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 41.89 42.04 41.26 41.70 56.9K
09:32 41.59 41.59 41.50 41.53 4.3K
09:33 41.57 41.57 41.43 41.43 12.4K
09:34 41.46 41.46 40.85 40.85 12.5K
09:35 40.98 41.20 40.88 40.88 12.6K
09:36 40.88 41.26 40.76 41.26 10.9K
09:37 41.26 41.48 41.25 41.48 7.6K
09:38 41.50 41.50 41.34 41.43 4.5K
09:39 41.34 41.34 41.08 41.08 8.8K
09:40 41.08 41.29 41.07 41.19 5.2K
09:41 41.25 41.35 41.25 41.35 3.3K
09:42 41.40 41.40 41.20 41.20 2.8K
09:43 41.20 41.27 41.20 41.27 2.7K
09:44 41.16 41.16 41.06 41.06 5.9K
09:45 41.01 41.05 41.00 41.00 5.4K
09:46 40.89 40.89 40.83 40.88 4.2K
09:47 40.93 41.02 40.93 40.99 8.7K
09:48 40.94 40.94 40.78 40.81 15.1K
09:49 40.81 40.82 40.74 40.74 4.8K
09:50 40.84 40.91 40.73 40.80 7.1K
09:51 40.80 40.94 40.80 40.94 5.0K
09:52 40.94 41.03 40.94 41.00 11.4K
09:53 41.03 41.17 41.03 41.17 10.2K
09:54 41.20 41.22 41.17 41.17 3.7K
09:55 41.21 41.22 41.21 41.22 2.4K
09:56 41.18 41.23 41.18 41.21 3.1K
09:57 41.21 41.23 41.19 41.23 7.3K
09:58 41.23 41.26 41.22 41.22 5.6K
09:59 41.26 41.35 41.26 41.35 13.2K
10:00 41.34 41.41 41.34 41.41 0.8K
10:01 41.33 41.33 41.26 41.28 8.4K
10:02 41.30 41.31 41.30 41.31 1.7K
10:03 41.30 41.35 41.26 41.26 3.4K
10:04 41.09 41.09 41.07 41.09 17.8K
10:05 41.04 41.05 41.02 41.02 17.3K
10:06 41.02 41.14 41.02 41.14 3.8K
10:07 41.14 41.14 41.11 41.13 5.7K
10:08 41.13 41.13 40.96 40.96 10.9K
10:09 41.00 41.09 41.00 41.09 3.5K
10:10 41.09 41.21 41.08 41.21 3.3K
10:11 41.21 41.21 41.21 41.21 2.7K
10:12 41.23 41.28 41.23 41.24 6.9K
10:13 41.23 41.23 41.23 41.23 6.6K
10:14 41.22 41.23 41.22 41.23 3.0K
10:15 41.23 41.23 41.23 41.23 8.9K
10:16 41.26 41.26 41.24 41.24 1.8K
10:17 41.25 41.25 41.17 41.18 12.1K
10:18 41.14 41.14 41.13 41.14 13.9K
10:19 41.13 41.16 41.09 41.16 10.7K
10:20 41.34 41.39 41.31 41.39 6.4K
10:21 41.41 41.41 41.08 41.08 7.3K
10:22 41.07 41.09 41.07 41.09 5.4K
10:23 41.12 41.15 41.11 41.12 6.6K
10:24 41.16 41.19 41.15 41.15 3.0K
10:25 41.19 41.19 41.00 41.01 12.9K
10:26 41.01 41.07 41.01 41.07 19.1K
10:27 41.07 41.07 40.94 40.95 5.3K
10:28 40.95 40.98 40.86 40.98 5.4K
10:29 40.99 41.01 40.99 40.99 4.9K
10:30 41.00 41.03 40.99 41.03 4.5K
10:31 40.97 41.05 40.96 41.05 7.2K
10:32 41.05 41.10 41.05 41.08 3.9K
10:33 41.08 41.08 41.01 41.01 7.2K
10:34 41.01 41.04 40.98 40.98 4.4K
10:35 40.94 41.25 40.94 41.25 9.8K
10:36 41.31 41.31 41.15 41.15 26.3K
10:37 41.16 41.17 41.15 41.17 7.0K
10:38 41.17 41.27 41.17 41.23 36.3K
10:39 41.25 41.35 41.25 41.34 14.7K
10:40 41.32 41.32 41.28 41.28 4.9K
10:41 41.26 41.26 41.23 41.23 3.9K
10:42 41.16 41.19 41.11 41.11 4.7K
10:43 41.13 41.25 41.13 41.25 16.7K
10:44 41.25 41.25 41.12 41.12 3.6K
10:45 41.11 41.11 41.01 41.07 6.2K
10:46 41.07 41.07 40.96 41.00 10.6K
10:47 40.95 40.97 40.92 40.92 3.2K
10:48 40.92 40.95 40.90 40.90 3.4K
10:49 40.89 40.93 40.81 40.81 8.2K
10:50 40.81 40.82 40.78 40.78 8.2K
10:51 40.79 40.79 40.65 40.65 7.4K
10:52 40.63 40.63 40.58 40.59 10.6K
10:53 40.60 40.63 40.60 40.63 8.4K
10:54 40.68 40.74 40.68 40.74 2.8K
10:55 40.74 40.80 40.74 40.80 2.0K
10:56 40.76 40.83 40.76 40.83 3.0K
10:57 40.75 40.84 40.71 40.71 3.2K
10:58 40.82 40.82 40.67 40.68 3.8K
10:59 40.68 40.81 40.68 40.81 3.0K
11:00 40.82 40.89 40.82 40.88 7.0K
11:01 40.84 40.99 40.84 40.99 10.9K
11:02 41.01 41.01 40.93 40.94 4.1K
11:03 40.89 40.89 40.86 40.86 3.7K
11:04 40.89 40.89 40.84 40.87 2.4K
11:05 40.87 40.87 40.81 40.81 3.7K
11:06 40.80 40.80 40.76 40.76 4.1K
11:07 40.81 40.81 40.58 40.60 6.0K
11:08 40.60 40.66 40.59 40.66 7.6K
11:09 40.74 40.79 40.72 40.79 4.1K
11:10 40.85 40.85 40.69 40.69 5.7K
11:11 40.69 40.70 40.63 40.63 1.8K
11:12 40.63 40.67 40.63 40.67 2.4K
11:13 40.67 40.72 40.67 40.67 1.9K
11:14 40.67 40.68 40.66 40.66 1.5K
11:15 40.66 40.66 40.61 40.61 3.2K
11:16 40.61 40.61 40.54 40.54 3.8K
11:17 40.50 40.50 40.45 40.50 14.9K
11:18 40.52 40.53 40.48 40.48 3.6K
11:19 40.51 40.52 40.51 40.51 3.6K
11:20 40.49 40.51 40.49 40.51 6.3K
11:21 40.52 40.58 40.48 40.58 6.1K
11:22 40.54 40.61 40.54 40.55 6.0K
11:23 40.52 40.52 40.51 40.51 3.3K
11:24 40.51 40.51 40.45 40.45 2.6K
11:25 40.45 40.51 40.45 40.51 5.3K
11:26 40.47 40.50 40.47 40.48 19.5K
11:27 40.43 40.43 40.41 40.41 3.4K
11:28 40.41 40.41 40.33 40.33 4.9K
11:29 40.34 40.36 40.33 40.33 3.9K
11:30 40.29 40.29 40.20 40.21 27.9K
11:31 40.18 40.18 40.08 40.08 7.9K
11:32 40.04 40.06 40.03 40.05 7.8K
11:33 40.08 40.09 40.06 40.09 11.2K
11:34 40.10 40.11 40.08 40.11 4.0K
11:35 40.12 40.14 40.07 40.07 5.2K
11:36 39.95 39.99 39.91 39.92 21.3K
11:37 39.92 39.92 39.88 39.88 6.3K
11:38 39.88 39.91 39.88 39.91 2.0K
11:39 39.91 40.06 39.91 40.06 11.6K
11:40 39.96 39.98 39.92 39.98 14.4K
11:41 39.98 39.98 39.98 39.98 10.0K
11:42 39.98 40.04 39.98 40.04 5.4K
11:43 40.05 40.08 40.05 40.08 4.4K
11:44 40.06 40.14 40.06 40.13 4.3K
11:45 40.13 40.16 40.13 40.16 4.5K
11:46 40.18 40.18 40.11 40.14 5.5K
11:47 40.11 40.15 40.10 40.15 8.2K
11:48 40.17 40.17 40.10 40.13 3.4K
11:49 40.09 40.10 40.05 40.10 1.5K
11:50 40.15 40.20 40.15 40.16 17.6K
11:51 40.16 40.16 40.12 40.12 1.1K
11:52 40.11 40.18 40.02 40.02 6.6K
11:53 40.00 40.02 40.00 40.00 2.5K
11:54 39.98 40.01 39.98 40.01 4.3K
11:55 40.01 40.01 39.97 39.98 3.6K
11:56 39.96 40.04 39.96 40.04 6.0K
11:57 40.06 40.11 40.05 40.11 1.9K
11:58 40.15 40.15 40.10 40.10 2.0K
11:59 40.10 40.13 40.07 40.09 4.4K
12:00 40.09 40.09 40.01 40.01 2.8K
12:01 40.00 40.00 39.92 39.95 5.6K
12:02 39.93 39.95 39.92 39.94 1.7K
12:03 39.98 40.02 39.98 40.02 4.5K
12:04 40.00 40.00 40.00 40.00 1.3K
12:05 40.04 40.11 40.04 40.11 5.1K
12:06 40.13 40.13 40.11 40.12 3.1K
12:07 40.12 40.14 40.11 40.11 7.1K
12:08 40.07 40.08 40.05 40.05 2.3K
12:09 40.09 40.09 40.06 40.07 2.2K
12:10 40.09 40.09 40.05 40.05 2.3K
12:11 40.05 40.08 40.05 40.08 2.1K
12:12 40.08 40.15 40.08 40.10 8.0K
12:13 40.13 40.13 40.10 40.10 1.0K
12:14 40.08 40.08 40.05 40.05 6.0K
12:15 40.09 40.09 40.04 40.04 4.1K
12:16 40.03 40.03 40.00 40.01 12.1K
12:17 40.01 40.06 40.00 40.06 13.2K
12:18 40.06 40.08 40.06 40.08 5.4K
12:19 40.08 40.08 40.05 40.06 2.5K
12:20 40.06 40.08 40.06 40.07 1.1K
12:21 40.07 40.07 40.01 40.01 6.1K
12:22 40.02 40.02 39.98 39.98 22.0K
12:23 40.04 40.04 40.00 40.04 8.4K
12:24 40.04 40.04 40.01 40.01 2.1K
12:25 40.01 40.01 40.00 40.00 1.8K
12:26 40.00 40.02 40.00 40.00 3.8K
12:27 40.01 40.01 39.96 39.96 2.3K
12:28 39.97 39.97 39.85 39.88 9.0K
12:29 39.85 39.86 39.78 39.81 14.4K
12:30 39.79 39.80 39.78 39.80 3.4K
12:31 39.83 39.87 39.83 39.85 6.2K
12:32 39.85 39.90 39.80 39.80 4.3K
12:33 39.73 39.77 39.73 39.77 1.0K
12:34 39.76 39.82 39.76 39.82 8.7K
12:35 39.92 39.92 39.90 39.92 2.2K
12:36 39.91 39.91 39.84 39.84 4.3K
12:37 39.83 39.83 39.80 39.80 5.2K
12:38 39.76 39.80 39.76 39.80 2.0K
12:39 39.80 39.80 39.76 39.76 1.3K
12:40 39.81 39.81 39.75 39.75 4.2K
12:41 39.75 39.79 39.69 39.69 4.4K
12:42 39.73 39.75 39.69 39.72 6.2K
12:43 39.72 39.72 39.70 39.70 1.1K
12:44 39.74 39.87 39.73 39.87 9.0K
12:45 39.87 39.89 39.87 39.89 5.0K
12:46 39.89 40.07 39.89 40.07 34.1K
12:47 40.07 40.07 40.01 40.01 10.6K
12:48 40.01 40.01 40.00 40.00 2.7K
12:49 39.92 39.92 39.90 39.90 2.1K
12:50 39.90 39.90 39.90 39.90 1.0K
12:51 39.90 40.09 39.90 40.09 4.0K
12:52 40.12 40.14 40.03 40.03 5.9K
12:53 40.07 40.08 40.06 40.08 2.8K
12:54 40.05 40.05 40.04 40.05 1.9K
12:55 40.05 40.05 40.01 40.01 1.4K
12:56 40.01 40.01 40.01 40.01 1.3K
12:57 40.01 40.01 39.94 39.94 8.3K
12:58 39.91 39.99 39.91 39.99 1.5K
12:59 39.95 40.04 39.95 40.04 5.6K
13:00 39.96 40.00 39.96 40.00 3.4K
13:01 39.95 39.95 39.93 39.93 4.9K
13:02 39.96 40.01 39.96 40.01 2.0K
13:03 40.01 40.01 39.97 39.97 2.4K
13:04 40.00 40.03 39.97 39.97 2.6K
13:05 39.97 39.97 39.96 39.96 1.9K
13:06 39.99 39.99 39.95 39.95 3.7K
13:07 39.91 39.92 39.91 39.92 3.0K
13:08 39.93 39.97 39.91 39.97 7.4K
13:09 39.96 39.96 39.89 39.89 3.5K
13:10 39.89 39.95 39.89 39.95 1.3K
13:11 39.92 39.92 39.87 39.87 5.5K
13:12 39.87 39.87 39.82 39.82 2.0K
13:13 39.82 39.85 39.81 39.85 4.1K
13:14 39.88 39.91 39.88 39.91 1.2K
13:15 39.91 39.94 39.91 39.91 0.7K
13:16 39.91 39.91 39.87 39.91 2.7K
13:17 39.88 39.91 39.87 39.87 1.4K
13:18 39.87 39.87 39.87 39.87 1.6K
13:19 39.86 39.89 39.85 39.85 3.7K
13:20 39.85 39.90 39.83 39.90 4.9K
13:21 39.90 39.90 39.89 39.89 0.7K
13:22 39.95 39.95 39.91 39.91 3.1K
13:23 39.87 39.87 39.87 39.87 3.8K
13:24 39.82 39.83 39.78 39.78 6.3K
13:25 39.79 39.84 39.79 39.84 5.4K
13:26 39.85 39.88 39.84 39.88 3.1K
13:27 39.86 39.88 39.86 39.86 0.5K
13:28 39.86 39.88 39.84 39.86 2.6K
13:29 39.85 39.85 39.82 39.82 4.3K
13:30 39.84 39.84 39.84 39.84 1.0K
13:31 39.83 39.83 39.82 39.83 4.0K
13:32 39.83 39.83 39.82 39.82 1.3K
13:33 39.82 39.84 39.82 39.84 1.5K
13:34 39.82 39.82 39.82 39.82 7.4K
13:35 39.82 39.85 39.82 39.85 4.1K
13:36 39.88 39.89 39.85 39.85 3.2K
13:37 39.89 39.89 39.87 39.87 1.4K
13:38 39.87 39.94 39.87 39.94 6.8K
13:39 39.91 39.91 39.90 39.90 9.3K
13:40 39.91 39.91 39.89 39.89 2.5K
13:41 39.91 39.93 39.91 39.92 4.2K
13:42 39.98 39.98 39.96 39.97 4.5K
13:43 39.97 39.98 39.97 39.97 4.0K
13:44 39.97 40.09 39.97 40.09 5.7K
13:45 40.15 40.29 40.15 40.28 12.6K
13:46 40.29 40.29 40.20 40.20 7.0K
13:47 40.17 40.17 40.07 40.07 6.9K
13:48 40.11 40.11 40.08 40.09 4.1K
13:49 40.09 40.15 40.09 40.15 3.1K
13:50 40.15 40.15 40.14 40.14 0.5K
13:51 40.14 40.15 40.14 40.15 1.5K
13:52 40.15 40.15 40.10 40.10 6.6K
13:53 40.10 40.19 40.10 40.19 6.3K
13:54 40.16 40.24 40.16 40.20 5.4K
13:55 40.22 40.29 40.22 40.29 4.4K
13:56 40.29 40.29 40.25 40.27 4.6K
13:57 40.26 40.29 40.26 40.29 2.0K
13:58 40.26 40.26 40.21 40.21 7.1K
13:59 40.19 40.19 40.17 40.17 3.0K
14:00 40.14 40.14 40.08 40.11 3.3K
14:01 40.09 40.20 40.09 40.20 5.5K
14:02 40.19 40.19 40.12 40.12 2.6K
14:03 40.12 40.16 40.11 40.11 2.8K
14:04 40.11 40.11 40.04 40.04 2.9K
14:05 40.04 40.04 39.99 39.99 3.7K
14:06 39.99 40.02 39.98 40.02 3.4K
14:07 39.97 40.16 39.96 40.16 10.9K
14:08 40.12 40.14 40.10 40.10 3.9K
14:09 40.10 40.10 40.08 40.08 2.9K
14:10 40.03 40.06 40.03 40.06 1.1K
14:11 40.11 40.15 40.11 40.15 3.9K
14:12 40.11 40.11 40.10 40.10 4.3K
14:13 40.12 40.20 40.09 40.20 4.6K
14:14 40.21 40.21 40.21 40.21 4.8K
14:15 40.21 40.23 40.16 40.16 5.9K
14:16 40.16 40.17 40.16 40.17 2.7K
14:17 40.17 40.17 40.15 40.16 2.4K
14:18 40.16 40.21 40.16 40.19 3.6K
14:19 40.21 40.21 40.16 40.16 3.6K
14:20 40.16 40.16 40.10 40.10 3.5K
14:21 40.16 40.16 40.14 40.15 2.7K
14:22 40.15 40.15 40.10 40.10 3.7K
14:23 40.10 40.10 40.05 40.05 2.5K
14:24 40.03 40.06 40.03 40.03 2.6K
14:25 40.07 40.08 40.07 40.08 5.0K
14:26 40.08 40.12 40.08 40.12 2.5K
14:27 40.13 40.17 40.13 40.13 5.1K
14:28 40.13 40.16 40.13 40.16 0.8K
14:29 40.16 40.19 40.15 40.19 4.3K
14:30 40.19 40.20 40.19 40.19 1.4K
14:31 40.22 40.25 40.20 40.25 4.5K
14:32 40.25 40.36 40.25 40.36 4.4K
14:33 40.32 40.32 40.31 40.31 7.3K
14:34 40.33 40.33 40.30 40.33 2.9K
14:35 40.33 40.33 40.26 40.26 8.0K
14:36 40.26 40.31 40.26 40.31 4.0K
14:37 40.31 40.37 40.31 40.37 5.9K
14:38 40.37 40.37 40.34 40.37 1.1K
14:39 40.37 40.37 40.34 40.34 0.9K
14:40 40.37 40.37 40.34 40.37 3.5K
14:41 40.34 40.36 40.29 40.29 29.0K
14:42 40.27 40.29 40.26 40.29 4.9K
14:43 40.28 40.30 40.26 40.30 5.8K
14:44 40.34 40.40 40.34 40.40 2.0K
14:45 40.43 40.43 40.43 40.43 10.7K
14:46 40.38 40.40 40.38 40.38 7.5K
14:47 40.39 40.40 40.35 40.40 5.1K
14:48 40.42 40.45 40.42 40.45 2.3K
14:49 40.45 40.50 40.44 40.50 10.9K
14:50 40.50 40.54 40.50 40.53 8.7K
14:51 40.53 40.54 40.47 40.51 17.0K
14:52 40.51 40.54 40.51 40.54 22.0K
14:53 40.54 40.54 40.45 40.45 28.1K
14:54 40.44 40.46 40.43 40.46 4.6K
14:55 40.47 40.47 40.46 40.46 1.7K
14:56 40.50 40.54 40.50 40.54 5.6K
14:57 40.54 40.64 40.54 40.63 17.4K
14:58 40.63 40.66 40.63 40.64 4.2K
14:59 40.64 40.73 40.64 40.73 6.5K
15:00 40.73 40.77 40.73 40.76 11.1K
15:01 40.78 40.78 40.73 40.73 8.6K
15:02 40.75 40.85 40.75 40.85 26.4K
15:03 40.87 40.89 40.87 40.87 2.3K
15:04 40.87 40.92 40.87 40.92 5.0K
15:05 40.93 40.94 40.89 40.91 13.7K
15:06 40.90 40.98 40.90 40.98 7.4K
15:07 40.98 40.98 40.91 40.92 4.8K
15:08 40.92 41.13 40.92 41.13 11.9K
15:09 41.13 41.16 41.12 41.16 4.5K
15:10 41.19 41.24 41.19 41.21 3.7K
15:11 41.22 41.29 41.22 41.29 6.0K
15:12 41.32 41.37 41.31 41.37 17.6K
15:13 41.37 41.38 41.32 41.34 61.1K
15:14 41.34 41.38 41.34 41.38 7.7K
15:15 41.37 41.50 41.37 41.47 14.1K
15:16 41.48 41.53 41.48 41.53 22.6K
15:17 41.51 41.53 41.36 41.36 12.5K
15:18 41.39 41.39 41.39 41.39 4.0K
15:19 41.39 41.42 41.39 41.42 2.0K
15:20 41.40 41.44 41.40 41.44 13.3K
15:21 41.47 41.49 41.46 41.49 6.4K
15:22 41.51 41.54 41.50 41.50 10.3K
15:23 41.50 41.50 41.49 41.49 17.3K
15:24 41.49 41.54 41.48 41.54 17.1K
15:25 41.52 41.61 41.52 41.59 7.6K
15:26 41.63 41.68 41.63 41.65 4.9K
15:27 41.67 41.72 41.67 41.72 8.7K
15:28 41.65 41.65 41.61 41.61 19.1K
15:29 41.61 41.61 41.59 41.61 15.5K
15:30 41.60 41.60 41.59 41.59 8.6K
15:31 41.58 41.65 41.58 41.65 13.5K
15:32 41.67 41.74 41.67 41.74 6.3K
15:33 41.74 41.75 41.74 41.74 2.6K
15:34 41.73 41.77 41.73 41.76 5.8K
15:35 41.75 41.77 41.75 41.76 7.9K
15:36 41.75 41.90 41.75 41.90 17.0K
15:37 41.90 41.93 41.88 41.92 27.7K
15:38 41.92 41.92 41.86 41.86 15.1K
15:39 41.86 41.87 41.85 41.87 12.9K
15:40 41.86 41.86 41.85 41.85 16.7K
15:41 41.91 41.92 41.90 41.92 18.9K
15:42 41.91 41.93 41.91 41.91 11.1K
15:43 41.91 41.91 41.88 41.89 12.1K
15:44 41.88 41.91 41.88 41.89 10.8K
15:45 41.88 41.89 41.77 41.77 14.0K
15:46 41.81 41.83 41.81 41.82 9.0K
15:47 41.82 41.82 41.80 41.81 13.5K
15:48 41.81 41.81 41.75 41.76 14.3K
15:49 41.75 41.75 41.59 41.59 18.1K
15:50 41.59 41.59 41.51 41.51 22.0K
15:51 41.54 41.54 41.46 41.51 26.5K
15:52 41.50 41.50 41.36 41.36 25.5K
15:53 41.34 41.34 41.30 41.30 18.6K
15:54 41.33 41.33 41.23 41.23 20.2K
15:55 41.21 41.27 41.16 41.17 39.3K
15:56 41.17 41.24 41.13 41.24 28.1K
15:57 41.20 41.20 41.15 41.15 26.8K
15:58 41.12 41.12 41.08 41.09 46.5K
15:59 41.13 41.20 41.13 41.20 42.8K
16:00 41.22 41.42 41.22 41.35 458.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし