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 40.19 40.47 40.12 40.29 32.6K
09:32 40.44 40.44 40.06 40.06 4.1K
09:33 39.97 39.97 39.95 39.95 2.2K
09:34 39.52 39.66 39.37 39.37 23.3K
09:35 39.45 39.45 39.16 39.16 19.7K
09:36 39.41 39.41 39.00 39.12 4.3K
09:37 39.07 39.35 39.05 39.35 11.3K
09:38 39.49 39.49 39.36 39.38 2.7K
09:39 39.52 39.60 39.40 39.51 8.9K
09:40 39.46 39.69 39.46 39.69 9.2K
09:41 39.54 39.65 39.54 39.57 1.2K
09:42 39.53 39.53 39.47 39.47 4.2K
09:43 39.53 39.61 39.34 39.34 14.1K
09:44 39.34 39.35 39.32 39.32 1.7K
09:45 39.23 39.23 39.12 39.12 4.2K
09:46 39.12 39.13 39.07 39.07 8.6K
09:47 39.10 39.15 39.05 39.15 5.1K
09:48 39.11 39.24 39.09 39.24 13.4K
09:49 39.23 39.34 39.18 39.18 13.9K
09:50 39.19 39.48 39.19 39.48 10.6K
09:51 39.45 39.45 39.39 39.39 2.0K
09:52 39.39 39.42 39.39 39.42 1.5K
09:53 39.42 39.48 39.42 39.48 7.0K
09:54 39.48 39.48 39.41 39.41 4.9K
09:55 39.39 39.39 39.33 39.38 4.9K
09:56 39.39 39.39 39.39 39.39 0.8K
09:57 39.39 39.51 39.34 39.51 7.8K
09:58 39.51 39.51 39.38 39.38 6.5K
09:59 39.38 39.47 39.38 39.47 4.1K
10:00 39.46 39.46 39.39 39.39 3.5K
10:01 39.39 39.54 39.39 39.54 21.5K
10:02 39.55 39.70 39.55 39.69 18.9K
10:03 39.60 39.79 39.60 39.79 10.9K
10:04 39.77 39.89 39.77 39.89 2.2K
10:05 39.91 39.96 39.91 39.96 1.5K
10:06 39.92 40.01 39.81 39.81 17.2K
10:07 39.81 39.83 39.81 39.83 0.4K
10:08 39.77 39.77 39.75 39.75 1.8K
10:09 39.70 39.70 39.70 39.70 0.5K
10:10 39.75 39.75 39.70 39.75 4.9K
10:11 39.70 39.75 39.70 39.72 4.6K
10:12 39.71 39.76 39.71 39.75 4.4K
10:13 39.72 39.75 39.69 39.69 4.0K
10:14 39.73 39.73 39.59 39.64 30.8K
10:15 39.64 39.64 39.61 39.64 5.3K
10:16 39.64 39.77 39.64 39.77 10.9K
10:17 39.77 39.77 39.72 39.72 1.9K
10:18 39.72 39.72 39.65 39.69 5.0K
10:19 39.70 39.70 39.58 39.63 9.9K
10:20 39.56 39.56 39.54 39.56 4.4K
10:21 39.56 39.62 39.54 39.62 7.3K
10:22 39.62 39.62 39.52 39.52 3.4K
10:23 39.53 39.60 39.53 39.60 4.4K
10:24 39.60 39.74 39.60 39.73 17.2K
10:25 39.73 39.74 39.66 39.74 6.1K
10:26 39.74 39.74 39.67 39.74 1.5K
10:27 39.67 39.67 39.53 39.58 10.5K
10:28 39.53 39.54 39.45 39.45 12.8K
10:29 39.45 39.51 39.45 39.51 1.4K
10:30 39.46 39.46 39.29 39.29 8.6K
10:31 39.36 39.36 39.23 39.23 4.3K
10:32 39.23 39.38 39.23 39.38 14.4K
10:33 39.38 39.48 39.31 39.48 6.7K
10:34 39.48 39.57 39.48 39.57 0.9K
10:35 39.61 39.61 39.55 39.56 3.6K
10:36 39.56 39.56 39.55 39.55 1.3K
10:37 39.56 39.56 39.49 39.53 3.2K
10:38 39.50 39.50 39.47 39.48 2.6K
10:39 39.43 39.56 39.43 39.56 2.7K
10:40 39.56 39.56 39.49 39.52 2.6K
10:41 39.52 39.52 39.52 39.52 0.3K
10:42 39.52 39.53 39.37 39.37 3.8K
10:43 39.35 39.35 39.32 39.32 2.6K
10:44 39.34 39.38 39.34 39.36 0.7K
10:45 39.37 39.39 39.37 39.39 2.5K
10:46 39.39 39.44 39.37 39.37 5.7K
10:47 39.37 39.41 39.37 39.41 2.9K
10:48 39.41 39.41 39.41 39.41 1.2K
10:49 39.41 39.41 39.33 39.36 4.6K
10:50 39.45 39.45 39.43 39.43 2.4K
10:51 39.43 39.49 39.39 39.39 3.9K
10:52 39.39 39.39 39.38 39.38 2.2K
10:53 39.36 39.36 39.31 39.32 4.1K
10:54 39.32 39.32 39.30 39.30 3.0K
10:55 39.30 39.32 39.22 39.24 5.6K
10:56 39.24 39.24 39.24 39.24 0.3K
10:57 39.30 39.30 39.24 39.26 1.0K
10:58 39.28 39.31 39.26 39.28 2.9K
10:59 39.21 39.21 39.16 39.16 10.9K
11:00 39.23 39.23 39.15 39.19 3.0K
11:01 39.19 39.21 39.19 39.19 6.3K
11:02 39.19 39.21 39.14 39.14 9.9K
11:03 39.14 39.14 39.09 39.09 1.8K
11:04 39.09 39.09 39.04 39.04 2.6K
11:05 39.01 39.09 39.01 39.08 8.2K
11:06 39.08 39.08 39.02 39.04 3.2K
11:07 38.95 38.98 38.92 38.96 11.9K
11:08 38.96 38.99 38.96 38.98 7.0K
11:09 38.98 39.02 38.97 38.97 4.6K
11:10 39.00 39.07 39.00 39.07 5.7K
11:11 39.12 39.17 39.12 39.14 5.6K
11:12 39.14 39.15 39.13 39.13 2.6K
11:13 39.08 39.08 39.07 39.07 1.0K
11:14 39.07 39.09 39.02 39.02 3.7K
11:15 39.02 39.03 38.97 38.97 2.3K
11:16 38.97 39.07 38.96 39.07 6.0K
11:17 39.07 39.13 39.07 39.13 1.2K
11:18 39.13 39.16 39.13 39.16 0.9K
11:19 39.16 39.17 39.13 39.14 6.9K
11:20 39.11 39.11 39.05 39.05 3.6K
11:21 39.07 39.07 39.07 39.07 1.4K
11:22 39.07 39.07 39.02 39.06 0.5K
11:23 39.06 39.06 39.06 39.06 0.8K
11:24 39.06 39.13 39.06 39.13 7.6K
11:25 39.13 39.13 39.13 39.13 0.7K
11:26 39.14 39.14 39.12 39.12 1.7K
11:27 39.13 39.13 39.07 39.08 7.6K
11:28 39.12 39.17 39.12 39.17 7.3K
11:29 39.18 39.21 39.15 39.15 10.7K
11:30 39.15 39.15 39.14 39.15 2.1K
11:31 39.14 39.14 39.13 39.13 1.7K
11:32 39.14 39.19 39.14 39.18 8.0K
11:33 39.18 39.23 39.18 39.23 4.7K
11:34 39.14 39.16 39.14 39.15 8.1K
11:35 39.15 39.16 39.13 39.13 1.6K
11:36 39.13 39.13 39.08 39.09 5.0K
11:37 39.09 39.09 39.07 39.07 1.7K
11:38 39.03 39.03 39.01 39.01 6.7K
11:39 39.01 39.03 39.01 39.03 3.0K
11:40 39.03 39.03 38.96 39.01 18.8K
11:41 39.03 39.05 39.01 39.05 5.1K
11:42 39.05 39.09 39.03 39.09 3.5K
11:43 39.13 39.14 39.13 39.14 7.2K
11:44 39.16 39.24 39.15 39.24 3.4K
11:45 39.19 39.23 39.19 39.21 4.9K
11:46 39.23 39.23 39.18 39.18 5.2K
11:47 39.21 39.21 39.20 39.20 2.2K
11:48 39.20 39.30 39.20 39.30 5.3K
11:49 39.32 39.33 39.25 39.25 2.3K
11:50 39.30 39.30 39.23 39.23 6.5K
11:51 39.23 39.23 39.17 39.17 1.4K
11:52 39.19 39.19 39.15 39.15 1.6K
11:53 39.19 39.32 39.18 39.32 5.2K
11:54 39.32 39.33 39.27 39.27 2.7K
11:55 39.27 39.29 39.27 39.29 0.5K
11:56 39.29 39.29 39.25 39.29 4.0K
11:57 39.26 39.26 39.23 39.23 4.3K
11:58 39.23 39.33 39.23 39.33 2.9K
11:59 39.36 39.36 39.35 39.35 2.4K
12:00 39.35 39.38 39.35 39.36 5.8K
12:01 39.36 39.37 39.30 39.30 4.6K
12:02 39.30 39.32 39.29 39.29 2.2K
12:03 39.29 39.31 39.29 39.31 0.3K
12:04 39.31 39.31 39.26 39.26 8.7K
12:05 39.21 39.24 39.21 39.24 1.4K
12:06 39.24 39.24 39.18 39.18 4.3K
12:07 39.21 39.23 39.21 39.22 2.8K
12:08 39.18 39.22 39.18 39.22 4.3K
12:09 39.22 39.22 39.20 39.20 3.0K
12:10 39.20 39.24 39.20 39.24 2.2K
12:11 39.24 39.24 39.16 39.16 3.7K
12:12 39.16 39.18 39.16 39.18 0.5K
12:13 39.18 39.21 39.18 39.21 5.5K
12:14 39.21 39.23 39.19 39.21 11.1K
12:15 39.21 39.21 39.21 39.21 0.9K
12:16 39.21 39.21 39.12 39.12 20.9K
12:17 39.12 39.13 39.12 39.13 0.3K
12:18 39.13 39.16 39.13 39.16 1.9K
12:19 39.14 39.16 39.14 39.16 1.6K
12:20 39.15 39.15 39.15 39.15 0.9K
12:21 39.06 39.12 39.06 39.12 17.7K
12:22 39.09 39.10 39.08 39.10 1.5K
12:23 39.14 39.14 39.08 39.12 3.0K
12:24 39.12 39.12 39.08 39.08 1.7K
12:25 39.08 39.08 39.04 39.05 3.1K
12:26 39.05 39.10 39.05 39.10 2.1K
12:27 39.10 39.12 39.10 39.12 3.1K
12:28 39.09 39.10 39.09 39.10 4.3K
12:29 39.10 39.10 39.02 39.02 2.8K
12:30 39.02 39.07 39.02 39.07 1.0K
12:31 39.07 39.07 39.04 39.04 0.9K
12:32 39.04 39.17 39.04 39.15 13.4K
12:33 39.15 39.19 39.15 39.19 5.2K
12:34 39.19 39.20 39.18 39.20 5.4K
12:35 39.20 39.21 39.20 39.21 1.4K
12:36 39.21 39.22 39.20 39.22 1.3K
12:37 39.22 39.23 39.20 39.23 2.7K
12:38 39.23 39.23 39.22 39.22 3.1K
12:39 39.22 39.28 39.22 39.28 10.1K
12:40 39.25 39.28 39.25 39.28 5.3K
12:41 39.28 39.28 39.27 39.27 0.7K
12:42 39.27 39.36 39.27 39.35 1.9K
12:43 39.37 39.39 39.37 39.39 3.6K
12:44 39.37 39.39 39.36 39.39 6.3K
12:45 39.39 39.43 39.39 39.43 1.1K
12:46 39.43 39.43 39.42 39.42 2.3K
12:47 39.42 39.42 39.41 39.42 1.6K
12:48 39.42 39.44 39.42 39.44 1.1K
12:49 39.44 39.51 39.44 39.51 3.8K
12:50 39.51 39.52 39.51 39.52 1.0K
12:51 39.52 39.52 39.44 39.45 4.5K
12:52 39.48 39.48 39.46 39.47 2.4K
12:53 39.47 39.50 39.47 39.50 7.7K
12:54 39.53 39.53 39.52 39.52 2.6K
12:55 39.52 39.52 39.49 39.52 1.3K
12:56 39.52 39.52 39.46 39.47 5.9K
12:57 39.47 39.47 39.44 39.45 1.7K
12:58 39.47 39.48 39.45 39.45 7.2K
12:59 39.45 39.45 39.41 39.41 1.5K
13:00 39.41 39.42 39.38 39.38 2.7K
13:01 39.35 39.37 39.32 39.32 2.4K
13:02 39.31 39.31 39.27 39.31 4.1K
13:03 39.27 39.27 39.17 39.17 4.6K
13:04 39.23 39.24 39.23 39.24 3.8K
13:05 39.26 39.29 39.26 39.27 1.0K
13:06 39.29 39.29 39.27 39.28 0.8K
13:07 39.24 39.25 39.22 39.22 3.8K
13:08 39.22 39.22 39.20 39.20 1.5K
13:09 39.24 39.31 39.24 39.31 5.2K
13:10 39.31 39.31 39.31 39.31 0.6K
13:11 39.31 39.31 39.31 39.31 1.4K
13:12 39.27 39.27 39.23 39.27 6.7K
13:13 39.27 39.27 39.19 39.20 3.9K
13:14 39.20 39.25 39.20 39.25 2.4K
13:15 39.25 39.29 39.25 39.29 1.9K
13:16 39.29 39.29 39.29 39.29 0.1K
13:17 39.23 39.23 39.23 39.23 4.5K
13:18 39.22 39.22 39.17 39.18 3.4K
13:19 39.18 39.20 39.18 39.20 0.7K
13:20 39.20 39.20 39.11 39.11 7.3K
13:21 39.13 39.13 39.11 39.12 2.7K
13:22 39.12 39.12 39.03 39.03 3.7K
13:23 39.03 39.03 38.91 38.91 26.4K
13:24 38.96 39.04 38.96 39.04 5.3K
13:25 39.04 39.04 39.04 39.04 0.4K
13:26 39.00 39.01 39.00 39.01 2.3K
13:27 39.01 39.02 39.01 39.02 6.6K
13:28 39.02 39.04 39.00 39.04 3.1K
13:29 39.04 39.08 39.04 39.08 3.0K
13:30 39.08 39.10 39.08 39.09 2.6K
13:31 39.07 39.07 39.07 39.07 2.2K
13:32 39.09 39.10 39.08 39.09 3.9K
13:33 39.09 39.14 39.09 39.14 7.6K
13:34 39.14 39.16 39.11 39.12 6.8K
13:35 39.12 39.12 39.09 39.09 12.6K
13:36 39.09 39.09 39.09 39.09 0.7K
13:37 39.09 39.13 39.07 39.07 11.6K
13:38 39.07 39.09 39.06 39.07 9.5K
13:39 39.07 39.07 39.07 39.07 0.9K
13:40 39.09 39.09 39.08 39.08 3.5K
13:41 39.07 39.11 39.07 39.09 2.7K
13:42 39.04 39.07 39.04 39.07 6.6K
13:43 39.07 39.09 39.05 39.07 1.2K
13:44 39.05 39.13 39.05 39.13 14.9K
13:45 39.15 39.15 39.13 39.13 3.9K
13:46 39.13 39.13 39.13 39.13 0.8K
13:47 39.13 39.14 39.11 39.13 1.5K
13:48 39.13 39.15 39.13 39.13 0.7K
13:49 39.13 39.16 39.13 39.15 10.4K
13:50 39.16 39.16 39.15 39.16 8.4K
13:51 39.21 39.30 39.21 39.30 13.4K
13:52 39.30 39.30 39.22 39.29 14.8K
13:53 39.29 39.29 39.29 39.29 24.2K
13:54 39.29 39.30 39.29 39.30 0.8K
13:55 39.32 39.37 39.30 39.34 3.9K
13:56 39.36 39.36 39.31 39.31 5.1K
13:57 39.33 39.33 39.22 39.22 7.7K
13:58 39.22 39.25 39.22 39.25 3.7K
13:59 39.26 39.26 39.26 39.26 1.7K
14:00 39.27 39.28 39.27 39.28 2.3K
14:01 39.28 39.28 39.25 39.25 2.6K
14:02 39.25 39.25 39.23 39.24 2.9K
14:03 39.24 39.27 39.24 39.26 0.8K
14:04 39.26 39.30 39.24 39.28 7.1K
14:05 39.28 39.28 39.25 39.28 1.4K
14:06 39.28 39.32 39.28 39.32 1.2K
14:07 39.32 39.32 39.30 39.32 1.5K
14:08 39.32 39.32 39.32 39.32 0.6K
14:09 39.32 39.32 39.32 39.32 0.4K
14:10 39.31 39.31 39.28 39.28 1.1K
14:11 39.28 39.30 39.28 39.29 6.3K
14:12 39.27 39.27 39.27 39.27 0.2K
14:13 39.29 39.29 39.28 39.28 1.7K
14:14 39.29 39.29 39.27 39.27 1.4K
14:15 39.27 39.27 39.21 39.21 6.1K
14:16 39.21 39.24 39.20 39.20 3.1K
14:17 39.20 39.23 39.20 39.23 2.6K
14:18 39.23 39.23 39.20 39.20 0.6K
14:19 39.20 39.23 39.20 39.20 2.9K
14:20 39.20 39.20 39.20 39.20 0.5K
14:21 39.20 39.20 39.20 39.20 0.2K
14:22 39.20 39.20 39.18 39.18 0.8K
14:23 39.20 39.24 39.20 39.24 4.3K
14:24 39.25 39.25 39.24 39.24 1.5K
14:25 39.24 39.24 39.24 39.24 3.7K
14:26 39.24 39.25 39.22 39.22 7.0K
14:27 39.22 39.28 39.22 39.28 3.3K
14:28 39.28 39.29 39.28 39.29 6.6K
14:29 39.29 39.30 39.29 39.30 0.6K
14:30 39.30 39.31 39.30 39.30 1.2K
14:31 39.15 39.18 39.15 39.17 12.2K
14:32 39.18 39.18 39.17 39.17 3.2K
14:33 39.17 39.19 39.17 39.19 0.7K
14:34 39.11 39.11 39.08 39.10 15.5K
14:35 39.12 39.21 39.10 39.21 5.2K
14:36 39.20 39.21 39.20 39.21 0.8K
14:37 39.21 39.21 39.21 39.21 1.0K
14:38 39.21 39.21 39.17 39.20 1.8K
14:39 39.20 39.20 39.19 39.19 1.0K
14:40 39.19 39.20 39.15 39.15 6.8K
14:41 39.13 39.16 39.13 39.15 5.0K
14:42 39.15 39.15 39.14 39.14 3.0K
14:43 39.16 39.16 39.16 39.16 1.8K
14:44 39.16 39.21 39.16 39.21 1.5K
14:45 39.28 39.28 39.24 39.24 2.5K
14:46 39.21 39.24 39.19 39.20 6.5K
14:47 39.20 39.20 39.19 39.19 4.0K
14:48 39.19 39.20 39.14 39.14 4.0K
14:49 39.14 39.24 39.14 39.24 4.1K
14:50 39.25 39.25 39.25 39.25 1.2K
14:51 39.25 39.29 39.25 39.29 0.8K
14:52 39.29 39.31 39.29 39.30 1.6K
14:53 39.29 39.31 39.26 39.26 6.7K
14:54 39.26 39.26 39.26 39.26 0.5K
14:55 39.27 39.27 39.27 39.27 1.1K
14:56 39.27 39.29 39.27 39.27 3.1K
14:57 39.28 39.28 39.28 39.28 2.2K
14:58 39.29 39.29 39.26 39.28 1.3K
14:59 39.29 39.29 39.26 39.26 6.6K
15:00 39.25 39.25 39.25 39.25 2.8K
15:01 39.25 39.29 39.24 39.24 5.7K
15:02 39.24 39.24 39.19 39.22 3.0K
15:03 39.22 39.27 39.22 39.27 3.2K
15:04 39.25 39.27 39.25 39.27 1.5K
15:05 39.27 39.27 39.27 39.27 0.2K
15:06 39.27 39.27 39.24 39.27 0.7K
15:07 39.27 39.32 39.26 39.32 0.9K
15:08 39.32 39.32 39.30 39.30 5.8K
15:09 39.30 39.32 39.30 39.31 0.9K
15:10 39.31 39.32 39.31 39.32 1.1K
15:11 39.32 39.32 39.24 39.25 11.1K
15:12 39.25 39.25 39.24 39.24 1.9K
15:13 39.24 39.28 39.24 39.28 0.9K
15:14 39.28 39.28 39.25 39.25 1.1K
15:15 39.25 39.27 39.23 39.23 1.3K
15:16 39.23 39.23 39.19 39.19 5.5K
15:17 39.22 39.22 39.22 39.22 1.2K
15:18 39.22 39.28 39.22 39.28 4.1K
15:19 39.28 39.28 39.28 39.28 0.6K
15:20 39.28 39.29 39.28 39.29 1.3K
15:21 39.27 39.28 39.27 39.28 3.4K
15:22 39.31 39.33 39.30 39.33 9.7K
15:23 39.33 39.33 39.32 39.32 1.6K
15:24 39.33 39.33 39.33 39.33 3.5K
15:25 39.41 39.43 39.41 39.43 12.4K
15:26 39.43 39.43 39.41 39.41 6.9K
15:27 39.41 39.41 39.41 39.41 4.3K
15:28 39.41 39.41 39.40 39.40 0.8K
15:29 39.39 39.39 39.37 39.38 7.1K
15:30 39.39 39.42 39.38 39.42 9.3K
15:31 39.41 39.42 39.40 39.41 6.2K
15:32 39.41 39.41 39.38 39.41 6.1K
15:33 39.41 39.42 39.41 39.42 6.1K
15:34 39.43 39.46 39.42 39.46 4.0K
15:35 39.45 39.45 39.44 39.44 2.8K
15:36 39.45 39.45 39.38 39.38 16.5K
15:37 39.38 39.43 39.38 39.40 4.2K
15:38 39.38 39.41 39.37 39.41 3.5K
15:39 39.41 39.42 39.41 39.42 5.3K
15:40 39.42 39.47 39.42 39.45 5.7K
15:41 39.44 39.44 39.41 39.41 4.6K
15:42 39.41 39.46 39.41 39.45 7.5K
15:43 39.45 39.49 39.45 39.49 3.3K
15:44 39.49 39.49 39.46 39.49 9.0K
15:45 39.49 39.52 39.49 39.50 4.1K
15:46 39.51 39.51 39.48 39.48 6.8K
15:47 39.49 39.53 39.49 39.52 5.3K
15:48 39.52 39.57 39.52 39.54 9.6K
15:49 39.54 39.57 39.54 39.56 4.0K
15:50 39.58 39.59 39.57 39.59 3.9K
15:51 39.59 39.61 39.57 39.60 18.4K
15:52 39.56 39.58 39.56 39.57 13.6K
15:53 39.57 39.57 39.54 39.57 7.8K
15:54 39.62 39.62 39.59 39.62 13.3K
15:55 39.61 39.62 39.59 39.61 29.0K
15:56 39.62 39.63 39.56 39.58 32.9K
15:57 39.57 39.60 39.57 39.59 21.1K
15:58 39.58 39.59 39.53 39.53 28.1K
15:59 39.50 39.53 39.50 39.53 26.7K
16:00 39.54 39.58 39.12 39.58 367.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし