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 38.10 38.60 38.05 38.12 38.7K
09:32 38.12 38.25 38.12 38.25 4.4K
09:33 38.47 38.62 38.47 38.62 2.3K
09:34 38.62 38.66 38.51 38.51 4.5K
09:35 38.56 38.70 38.56 38.70 0.8K
09:36 38.75 38.75 38.65 38.74 1.9K
09:37 38.74 38.88 38.74 38.88 7.0K
09:38 38.91 38.91 38.81 38.85 3.0K
09:39 38.85 38.93 38.85 38.93 2.4K
09:40 38.93 38.95 38.90 38.94 1.5K
09:41 38.91 38.96 38.89 38.92 3.2K
09:42 38.92 39.06 38.92 39.06 2.7K
09:43 39.11 39.17 39.10 39.17 1.5K
09:44 39.17 39.17 39.11 39.11 2.4K
09:45 39.11 39.11 38.95 38.95 4.5K
09:46 38.94 38.97 38.94 38.97 1.8K
09:47 39.02 39.02 38.96 39.01 1.1K
09:48 39.01 39.18 39.00 39.18 3.1K
09:49 39.15 39.15 39.13 39.13 2.5K
09:50 39.08 39.14 39.08 39.14 1.2K
09:51 39.08 39.15 39.07 39.07 7.3K
09:52 39.04 39.04 38.97 39.01 4.5K
09:53 39.01 39.07 39.01 39.05 1.8K
09:54 39.06 39.06 39.00 39.00 3.3K
09:55 39.02 39.02 39.02 39.02 0.7K
09:56 39.02 39.02 38.83 38.86 3.7K
09:57 38.83 38.87 38.68 38.68 3.1K
09:58 38.64 38.64 38.61 38.61 1.7K
09:59 38.61 38.68 38.60 38.60 1.4K
10:00 38.66 38.66 38.57 38.57 3.4K
10:01 38.57 38.70 38.57 38.61 1.2K
10:02 38.61 38.61 38.45 38.52 2.8K
10:03 38.52 38.61 38.40 38.49 2.9K
10:04 38.49 38.49 38.40 38.40 1.4K
10:05 38.40 38.42 38.34 38.42 2.0K
10:06 38.42 38.42 38.42 38.42 0.3K
10:07 38.39 38.39 38.33 38.38 2.5K
10:08 38.38 38.38 38.36 38.37 1.8K
10:09 38.31 38.34 38.31 38.34 1.5K
10:10 38.34 38.53 38.34 38.53 9.4K
10:11 38.59 38.63 38.59 38.60 5.5K
10:12 38.67 38.67 38.51 38.59 4.3K
10:13 38.50 38.59 38.48 38.48 2.1K
10:14 38.53 38.53 38.39 38.39 1.1K
10:15 38.39 38.49 38.39 38.39 1.0K
10:16 38.39 38.52 38.39 38.52 1.9K
10:17 38.55 38.67 38.55 38.67 4.8K
10:18 38.67 38.67 38.63 38.65 1.1K
10:19 38.60 38.64 38.55 38.55 2.1K
10:20 38.55 38.55 38.54 38.54 3.5K
10:21 38.52 38.62 38.50 38.62 2.7K
10:22 38.58 38.67 38.58 38.60 0.6K
10:23 38.60 38.70 38.60 38.70 2.7K
10:24 38.71 38.77 38.71 38.77 11.0K
10:25 38.76 38.92 38.76 38.92 21.1K
10:26 38.97 38.97 38.95 38.95 3.3K
10:27 38.96 38.96 38.94 38.96 13.1K
10:28 39.00 39.01 39.00 39.01 12.4K
10:29 38.97 39.01 38.94 39.01 6.4K
10:30 39.02 39.02 38.98 39.02 92.2K
10:31 39.01 39.16 39.01 39.16 26.0K
10:32 39.16 39.17 39.14 39.14 5.6K
10:33 39.15 39.16 39.10 39.16 3.9K
10:34 39.15 39.28 39.15 39.28 3.0K
10:35 39.17 39.22 39.17 39.17 3.7K
10:36 39.13 39.17 39.13 39.15 2.3K
10:37 39.15 39.20 39.13 39.15 3.3K
10:38 39.25 39.25 39.15 39.15 1.4K
10:39 39.16 39.16 39.14 39.14 1.5K
10:40 39.14 39.14 39.07 39.07 4.1K
10:41 39.07 39.08 39.03 39.03 2.1K
10:42 39.03 39.09 39.00 39.09 3.7K
10:43 39.09 39.12 39.08 39.12 1.4K
10:44 39.12 39.14 39.12 39.14 5.8K
10:45 39.14 39.19 39.14 39.19 4.2K
10:46 39.16 39.16 39.07 39.14 4.6K
10:47 39.16 39.22 39.16 39.22 3.7K
10:48 39.18 39.19 39.18 39.19 3.4K
10:49 39.19 39.19 39.13 39.13 2.2K
10:50 39.13 39.16 39.12 39.16 5.0K
10:51 39.15 39.16 39.11 39.11 2.9K
10:52 39.06 39.08 39.03 39.03 3.8K
10:53 39.07 39.07 38.99 39.01 3.2K
10:54 39.01 39.02 39.01 39.02 7.4K
10:55 39.00 39.02 38.98 38.98 12.3K
10:56 38.98 39.29 38.98 39.29 9.3K
10:57 39.29 39.29 39.20 39.22 3.1K
10:58 39.19 39.24 39.18 39.18 3.9K
10:59 39.21 39.25 39.20 39.24 3.8K
11:00 39.24 39.25 39.24 39.25 2.1K
11:01 39.25 39.28 39.25 39.28 5.5K
11:02 39.26 39.26 39.07 39.07 10.0K
11:03 39.04 39.07 38.93 39.04 25.1K
11:04 39.00 39.05 38.92 38.92 5.2K
11:05 38.87 39.02 38.87 39.02 5.3K
11:06 38.98 39.00 38.95 38.99 3.7K
11:07 38.92 38.94 38.91 38.94 4.2K
11:08 38.91 38.91 38.90 38.90 0.8K
11:09 38.86 38.91 38.86 38.91 4.7K
11:10 38.92 38.93 38.87 38.87 4.0K
11:11 38.87 38.90 38.87 38.90 2.7K
11:12 38.86 38.90 38.86 38.90 3.8K
11:13 38.89 38.89 38.89 38.89 2.8K
11:14 38.92 38.92 38.89 38.90 5.4K
11:15 38.90 38.90 38.90 38.90 1.0K
11:16 38.90 38.90 38.88 38.90 1.9K
11:17 38.90 38.90 38.86 38.86 1.6K
11:18 38.82 38.82 38.73 38.73 3.6K
11:19 38.76 38.83 38.73 38.83 9.0K
11:20 38.83 38.83 38.83 38.83 1.2K
11:21 38.83 38.83 38.79 38.79 1.3K
11:22 38.73 38.74 38.73 38.74 1.0K
11:23 38.71 38.71 38.67 38.67 1.6K
11:24 38.69 38.72 38.66 38.72 3.4K
11:25 38.76 38.83 38.73 38.79 3.4K
11:26 38.82 38.82 38.81 38.81 5.5K
11:27 38.81 38.81 38.66 38.66 7.0K
11:28 38.66 38.71 38.66 38.71 1.0K
11:29 38.71 38.72 38.71 38.72 1.7K
11:30 38.73 38.78 38.73 38.75 27.8K
11:31 38.78 38.78 38.75 38.75 5.2K
11:32 38.75 38.78 38.65 38.65 5.5K
11:33 38.65 38.68 38.64 38.68 2.5K
11:34 38.74 38.74 38.70 38.70 1.2K
11:35 38.70 38.70 38.67 38.67 2.8K
11:36 38.67 38.67 38.67 38.67 0.8K
11:37 38.67 38.67 38.63 38.63 4.0K
11:38 38.65 38.66 38.64 38.64 3.8K
11:39 38.56 38.56 38.47 38.47 14.9K
11:40 38.47 38.47 38.41 38.41 3.3K
11:41 38.47 38.48 38.44 38.44 1.9K
11:42 38.43 38.43 38.41 38.41 2.4K
11:43 38.40 38.41 38.38 38.41 2.6K
11:44 38.41 38.53 38.41 38.51 6.4K
11:45 38.51 38.55 38.49 38.55 2.1K
11:46 38.57 38.57 38.57 38.57 4.4K
11:47 38.63 38.66 38.62 38.66 2.8K
11:48 38.66 38.68 38.62 38.62 1.9K
11:49 38.62 38.62 38.58 38.62 1.5K
11:50 38.61 38.61 38.59 38.60 1.6K
11:51 38.60 38.60 38.60 38.60 0.2K
11:52 38.60 38.60 38.60 38.60 0.4K
11:53 38.60 38.60 38.56 38.56 2.2K
11:54 38.55 38.55 38.54 38.54 0.6K
11:55 38.54 38.56 38.54 38.54 0.5K
11:56 38.54 38.55 38.44 38.44 3.2K
11:57 38.49 38.54 38.49 38.54 3.4K
11:58 38.54 38.54 38.47 38.53 3.6K
11:59 38.53 38.59 38.53 38.54 2.3K
12:00 38.55 38.63 38.55 38.63 5.4K
12:01 38.54 38.54 38.47 38.47 3.3K
12:02 38.50 38.50 38.50 38.50 0.8K
12:03 38.49 38.53 38.49 38.52 2.1K
12:04 38.52 38.52 38.49 38.49 2.6K
12:05 38.49 38.49 38.46 38.46 0.5K
12:06 38.46 38.46 38.46 38.46 0.4K
12:07 38.46 38.51 38.46 38.51 0.9K
12:08 38.51 38.52 38.51 38.52 0.4K
12:09 38.52 38.53 38.52 38.53 1.1K
12:10 38.55 38.56 38.55 38.56 2.3K
12:11 38.56 38.60 38.56 38.58 1.8K
12:12 38.58 38.58 38.58 38.58 0.3K
12:13 38.59 38.60 38.59 38.60 0.8K
12:14 38.62 38.65 38.62 38.65 2.0K
12:15 38.67 38.70 38.67 38.70 0.6K
12:16 38.72 38.75 38.68 38.69 4.1K
12:17 38.66 38.68 38.64 38.64 1.8K
12:18 38.65 38.65 38.60 38.63 1.5K
12:19 38.63 38.63 38.58 38.58 1.0K
12:20 38.58 38.58 38.56 38.56 0.8K
12:21 38.56 38.59 38.56 38.59 1.0K
12:22 38.55 38.56 38.47 38.47 1.9K
12:23 38.49 38.53 38.49 38.53 3.0K
12:24 38.54 38.54 38.51 38.54 2.9K
12:25 38.54 38.55 38.53 38.53 0.5K
12:26 38.50 38.54 38.50 38.53 1.4K
12:27 38.53 38.60 38.53 38.60 4.6K
12:28 38.60 38.61 38.59 38.59 4.4K
12:29 38.67 38.67 38.67 38.67 4.5K
12:30 38.68 38.81 38.68 38.81 3.0K
12:31 38.82 38.84 38.79 38.84 3.3K
12:32 38.84 38.84 38.78 38.78 2.9K
12:33 38.79 38.80 38.77 38.80 1.9K
12:34 38.80 38.80 38.80 38.80 1.9K
12:35 38.80 38.80 38.77 38.77 3.3K
12:36 38.77 38.79 38.77 38.77 2.5K
12:37 38.82 38.82 38.81 38.81 3.9K
12:38 38.81 38.83 38.81 38.83 1.2K
12:39 38.83 38.83 38.83 38.83 1.9K
12:40 38.79 38.79 38.79 38.79 2.2K
12:41 38.80 38.80 38.80 38.80 1.4K
12:42 38.82 38.83 38.80 38.80 3.1K
12:43 38.79 38.79 38.72 38.72 5.5K
12:44 38.72 38.75 38.72 38.72 3.2K
12:45 38.72 38.73 38.72 38.72 0.8K
12:46 38.72 38.73 38.72 38.73 1.5K
12:47 38.73 38.79 38.73 38.79 5.0K
12:48 38.73 38.75 38.73 38.75 3.5K
12:49 38.75 38.75 38.73 38.73 1.6K
12:50 38.73 38.76 38.71 38.71 3.0K
12:51 38.71 38.72 38.71 38.72 0.3K
12:52 38.75 38.76 38.75 38.76 3.7K
12:53 38.76 38.77 38.75 38.76 1.3K
12:54 38.71 38.72 38.71 38.72 5.0K
12:55 38.74 38.74 38.67 38.67 2.9K
12:56 38.67 38.67 38.67 38.67 0.9K
12:57 38.67 38.67 38.63 38.66 1.8K
12:58 38.66 38.71 38.66 38.69 5.5K
12:59 38.72 38.74 38.71 38.74 3.2K
13:00 38.74 38.74 38.66 38.66 3.2K
13:01 38.67 38.67 38.64 38.64 1.0K
13:02 38.64 38.64 38.62 38.62 1.1K
13:03 38.62 38.63 38.62 38.63 1.9K
13:04 38.63 38.67 38.63 38.66 3.5K
13:05 38.66 38.66 38.66 38.66 0.4K
13:06 38.66 38.66 38.64 38.64 0.3K
13:07 38.64 38.64 38.60 38.60 2.1K
13:08 38.60 38.61 38.60 38.61 0.9K
13:09 38.61 38.61 38.61 38.61 0.5K
13:10 38.61 38.61 38.56 38.56 1.4K
13:11 38.55 38.55 38.54 38.54 2.3K
13:12 38.51 38.51 38.47 38.47 2.5K
13:13 38.47 38.47 38.42 38.45 2.2K
13:14 38.44 38.48 38.44 38.48 1.4K
13:15 38.45 38.45 38.38 38.38 1.5K
13:16 38.38 38.40 38.38 38.40 4.8K
13:17 38.41 38.41 38.39 38.39 1.5K
13:18 38.39 38.39 38.38 38.38 0.8K
13:19 38.36 38.36 38.32 38.35 5.6K
13:20 38.32 38.36 38.31 38.36 2.9K
13:21 38.36 38.37 38.36 38.37 0.7K
13:22 38.35 38.35 38.32 38.34 4.9K
13:23 38.34 38.35 38.31 38.31 2.2K
13:24 38.31 38.31 38.31 38.31 0.3K
13:25 38.33 38.35 38.33 38.35 1.1K
13:26 38.34 38.34 38.34 38.34 1.4K
13:27 38.34 38.37 38.34 38.37 0.7K
13:28 38.37 38.37 38.37 38.37 0.7K
13:29 38.37 38.38 38.35 38.36 2.7K
13:30 38.36 38.36 38.29 38.29 4.1K
13:31 38.29 38.33 38.29 38.33 0.3K
13:32 38.33 38.33 38.33 38.33 0.5K
13:33 38.35 38.35 38.35 38.35 1.5K
13:34 38.35 38.36 38.33 38.33 1.5K
13:35 38.33 38.36 38.32 38.32 1.1K
13:36 38.32 38.32 38.30 38.30 1.9K
13:37 38.28 38.28 38.25 38.27 2.6K
13:38 38.27 38.27 38.27 38.27 0.8K
13:39 38.29 38.32 38.29 38.32 1.5K
13:40 38.32 38.32 38.26 38.27 1.9K
13:41 38.27 38.27 38.25 38.25 0.7K
13:42 38.21 38.26 38.21 38.26 4.0K
13:43 38.26 38.26 38.26 38.26 0.1K
13:44 38.26 38.26 38.25 38.25 0.5K
13:45 38.25 38.25 38.25 38.25 0.6K
13:46 38.25 38.26 38.25 38.25 2.8K
13:47 38.20 38.20 38.18 38.18 3.9K
13:48 38.20 38.20 38.20 38.20 0.4K
13:49 38.20 38.21 38.20 38.21 1.8K
13:50 38.21 38.23 38.21 38.23 2.0K
13:51 38.23 38.23 38.18 38.18 1.4K
13:52 38.18 38.26 38.18 38.26 11.4K
13:53 38.26 38.29 38.26 38.28 2.7K
13:54 38.29 38.29 38.26 38.26 1.6K
13:55 38.25 38.25 38.24 38.24 1.0K
13:56 38.24 38.24 38.22 38.22 0.9K
13:57 38.22 38.22 38.22 38.22 0.1K
13:58 38.22 38.22 38.20 38.20 1.5K
13:59 38.20 38.20 38.17 38.17 0.9K
14:00 38.19 38.20 38.18 38.20 1.8K
14:01 38.20 38.20 38.20 38.20 0.3K
14:02 38.20 38.20 38.19 38.19 1.1K
14:03 38.20 38.20 38.18 38.20 1.8K
14:04 38.21 38.21 38.19 38.20 1.4K
14:05 38.20 38.20 38.20 38.20 0.3K
14:06 38.20 38.20 38.15 38.15 3.5K
14:07 38.16 38.16 38.15 38.15 1.2K
14:08 38.15 38.15 38.11 38.11 2.5K
14:09 38.11 38.12 38.11 38.12 0.6K
14:10 38.12 38.12 38.12 38.12 0.2K
14:11 38.12 38.12 38.08 38.10 2.6K
14:12 38.10 38.10 38.09 38.10 3.2K
14:13 38.10 38.10 38.08 38.08 0.4K
14:14 38.08 38.11 38.08 38.11 3.9K
14:15 38.07 38.14 38.07 38.13 7.4K
14:16 38.13 38.17 38.13 38.17 3.8K
14:17 38.19 38.19 38.17 38.17 2.5K
14:18 38.16 38.16 38.16 38.16 2.2K
14:19 38.11 38.14 38.05 38.05 5.9K
14:20 38.10 38.10 38.10 38.10 1.3K
14:21 38.10 38.10 38.07 38.07 1.4K
14:22 38.05 38.06 37.99 38.01 6.4K
14:23 38.01 38.01 38.00 38.00 2.9K
14:24 38.00 38.01 38.00 38.00 1.4K
14:25 38.00 38.01 38.00 38.01 0.7K
14:26 38.01 38.03 37.99 38.03 4.0K
14:27 38.03 38.03 37.93 37.93 4.7K
14:28 37.93 37.93 37.89 37.89 4.1K
14:29 37.89 37.89 37.86 37.86 8.0K
14:30 37.85 37.86 37.74 37.77 8.8K
14:31 37.77 37.87 37.77 37.87 1.3K
14:32 37.87 37.87 37.74 37.75 15.8K
14:33 37.75 37.75 37.75 37.75 1.9K
14:34 37.75 37.75 37.70 37.70 2.0K
14:35 37.70 37.70 37.63 37.63 1.5K
14:36 37.63 37.63 37.63 37.63 2.2K
14:37 37.63 37.63 37.63 37.63 0.3K
14:38 37.62 37.62 37.61 37.61 3.3K
14:39 37.59 37.59 37.57 37.57 1.6K
14:40 37.57 37.60 37.54 37.60 7.6K
14:41 37.59 37.59 37.55 37.55 2.7K
14:42 37.54 37.54 37.52 37.54 2.7K
14:43 37.54 37.54 37.45 37.45 3.7K
14:44 37.45 37.45 37.43 37.43 1.5K
14:45 37.43 37.50 37.43 37.50 1.9K
14:46 37.53 37.55 37.51 37.54 3.3K
14:47 37.53 37.56 37.53 37.56 1.0K
14:48 37.54 37.56 37.54 37.56 2.4K
14:49 37.55 37.55 37.53 37.53 1.9K
14:50 37.53 37.54 37.53 37.54 0.9K
14:51 37.51 37.52 37.51 37.52 2.7K
14:52 37.53 37.53 37.48 37.48 2.8K
14:53 37.48 37.49 37.47 37.47 1.5K
14:54 37.47 37.49 37.47 37.48 3.2K
14:55 37.48 37.48 37.45 37.45 1.0K
14:56 37.46 37.46 37.46 37.46 3.1K
14:57 37.46 37.49 37.46 37.49 1.3K
14:58 37.46 37.46 37.44 37.44 1.8K
14:59 37.46 37.46 37.46 37.46 1.4K
15:00 37.45 37.45 37.44 37.44 3.5K
15:01 37.44 37.44 37.33 37.34 6.1K
15:02 37.33 37.35 37.30 37.30 3.3K
15:03 37.30 37.30 37.29 37.29 2.0K
15:04 37.29 37.30 37.28 37.28 0.4K
15:05 37.27 37.39 37.27 37.39 6.0K
15:06 37.39 37.39 37.36 37.36 1.3K
15:07 37.36 37.36 37.29 37.34 2.4K
15:08 37.37 37.37 37.37 37.37 0.6K
15:09 37.37 37.45 37.37 37.45 1.4K
15:10 37.45 37.46 37.45 37.46 1.1K
15:11 37.46 37.49 37.46 37.47 4.5K
15:12 37.47 37.47 37.46 37.46 2.6K
15:13 37.46 37.46 37.44 37.46 2.3K
15:14 37.46 37.48 37.43 37.43 3.2K
15:15 37.43 37.48 37.43 37.48 1.6K
15:16 37.48 37.54 37.45 37.45 4.4K
15:17 37.46 37.51 37.46 37.51 2.8K
15:18 37.51 37.51 37.49 37.49 0.9K
15:19 37.51 37.51 37.46 37.46 4.8K
15:20 37.46 37.49 37.46 37.47 3.3K
15:21 37.50 37.50 37.46 37.46 3.2K
15:22 37.46 37.51 37.46 37.49 3.4K
15:23 37.49 37.49 37.49 37.49 0.6K
15:24 37.49 37.51 37.49 37.50 9.4K
15:25 37.50 37.54 37.50 37.54 2.5K
15:26 37.56 37.56 37.50 37.52 2.5K
15:27 37.48 37.51 37.48 37.51 1.9K
15:28 37.51 37.51 37.48 37.48 1.8K
15:29 37.48 37.48 37.42 37.42 3.9K
15:30 37.42 37.43 37.42 37.43 1.7K
15:31 37.46 37.46 37.43 37.43 3.0K
15:32 37.45 37.45 37.39 37.40 4.8K
15:33 37.40 37.40 37.35 37.35 6.4K
15:34 37.35 37.38 37.33 37.33 9.2K
15:35 37.35 37.37 37.34 37.37 10.2K
15:36 37.35 37.39 37.35 37.38 32.5K
15:37 37.39 37.39 37.37 37.37 4.4K
15:38 37.37 37.37 37.34 37.34 3.2K
15:39 37.31 37.31 37.28 37.28 8.2K
15:40 37.32 37.40 37.32 37.36 4.5K
15:41 37.39 37.39 37.35 37.35 3.9K
15:42 37.33 37.37 37.33 37.35 6.9K
15:43 37.35 37.40 37.34 37.40 7.1K
15:44 37.40 37.40 37.38 37.40 2.8K
15:45 37.40 37.41 37.38 37.38 4.6K
15:46 37.38 37.40 37.36 37.36 5.1K
15:47 37.36 37.36 37.35 37.35 2.9K
15:48 37.34 37.37 37.34 37.35 10.8K
15:49 37.37 37.37 37.36 37.36 3.0K
15:50 37.36 37.38 37.36 37.38 3.5K
15:51 37.35 37.35 37.29 37.29 7.4K
15:52 37.32 37.34 37.32 37.34 11.1K
15:53 37.35 37.36 37.31 37.31 11.4K
15:54 37.31 37.31 37.27 37.27 17.8K
15:55 37.30 37.30 37.25 37.27 22.5K
15:56 37.23 37.25 37.22 37.23 11.0K
15:57 37.23 37.25 37.23 37.24 16.6K
15:58 37.26 37.28 37.25 37.27 20.2K
15:59 37.30 37.31 37.30 37.30 27.4K
16:00 37.28 39.09 37.27 37.30 435.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし