Nextracker Inc (NXT)

NXT
🏛️ アメリカ →
77.55
最終更新: 2025-10-07
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 38.60 39.22 38.51 38.98 31.4K
09:32 38.98 38.98 38.70 38.73 5.3K
09:33 38.90 38.90 38.64 38.64 4.3K
09:34 38.77 38.77 38.64 38.71 5.3K
09:35 38.72 38.80 38.64 38.80 3.0K
09:36 38.89 38.95 38.89 38.95 16.0K
09:37 38.95 38.95 38.86 38.86 6.2K
09:38 38.87 38.96 38.87 38.92 14.5K
09:39 38.96 39.10 38.96 39.10 12.4K
09:40 38.90 38.93 38.77 38.77 6.0K
09:41 38.71 38.80 38.71 38.73 9.3K
09:42 38.73 38.75 38.66 38.73 6.1K
09:43 38.73 38.81 38.73 38.81 3.4K
09:44 38.71 38.77 38.62 38.62 9.6K
09:45 38.66 38.69 38.66 38.69 6.0K
09:46 38.68 38.68 38.63 38.63 4.4K
09:47 38.63 38.80 38.63 38.80 7.8K
09:48 38.85 38.88 38.71 38.71 4.1K
09:49 38.71 38.77 38.71 38.77 6.5K
09:50 38.77 38.82 38.69 38.69 13.0K
09:51 38.72 38.72 38.63 38.64 9.6K
09:52 38.64 38.65 38.64 38.65 1.0K
09:53 38.65 38.65 38.60 38.60 1.3K
09:54 38.55 38.57 38.55 38.57 6.8K
09:55 38.55 38.61 38.55 38.61 1.5K
09:56 38.59 38.62 38.55 38.62 0.7K
09:57 38.62 38.62 38.62 38.62 0.9K
09:58 38.63 38.63 38.50 38.56 5.3K
09:59 38.61 38.61 38.58 38.59 5.9K
10:00 38.54 38.56 38.51 38.51 6.8K
10:01 38.51 38.61 38.51 38.61 5.8K
10:02 38.48 38.49 38.45 38.49 5.5K
10:03 38.48 38.49 38.42 38.42 4.5K
10:04 38.42 38.42 38.35 38.35 4.1K
10:05 38.35 38.48 38.35 38.48 6.2K
10:06 38.48 38.50 38.44 38.44 2.6K
10:07 38.49 38.57 38.49 38.57 25.7K
10:08 38.56 38.57 38.52 38.57 5.4K
10:09 38.57 38.60 38.55 38.57 7.7K
10:10 38.57 38.60 38.54 38.54 1.8K
10:11 38.54 38.57 38.52 38.57 1.3K
10:12 38.52 38.52 38.48 38.48 3.6K
10:13 38.50 38.50 38.47 38.47 4.4K
10:14 38.47 38.47 38.40 38.43 3.3K
10:15 38.43 38.48 38.43 38.48 2.4K
10:16 38.48 38.55 38.48 38.55 1.3K
10:17 38.57 38.57 38.52 38.52 5.1K
10:18 38.52 38.52 38.51 38.51 2.7K
10:19 38.51 38.51 38.49 38.49 0.6K
10:20 38.41 38.48 38.41 38.48 12.6K
10:21 38.38 38.40 38.32 38.40 9.1K
10:22 38.39 38.40 38.39 38.40 2.5K
10:23 38.40 38.44 38.38 38.44 2.6K
10:24 38.40 38.43 38.38 38.38 3.7K
10:25 38.38 38.41 38.38 38.38 0.8K
10:26 38.38 38.39 38.38 38.39 2.0K
10:27 38.39 38.47 38.39 38.47 17.1K
10:28 38.47 38.52 38.47 38.52 1.7K
10:29 38.52 38.53 38.48 38.53 2.9K
10:30 38.52 38.52 38.51 38.51 4.5K
10:31 38.56 38.56 38.49 38.49 2.8K
10:32 38.49 38.54 38.49 38.54 3.0K
10:33 38.54 38.54 38.42 38.43 5.2K
10:34 38.43 38.43 38.32 38.34 5.8K
10:35 38.34 38.39 38.34 38.37 0.9K
10:36 38.39 38.44 38.39 38.44 5.3K
10:37 38.44 38.44 38.34 38.34 3.1K
10:38 38.23 38.26 38.20 38.26 8.1K
10:39 38.26 38.28 38.26 38.26 4.8K
10:40 38.20 38.20 38.15 38.15 5.6K
10:41 38.16 38.19 38.12 38.12 2.3K
10:42 38.12 38.18 38.12 38.15 1.8K
10:43 38.15 38.15 38.10 38.14 2.8K
10:44 38.10 38.10 38.02 38.10 4.8K
10:45 38.04 38.04 37.94 38.03 11.9K
10:46 38.07 38.07 38.05 38.05 4.7K
10:47 38.08 38.09 38.08 38.08 1.7K
10:48 38.07 38.07 38.00 38.00 5.7K
10:49 38.01 38.06 38.01 38.06 3.3K
10:50 37.99 37.99 37.99 37.99 6.1K
10:51 37.99 37.99 37.94 37.94 3.7K
10:52 37.94 37.99 37.92 37.92 9.6K
10:53 37.92 37.92 37.89 37.89 4.3K
10:54 37.90 37.90 37.86 37.87 2.0K
10:55 37.87 37.87 37.80 37.80 3.9K
10:56 37.80 37.85 37.80 37.84 12.1K
10:57 37.87 37.87 37.76 37.76 6.3K
10:58 37.76 37.79 37.75 37.78 11.0K
10:59 37.78 37.79 37.78 37.79 1.0K
11:00 37.80 37.80 37.75 37.75 4.6K
11:01 37.75 37.75 37.72 37.72 4.0K
11:02 37.72 37.72 37.64 37.64 2.6K
11:03 37.66 37.66 37.57 37.63 18.0K
11:04 37.63 37.66 37.63 37.66 15.3K
11:05 37.60 37.65 37.60 37.65 10.8K
11:06 37.70 37.70 37.62 37.62 13.5K
11:07 37.59 37.64 37.59 37.64 4.5K
11:08 37.64 37.64 37.64 37.64 6.5K
11:09 37.66 37.67 37.66 37.67 11.5K
11:10 37.67 37.67 37.60 37.60 5.6K
11:11 37.60 37.62 37.59 37.62 4.0K
11:12 37.58 37.61 37.58 37.60 9.2K
11:13 37.59 37.60 37.59 37.60 1.8K
11:14 37.60 37.69 37.60 37.69 13.3K
11:15 37.70 37.70 37.68 37.69 3.4K
11:16 37.72 37.75 37.72 37.75 4.6K
11:17 37.74 37.76 37.73 37.76 3.9K
11:18 37.76 37.76 37.71 37.71 3.2K
11:19 37.72 37.74 37.71 37.72 5.5K
11:20 37.72 37.72 37.71 37.71 3.7K
11:21 37.70 37.75 37.70 37.74 8.2K
11:22 37.74 37.74 37.61 37.61 4.9K
11:23 37.59 37.66 37.59 37.66 6.2K
11:24 37.66 37.75 37.66 37.75 13.6K
11:25 37.75 37.76 37.74 37.75 3.0K
11:26 37.75 37.82 37.75 37.82 4.1K
11:27 37.80 37.80 37.80 37.80 1.7K
11:28 37.81 37.81 37.79 37.79 2.7K
11:29 37.81 37.81 37.78 37.80 8.4K
11:30 37.80 37.80 37.76 37.79 5.5K
11:31 37.79 37.82 37.79 37.82 5.1K
11:32 37.82 37.82 37.80 37.80 2.2K
11:33 37.80 37.83 37.76 37.76 2.7K
11:34 37.75 37.76 37.75 37.76 1.7K
11:35 37.77 37.77 37.73 37.75 7.7K
11:36 37.72 37.73 37.71 37.73 4.7K
11:37 37.73 37.73 37.70 37.70 3.8K
11:38 37.71 37.71 37.64 37.64 2.9K
11:39 37.60 37.60 37.56 37.56 4.8K
11:40 37.55 37.55 37.52 37.53 9.1K
11:41 37.53 37.58 37.53 37.58 3.8K
11:42 37.60 37.60 37.57 37.60 7.5K
11:43 37.58 37.58 37.56 37.56 3.2K
11:44 37.56 37.56 37.53 37.55 1.9K
11:45 37.55 37.55 37.55 37.55 3.2K
11:46 37.56 37.56 37.55 37.55 0.7K
11:47 37.55 37.55 37.49 37.49 7.4K
11:48 37.52 37.55 37.52 37.55 2.3K
11:49 37.55 37.56 37.53 37.56 2.4K
11:50 37.59 37.59 37.57 37.59 1.6K
11:51 37.60 37.63 37.60 37.60 4.5K
11:52 37.60 37.62 37.60 37.62 1.8K
11:53 37.61 37.70 37.61 37.70 6.0K
11:54 37.72 37.74 37.71 37.74 2.6K
11:55 37.74 37.80 37.74 37.80 8.0K
11:56 37.80 37.80 37.74 37.74 4.5K
11:57 37.74 37.74 37.71 37.71 2.3K
11:58 37.71 37.71 37.69 37.70 2.1K
11:59 37.70 37.73 37.70 37.73 6.8K
12:00 37.73 37.80 37.73 37.75 10.9K
12:01 37.73 37.73 37.73 37.73 1.9K
12:02 37.73 37.73 37.73 37.73 3.0K
12:03 37.73 37.76 37.64 37.64 14.5K
12:04 37.62 37.66 37.62 37.65 3.1K
12:05 37.66 37.66 37.61 37.63 2.2K
12:06 37.63 37.69 37.63 37.69 2.4K
12:07 37.69 37.69 37.67 37.67 1.8K
12:08 37.63 37.67 37.63 37.67 2.3K
12:09 37.67 37.67 37.64 37.64 0.7K
12:10 37.64 37.64 37.64 37.64 0.2K
12:11 37.67 37.67 37.66 37.66 2.0K
12:12 37.66 37.66 37.66 37.66 0.5K
12:13 37.66 37.68 37.65 37.65 2.8K
12:14 37.65 37.69 37.65 37.69 2.0K
12:15 37.69 37.69 37.69 37.69 1.6K
12:16 37.69 37.73 37.69 37.70 2.0K
12:17 37.70 37.70 37.70 37.70 0.3K
12:18 37.70 37.70 37.70 37.70 0.3K
12:19 37.70 37.70 37.62 37.62 4.5K
12:20 37.62 37.64 37.62 37.62 1.2K
12:21 37.62 37.62 37.60 37.60 0.9K
12:22 37.60 37.63 37.60 37.63 1.3K
12:23 37.63 37.65 37.63 37.65 0.6K
12:24 37.65 37.65 37.64 37.64 1.2K
12:25 37.63 37.65 37.62 37.65 3.4K
12:26 37.68 37.68 37.64 37.65 2.4K
12:27 37.65 37.70 37.65 37.70 2.4K
12:28 37.71 37.71 37.69 37.69 2.8K
12:29 37.69 37.70 37.69 37.70 1.0K
12:30 37.70 37.70 37.70 37.70 0.6K
12:31 37.70 37.71 37.68 37.71 5.5K
12:32 37.68 37.69 37.68 37.69 13.6K
12:33 37.69 37.71 37.68 37.71 2.7K
12:34 37.71 37.73 37.70 37.73 1.8K
12:35 37.73 37.73 37.73 37.73 2.2K
12:36 37.68 37.68 37.64 37.65 5.8K
12:37 37.68 37.69 37.67 37.67 2.3K
12:38 37.64 37.64 37.64 37.64 1.0K
12:39 37.64 37.68 37.64 37.68 0.8K
12:40 37.66 37.66 37.66 37.66 1.2K
12:41 37.64 37.64 37.64 37.64 0.5K
12:42 37.64 37.64 37.64 37.64 0.8K
12:43 37.65 37.65 37.64 37.64 2.9K
12:44 37.64 37.64 37.61 37.61 7.1K
12:45 37.61 37.62 37.61 37.62 3.4K
12:46 37.62 37.62 37.60 37.62 3.6K
12:47 37.62 37.63 37.62 37.63 1.6K
12:48 37.63 37.63 37.63 37.63 0.7K
12:49 37.62 37.63 37.62 37.62 3.6K
12:50 37.62 37.62 37.62 37.62 0.6K
12:51 37.62 37.63 37.62 37.63 2.1K
12:52 37.63 37.64 37.62 37.64 5.0K
12:53 37.64 37.64 37.64 37.64 1.3K
12:54 37.64 37.67 37.64 37.67 2.9K
12:55 37.67 37.69 37.67 37.68 2.3K
12:56 37.70 37.71 37.69 37.70 5.1K
12:57 37.70 37.70 37.65 37.65 6.4K
12:58 37.66 37.66 37.64 37.66 13.9K
12:59 37.67 37.67 37.65 37.66 5.4K
13:00 37.66 37.69 37.66 37.66 7.5K
13:01 37.63 37.63 37.63 37.63 2.8K
13:02 37.63 37.65 37.63 37.63 1.6K
13:03 37.64 37.68 37.63 37.68 4.9K
13:04 37.66 37.67 37.66 37.67 1.4K
13:05 37.67 37.67 37.65 37.67 4.3K
13:06 37.69 37.69 37.67 37.67 1.3K
13:07 37.63 37.63 37.57 37.57 15.2K
13:08 37.57 37.61 37.57 37.61 1.9K
13:09 37.65 37.66 37.65 37.66 1.7K
13:10 37.65 37.67 37.65 37.67 1.3K
13:11 37.69 37.69 37.69 37.69 2.5K
13:12 37.69 37.69 37.69 37.69 1.2K
13:13 37.69 37.69 37.69 37.69 0.4K
13:14 37.69 37.73 37.69 37.73 2.3K
13:15 37.73 37.73 37.73 37.73 1.4K
13:16 37.73 37.83 37.73 37.83 1.3K
13:17 37.85 37.86 37.85 37.85 1.3K
13:18 37.85 37.85 37.85 37.85 1.2K
13:19 37.85 37.85 37.79 37.79 4.8K
13:20 37.79 37.82 37.79 37.82 2.1K
13:21 37.81 37.81 37.77 37.80 3.3K
13:22 37.80 37.80 37.80 37.80 0.6K
13:23 37.80 37.80 37.73 37.73 4.5K
13:24 37.74 37.75 37.74 37.75 3.1K
13:25 37.75 37.87 37.75 37.87 10.7K
13:26 37.92 37.93 37.89 37.89 21.1K
13:27 37.89 37.91 37.88 37.90 3.3K
13:28 37.90 37.91 37.90 37.91 5.9K
13:29 37.91 37.92 37.91 37.92 2.3K
13:30 37.92 37.93 37.92 37.93 2.0K
13:31 37.93 37.94 37.93 37.94 1.6K
13:32 37.94 37.94 37.94 37.94 1.4K
13:33 37.95 37.95 37.95 37.95 1.1K
13:34 37.95 37.97 37.95 37.96 2.3K
13:35 37.96 37.97 37.96 37.97 2.3K
13:36 37.98 37.99 37.96 37.96 11.9K
13:37 37.96 37.96 37.93 37.93 5.1K
13:38 37.93 37.94 37.89 37.89 19.2K
13:39 37.89 37.89 37.82 37.82 2.7K
13:40 37.82 37.82 37.74 37.74 4.2K
13:41 37.79 37.79 37.75 37.75 6.2K
13:42 37.75 37.77 37.75 37.77 1.4K
13:43 37.78 37.78 37.78 37.78 1.1K
13:44 37.79 37.83 37.79 37.83 2.5K
13:45 37.83 37.84 37.83 37.84 1.9K
13:46 37.83 37.83 37.79 37.81 4.0K
13:47 37.81 37.81 37.81 37.81 0.6K
13:48 37.83 37.83 37.81 37.83 6.1K
13:49 37.83 37.83 37.81 37.81 1.1K
13:50 37.79 37.81 37.79 37.81 1.7K
13:51 37.81 37.81 37.78 37.79 3.9K
13:52 37.79 37.79 37.79 37.79 1.7K
13:53 37.75 37.79 37.75 37.77 3.4K
13:54 37.77 37.77 37.76 37.77 2.6K
13:55 37.77 37.79 37.77 37.79 1.0K
13:56 37.79 37.82 37.79 37.82 2.5K
13:57 37.82 37.86 37.82 37.86 7.7K
13:58 37.86 37.88 37.86 37.88 2.8K
13:59 37.86 37.86 37.84 37.84 3.3K
14:00 37.83 37.83 37.76 37.76 4.1K
14:01 37.79 37.79 37.79 37.79 0.5K
14:02 37.79 37.79 37.79 37.79 0.4K
14:03 37.79 37.80 37.79 37.80 0.3K
14:04 37.80 37.80 37.73 37.73 3.2K
14:05 37.73 37.78 37.73 37.78 3.3K
14:06 37.78 37.78 37.77 37.77 1.7K
14:07 37.77 37.77 37.77 37.77 1.0K
14:08 37.80 37.80 37.78 37.78 1.5K
14:09 37.78 37.78 37.76 37.78 4.7K
14:10 37.78 37.78 37.78 37.78 0.9K
14:11 37.78 37.78 37.74 37.74 3.9K
14:12 37.74 37.75 37.71 37.71 4.7K
14:13 37.71 37.72 37.71 37.72 0.5K
14:14 37.72 37.72 37.67 37.67 3.4K
14:15 37.67 37.70 37.67 37.70 1.1K
14:16 37.68 37.71 37.68 37.71 4.8K
14:17 37.72 37.75 37.72 37.75 4.7K
14:18 37.75 37.75 37.73 37.73 4.6K
14:19 37.74 37.75 37.74 37.75 6.5K
14:20 37.75 37.75 37.74 37.75 1.6K
14:21 37.75 37.75 37.74 37.74 2.8K
14:22 37.74 37.74 37.74 37.74 1.2K
14:23 37.76 37.76 37.75 37.75 5.4K
14:24 37.77 37.77 37.75 37.77 2.8K
14:25 37.76 37.78 37.76 37.78 2.0K
14:26 37.77 37.83 37.77 37.83 7.0K
14:27 37.88 37.88 37.83 37.83 7.2K
14:28 37.84 37.85 37.83 37.85 1.9K
14:29 37.85 37.85 37.84 37.84 0.7K
14:30 37.84 37.86 37.83 37.84 2.2K
14:31 37.84 37.88 37.84 37.85 5.6K
14:32 37.87 37.87 37.87 37.87 2.5K
14:33 37.87 37.88 37.87 37.88 0.7K
14:34 37.90 37.90 37.89 37.89 3.3K
14:35 37.89 37.93 37.88 37.93 6.0K
14:36 37.89 37.90 37.89 37.90 3.6K
14:37 37.88 37.88 37.88 37.88 2.2K
14:38 37.88 37.88 37.88 37.88 2.1K
14:39 37.88 37.91 37.88 37.91 3.0K
14:40 37.89 37.91 37.89 37.89 6.8K
14:41 37.84 37.86 37.84 37.86 7.5K
14:42 37.86 37.88 37.85 37.88 8.9K
14:43 37.88 37.89 37.88 37.89 4.6K
14:44 37.89 37.96 37.89 37.93 5.4K
14:45 37.93 37.93 37.89 37.90 4.5K
14:46 37.90 37.91 37.90 37.91 1.8K
14:47 37.91 37.93 37.91 37.93 1.7K
14:48 37.93 37.93 37.92 37.92 1.4K
14:49 37.92 37.94 37.92 37.94 1.1K
14:50 37.94 37.95 37.94 37.95 2.1K
14:51 37.95 37.95 37.95 37.95 0.8K
14:52 37.95 37.95 37.95 37.95 2.6K
14:53 37.96 37.98 37.95 37.95 17.1K
14:54 37.97 37.97 37.97 37.97 1.6K
14:55 37.97 37.97 37.95 37.95 2.0K
14:56 37.95 37.96 37.95 37.96 0.8K
14:57 37.93 37.94 37.93 37.93 4.9K
14:58 37.94 37.94 37.93 37.94 3.6K
14:59 37.94 37.95 37.94 37.95 1.8K
15:00 37.98 37.98 37.97 37.98 8.0K
15:01 37.98 37.99 37.98 37.99 6.7K
15:02 37.99 37.99 37.98 37.99 4.1K
15:03 37.99 37.99 37.98 37.99 8.7K
15:04 38.00 38.02 38.00 38.02 5.2K
15:05 38.02 38.04 38.02 38.03 1.7K
15:06 38.04 38.08 38.04 38.05 4.7K
15:07 38.05 38.05 38.05 38.05 0.5K
15:08 38.05 38.06 38.05 38.05 4.1K
15:09 38.06 38.07 38.06 38.07 8.2K
15:10 38.06 38.09 38.06 38.08 3.7K
15:11 38.08 38.11 38.08 38.11 2.1K
15:12 38.13 38.13 38.13 38.13 2.8K
15:13 38.13 38.13 38.11 38.11 3.4K
15:14 38.12 38.13 38.12 38.13 4.5K
15:15 38.13 38.13 38.11 38.11 2.8K
15:16 38.11 38.11 38.10 38.10 3.2K
15:17 38.10 38.10 38.04 38.04 6.1K
15:18 38.04 38.05 38.02 38.02 8.9K
15:19 37.98 37.98 37.88 37.88 16.0K
15:20 37.89 37.90 37.89 37.90 6.7K
15:21 37.91 37.91 37.91 37.91 9.5K
15:22 37.91 37.91 37.84 37.84 6.6K
15:23 37.86 37.86 37.86 37.86 3.3K
15:24 37.86 37.88 37.86 37.86 4.0K
15:25 37.86 37.87 37.86 37.86 14.1K
15:26 37.84 37.85 37.84 37.84 4.7K
15:27 37.78 37.79 37.78 37.79 7.9K
15:28 37.80 37.80 37.73 37.74 17.5K
15:29 37.74 37.75 37.74 37.75 6.8K
15:30 37.77 37.78 37.77 37.78 3.9K
15:31 37.78 37.78 37.77 37.77 5.3K
15:32 37.81 37.82 37.81 37.82 2.8K
15:33 37.82 37.82 37.76 37.77 7.4K
15:34 37.77 37.77 37.75 37.76 3.3K
15:35 37.76 37.78 37.76 37.78 1.6K
15:36 37.77 37.78 37.72 37.72 6.1K
15:37 37.70 37.72 37.70 37.72 5.8K
15:38 37.72 37.75 37.72 37.72 7.8K
15:39 37.73 37.74 37.73 37.73 4.8K
15:40 37.73 37.74 37.73 37.74 4.1K
15:41 37.74 37.74 37.73 37.74 4.8K
15:42 37.74 37.75 37.74 37.75 5.6K
15:43 37.75 37.76 37.75 37.75 5.2K
15:44 37.75 37.78 37.75 37.78 6.5K
15:45 37.79 37.81 37.78 37.81 6.1K
15:46 37.81 37.81 37.80 37.81 5.7K
15:47 37.79 37.79 37.78 37.79 5.0K
15:48 37.79 37.80 37.79 37.80 4.9K
15:49 37.78 37.86 37.78 37.86 8.5K
15:50 37.86 37.86 37.83 37.84 6.7K
15:51 37.84 37.92 37.84 37.90 11.0K
15:52 37.90 37.93 37.90 37.91 9.2K
15:53 37.95 37.95 37.92 37.93 20.1K
15:54 37.91 37.98 37.91 37.96 16.8K
15:55 37.97 38.02 37.97 38.02 17.7K
15:56 37.98 38.03 37.98 38.03 32.4K
15:57 38.05 38.14 38.05 38.13 27.1K
15:58 38.18 38.20 38.17 38.17 43.8K
15:59 38.17 38.24 38.17 38.19 63.9K
16:00 38.19 38.21 37.90 38.18 619.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし