
10:46 42.13 42.15 42.11 42.11 3.8K
10:47 42.10 42.10 42.08 42.08 1.7K
10:48 42.09 42.09 42.00 42.00 2.8K
10:49 41.96 41.96 41.87 41.87 2.7K
10:50 41.85 41.92 41.85 41.91 3.8K
10:51 41.94 41.94 41.89 41.89 2.1K
10:52 41.95 41.95 41.90 41.91 4.4K
10:53 41.91 41.91 41.87 41.87 1.7K
10:54 41.87 41.89 41.87 41.89 3.2K
10:55 41.87 41.88 41.87 41.88 4.2K
10:56 41.88 41.88 41.82 41.84 2.4K
10:57 41.89 41.90 41.89 41.90 10.2K
10:58 41.90 41.90 41.86 41.86 1.8K
10:59 41.86 41.86 41.83 41.84 1.6K
11:00 41.82 41.82 41.73 41.73 4.4K
11:01 41.73 41.75 41.71 41.71 3.0K
11:02 41.73 41.77 41.71 41.77 3.8K
11:03 41.78 41.84 41.78 41.82 6.2K
11:04 41.84 41.86 41.83 41.83 5.2K
11:05 41.83 41.90 41.83 41.88 10.7K
11:06 41.88 41.92 41.88 41.92 10.5K
11:07 41.92 41.93 41.89 41.89 6.2K
11:08 41.89 41.89 41.88 41.89 1.4K
11:09 41.89 41.89 41.81 41.81 2.3K
11:10 41.84 41.84 41.71 41.71 12.2K
11:11 41.74 41.76 41.72 41.76 2.2K
11:12 41.76 41.76 41.73 41.73 1.0K
11:13 41.77 41.78 41.76 41.76 4.5K
11:14 41.75 41.75 41.63 41.73 14.9K
11:15 41.69 41.70 41.69 41.70 2.1K
11:16 41.67 41.70 41.66 41.70 3.2K
11:17 41.72 41.81 41.72 41.81 4.8K
11:18 41.80 41.80 41.77 41.77 1.4K
11:19 41.73 41.75 41.73 41.75 3.1K
11:20 41.75 41.78 41.72 41.78 1.4K
11:21 41.74 41.74 41.68 41.68 2.4K
11:22 41.66 41.67 41.66 41.67 2.8K
11:23 41.67 41.69 41.58 41.63 3.2K
11:24 41.63 41.63 41.57 41.57 6.0K
11:25 41.57 41.60 41.57 41.60 1.5K
11:26 41.57 41.57 41.54 41.56 4.1K
11:27 41.56 41.56 41.54 41.54 2.1K
11:28 41.53 41.53 41.52 41.53 3.0K
11:29 41.56 41.65 41.55 41.65 5.1K
11:30 41.65 41.65 41.61 41.61 2.6K
11:31 41.61 41.64 41.58 41.58 3.6K
11:32 41.60 41.66 41.58 41.66 4.8K
11:33 41.66 41.72 41.66 41.72 0.9K
11:34 41.72 41.76 41.70 41.76 2.5K
11:35 41.76 41.80 41.75 41.80 3.7K
11:36 41.79 41.81 41.79 41.81 1.2K
11:37 41.81 41.81 41.79 41.80 2.1K
11:38 41.80 41.81 41.80 41.80 5.3K
11:39 41.78 41.80 41.78 41.80 1.6K
11:40 41.80 41.83 41.80 41.83 2.5K
11:41 41.83 41.83 41.82 41.82 0.4K
11:42 41.82 41.82 41.76 41.78 2.8K
11:43 41.78 41.87 41.78 41.87 4.3K
11:44 41.83 41.83 41.82 41.82 2.1K
11:45 41.82 41.87 41.82 41.87 1.7K
11:46 41.86 41.86 41.84 41.84 5.9K
11:47 41.84 41.84 41.84 41.84 0.6K
11:48 41.85 41.85 41.83 41.83 4.2K
11:49 41.83 41.85 41.83 41.84 2.3K
11:50 41.85 41.85 41.84 41.85 1.2K
11:51 41.85 41.95 41.85 41.93 7.8K
11:52 41.93 41.94 41.93 41.94 0.4K
11:53 41.94 41.94 41.92 41.92 0.2K
11:54 41.92 41.92 41.92 41.92 6.9K
11:55 41.92 41.92 41.90 41.91 0.8K
11:56 41.91 41.92 41.91 41.92 1.9K
11:57 41.92 41.94 41.91 41.93 4.0K
11:58 41.93 41.93 41.93 41.93 1.3K
11:59 41.93 41.94 41.92 41.92 3.8K
12:00 41.92 42.03 41.92 42.03 13.3K
12:01 42.03 42.03 42.00 42.00 1.5K
12:02 42.02 42.03 41.99 42.03 2.7K
12:03 42.03 42.05 42.03 42.05 0.9K
12:04 42.04 42.04 41.98 41.98 4.4K
12:05 42.01 42.17 42.00 42.17 34.4K
12:06 42.16 42.22 42.16 42.22 2.8K
12:07 42.22 42.22 42.10 42.10 6.2K
12:08 42.06 42.08 42.06 42.08 3.2K
12:09 42.08 42.10 42.08 42.09 2.2K
12:10 42.09 42.09 42.09 42.09 0.5K
12:11 42.08 42.11 42.08 42.11 2.9K
12:12 42.13 42.14 42.13 42.14 4.5K
12:13 42.14 42.15 42.11 42.11 8.1K
12:14 42.10 42.12 42.10 42.10 8.0K
12:15 42.04 42.06 42.04 42.04 7.8K
12:16 42.04 42.08 42.04 42.08 12.9K
12:17 42.08 42.08 42.07 42.07 1.2K
12:18 42.08 42.08 42.08 42.08 2.2K
12:19 42.08 42.13 42.08 42.13 5.7K
12:20 42.13 42.25 42.13 42.21 9.4K
12:21 42.21 42.21 42.15 42.20 3.6K
12:22 42.17 42.17 42.17 42.17 1.2K
12:23 42.17 42.19 42.16 42.19 2.5K
12:24 42.19 42.19 42.19 42.19 1.1K
12:25 42.22 42.22 42.22 42.22 1.2K
12:26 42.21 42.21 42.19 42.19 2.3K
12:27 42.19 42.36 42.19 42.36 24.5K
12:28 42.38 42.42 42.35 42.41 3.8K
12:29 42.46 42.47 42.46 42.47 5.1K
12:30 42.47 42.60 42.47 42.60 14.2K
12:31 42.60 42.60 42.57 42.57 1.4K
12:32 42.57 42.58 42.57 42.58 0.6K
12:33 42.55 42.61 42.55 42.61 5.6K
12:34 42.61 42.64 42.59 42.59 6.0K
12:35 42.60 42.70 42.60 42.70 10.3K
12:36 42.70 42.70 42.65 42.65 26.0K
12:37 42.66 42.69 42.66 42.69 2.6K
12:38 42.70 42.70 42.70 42.70 0.6K
12:39 42.70 42.70 42.58 42.58 17.6K
12:40 42.58 42.60 42.58 42.58 2.4K
12:41 42.58 42.58 42.55 42.56 1.2K
12:42 42.56 42.62 42.56 42.61 3.1K
12:43 42.61 42.61 42.60 42.60 0.9K
12:44 42.60 42.60 42.58 42.58 1.7K
12:45 42.58 42.58 42.58 42.58 1.4K
12:46 42.58 42.58 42.54 42.54 1.9K
12:47 42.57 42.58 42.57 42.58 2.2K
12:48 42.58 42.58 42.58 42.58 0.4K
12:49 42.56 42.65 42.56 42.65 3.8K
12:50 42.63 42.70 42.63 42.70 2.1K
12:51 42.70 42.70 42.69 42.70 3.7K
12:52 42.70 42.72 42.70 42.72 1.4K
12:53 42.72 42.73 42.72 42.72 2.5K
12:54 42.73 42.75 42.72 42.72 2.9K
12:55 42.69 42.69 42.67 42.69 4.9K
12:56 42.69 42.71 42.69 42.71 1.6K
12:57 42.71 42.74 42.71 42.74 1.8K
12:58 42.74 42.75 42.74 42.75 2.5K
12:59 42.75 42.77 42.74 42.74 3.7K
13:00 42.75 42.84 42.75 42.81 5.0K
13:01 42.80 42.84 42.80 42.84 1.9K
13:02 42.84 42.84 42.82 42.82 1.6K
13:03 42.90 42.92 42.90 42.92 2.2K
13:04 42.92 42.96 42.90 42.94 5.1K
13:05 42.93 42.93 42.80 42.80 16.7K
13:06 42.75 42.75 42.72 42.72 1.3K
13:07 42.72 42.72 42.71 42.72 2.1K
13:08 42.72 42.72 42.71 42.71 0.8K
13:09 42.71 42.71 42.69 42.70 2.6K
13:10 42.70 42.70 42.65 42.65 1.3K
13:11 42.65 42.65 42.63 42.63 0.9K
13:12 42.63 42.63 42.63 42.63 0.8K
13:13 42.63 42.63 42.56 42.56 1.7K
13:14 42.56 42.59 42.56 42.59 3.3K
13:15 42.59 42.59 42.55 42.55 0.6K
13:16 42.52 42.56 42.52 42.54 2.8K
13:17 42.53 42.53 42.53 42.53 1.0K
13:18 42.55 42.55 42.52 42.52 1.6K
13:19 42.52 42.52 42.52 42.52 0.6K
13:20 42.52 42.52 42.47 42.47 0.9K
13:21 42.47 42.48 42.43 42.43 2.0K
13:22 42.45 42.46 42.45 42.46 2.9K
13:23 42.49 42.49 42.49 42.49 2.0K
13:24 42.49 42.49 42.47 42.47 1.8K
13:25 42.47 42.50 42.47 42.50 1.7K
13:26 42.48 42.48 42.47 42.47 3.1K
13:27 42.47 42.47 42.47 42.47 1.7K
13:28 42.44 42.47 42.44 42.47 8.5K
13:29 42.47 42.48 42.46 42.46 3.3K
13:30 42.46 42.46 42.46 42.46 0.8K
13:31 42.46 42.46 42.44 42.44 2.1K
13:32 42.54 42.57 42.54 42.57 5.2K
13:33 42.57 42.62 42.57 42.60 1.5K
13:34 42.60 42.60 42.60 42.60 0.1K
13:35 42.56 42.59 42.56 42.59 1.1K
13:36 42.59 42.59 42.56 42.58 3.0K
13:37 42.56 42.58 42.56 42.58 7.2K
13:38 42.58 42.58 42.52 42.58 3.6K
13:39 42.58 42.58 42.56 42.56 3.1K
13:40 42.56 42.58 42.56 42.58 1.1K
13:41 42.58 42.58 42.58 42.58 0.6K
13:42 42.56 42.56 42.56 42.56 0.7K
13:43 42.59 42.61 42.59 42.61 2.2K
13:44 42.61 42.62 42.61 42.62 2.0K
13:45 42.62 42.62 42.59 42.59 1.2K
13:46 42.59 42.61 42.59 42.61 0.5K
13:47 42.61 42.67 42.61 42.67 3.2K
13:48 42.67 42.74 42.67 42.74 1.7K
13:49 42.73 42.73 42.64 42.64 9.4K
13:50 42.66 42.66 42.66 42.66 1.6K
13:51 42.66 42.66 42.65 42.65 4.6K
13:52 42.65 42.67 42.64 42.64 6.1K
13:53 42.66 42.66 42.64 42.64 3.9K
13:54 42.65 42.65 42.65 42.65 0.4K
13:55 42.64 42.65 42.64 42.65 1.2K
13:56 42.65 42.66 42.65 42.66 5.3K
13:57 42.64 42.65 42.64 42.65 5.3K
13:58 42.67 42.67 42.66 42.66 8.1K
13:59 42.66 42.66 42.65 42.65 0.5K
14:00 42.67 42.67 42.67 42.67 2.0K
14:01 42.67 42.75 42.66 42.75 7.7K
14:02 42.75 42.79 42.75 42.77 2.3K
14:03 42.79 42.81 42.79 42.81 1.4K
14:04 42.84 42.85 42.84 42.84 3.1K
14:05 42.85 42.85 42.84 42.84 2.1K
14:06 42.84 42.84 42.82 42.83 4.8K
14:07 42.85 42.89 42.85 42.89 3.5K
14:08 42.91 42.91 42.89 42.89 8.6K
14:09 42.89 42.92 42.89 42.92 6.5K
14:10 42.92 42.96 42.92 42.95 7.9K
14:11 42.95 42.96 42.94 42.96 1.9K
14:12 42.96 42.98 42.96 42.98 4.2K
14:13 42.99 42.99 42.94 42.94 11.4K
14:14 42.92 42.92 42.90 42.90 5.7K
14:15 42.88 42.88 42.85 42.85 4.5K
14:16 42.85 42.85 42.85 42.85 2.1K
14:17 42.85 42.85 42.85 42.85 1.6K
14:18 42.85 42.85 42.84 42.84 2.3K
14:19 42.84 42.84 42.83 42.84 3.9K
14:20 42.83 42.86 42.83 42.86 5.4K
14:21 42.86 42.86 42.86 42.86 1.7K
14:22 42.85 42.86 42.84 42.86 12.9K
14:23 42.86 42.87 42.86 42.86 2.3K
14:24 42.87 42.95 42.87 42.94 8.2K
14:25 42.94 42.98 42.94 42.97 6.3K
14:26 42.97 42.97 42.95 42.95 6.1K
14:27 42.95 42.96 42.95 42.96 2.5K
14:28 42.95 42.95 42.95 42.95 5.0K
14:29 42.95 42.99 42.95 42.99 3.3K
14:30 42.99 42.99 42.98 42.99 4.0K
14:31 42.99 43.04 42.99 43.04 39.8K
14:32 43.04 43.04 43.03 43.04 2.3K
14:33 43.05 43.18 43.05 43.18 32.6K
14:34 43.18 43.19 43.18 43.19 1.8K
14:35 43.19 43.21 43.16 43.18 40.2K
14:36 43.21 43.21 43.18 43.18 6.5K
14:37 43.20 43.20 43.18 43.18 6.9K
14:38 43.19 43.19 43.16 43.18 7.5K
14:39 43.17 43.17 43.15 43.15 6.1K
14:40 43.14 43.16 43.11 43.16 4.3K
14:41 43.16 43.16 43.14 43.14 4.7K
14:42 43.17 43.17 43.16 43.16 1.8K
14:43 43.13 43.16 43.13 43.14 6.0K
14:44 43.14 43.14 43.12 43.12 3.7K
14:45 43.12 43.13 43.10 43.13 4.9K
14:46 43.13 43.15 43.10 43.10 6.3K
14:47 43.10 43.10 43.10 43.10 2.7K
14:48 43.10 43.10 43.04 43.04 6.7K
14:49 43.05 43.05 43.03 43.03 1.1K
14:50 43.05 43.06 43.05 43.06 1.4K
14:51 43.03 43.18 43.03 43.18 7.9K
14:52 43.25 43.25 43.18 43.21 7.9K
14:53 43.21 43.27 43.21 43.27 3.1K
14:54 43.27 43.27 43.26 43.27 0.9K
14:55 43.27 43.27 43.24 43.27 23.9K
14:56 43.27 43.27 43.25 43.25 8.0K
14:57 43.25 43.26 43.24 43.26 6.8K
14:58 43.26 43.27 43.25 43.27 5.4K
14:59 43.27 43.28 43.27 43.28 3.0K
15:00 43.28 43.35 43.28 43.29 13.3K
15:01 43.26 43.26 43.18 43.20 5.1K
15:02 43.26 43.33 43.26 43.32 6.9K
15:03 43.32 43.33 43.32 43.32 2.1K
15:04 43.31 43.31 43.31 43.31 6.6K
15:05 43.31 43.39 43.30 43.39 5.6K
15:06 43.38 43.39 43.37 43.38 9.5K
15:07 43.38 43.42 43.38 43.42 3.7K
15:08 43.42 43.42 43.39 43.39 5.0K
15:09 43.40 43.42 43.38 43.40 11.6K
15:10 43.39 43.43 43.39 43.43 3.8K
15:11 43.42 43.43 43.42 43.42 6.0K
15:12 43.42 43.42 43.39 43.39 7.5K
15:13 43.38 43.40 43.38 43.40 8.2K
15:14 43.40 43.40 43.37 43.39 5.9K
15:15 43.43 43.43 43.40 43.40 13.8K
15:16 43.38 43.38 43.37 43.38 3.7K
15:17 43.38 43.41 43.38 43.40 3.2K
15:18 43.40 43.40 43.40 43.40 5.6K
15:19 43.40 43.41 43.40 43.41 3.2K
15:20 43.40 43.41 43.40 43.40 7.6K
15:21 43.40 43.41 43.40 43.41 2.7K
15:22 43.41 43.46 43.40 43.45 18.0K
15:23 43.45 43.45 43.43 43.43 2.9K
15:24 43.49 43.51 43.49 43.51 14.1K
15:25 43.52 43.57 43.52 43.56 4.1K
15:26 43.55 43.55 43.54 43.55 21.2K
15:27 43.59 43.63 43.58 43.61 23.7K
15:28 43.60 43.62 43.60 43.61 2.0K
15:29 43.66 43.67 43.63 43.67 23.3K
15:30 43.70 43.71 43.69 43.71 10.6K
15:31 43.76 43.83 43.76 43.77 23.8K
15:32 43.80 43.89 43.80 43.89 17.5K
15:33 43.87 43.92 43.83 43.92 17.2K
15:34 43.90 43.97 43.90 43.95 9.1K
15:35 43.97 44.01 43.94 44.01 27.6K
15:36 44.01 44.01 43.96 43.96 17.8K
15:37 44.03 44.03 43.97 43.97 10.8K
15:38 43.99 43.99 43.94 43.95 13.6K
15:39 43.95 43.95 43.87 43.91 18.0K
15:40 43.93 43.96 43.92 43.96 8.8K
15:41 43.92 43.92 43.90 43.90 16.3K
15:42 43.86 43.86 43.78 43.79 13.3K
15:43 43.83 43.83 43.79 43.82 16.0K
15:44 43.83 43.88 43.82 43.88 11.6K
15:45 43.87 43.90 43.87 43.89 10.2K
15:46 43.89 43.89 43.86 43.86 11.1K
15:47 43.88 43.93 43.86 43.93 16.6K
15:48 43.93 43.97 43.93 43.97 11.6K
15:49 43.96 43.99 43.96 43.99 11.9K
15:50 44.00 44.00 43.95 43.95 18.1K
15:51 43.96 43.97 43.95 43.97 25.9K
15:52 43.97 44.07 43.97 44.07 19.0K
15:53 44.05 44.16 44.05 44.16 22.0K
15:54 44.14 44.18 44.13 44.15 44.3K
15:55 44.14 44.19 44.13 44.19 30.9K
15:56 44.19 44.23 44.16 44.22 29.2K
15:57 44.24 44.24 44.12 44.13 79.0K
15:58 44.20 44.20 44.17 44.17 61.7K
15:59 44.17 44.17 44.12 44.12 65.8K
16:00 44.12 44.14 42.66 44.09 444.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし