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 37.10 37.84 37.10 37.32 37.9K
09:32 37.32 37.34 37.32 37.34 0.6K
09:33 37.34 37.35 37.34 37.35 0.5K
09:34 37.35 37.35 37.35 37.35 0.3K
09:35 37.35 37.59 37.32 37.59 3.1K
09:36 37.59 37.59 37.37 37.37 3.2K
09:37 37.50 37.50 37.27 37.27 3.2K
09:38 37.27 37.27 36.91 36.91 7.9K
09:39 36.91 36.91 36.72 36.77 11.1K
09:40 36.65 36.65 36.56 36.58 5.4K
09:41 36.61 36.68 36.60 36.68 5.0K
09:42 36.66 36.77 36.66 36.77 3.9K
09:43 36.77 36.78 36.77 36.78 2.1K
09:44 36.76 36.83 36.76 36.76 8.0K
09:45 36.76 36.92 36.75 36.92 2.3K
09:46 36.92 36.97 36.89 36.89 3.5K
09:47 36.89 36.89 36.80 36.88 1.8K
09:48 36.88 36.93 36.81 36.81 3.8K
09:49 36.81 36.85 36.81 36.85 1.9K
09:50 36.85 36.85 36.83 36.83 0.4K
09:51 36.95 37.05 36.95 37.05 3.2K
09:52 37.04 37.04 36.92 36.92 2.7K
09:53 36.81 36.81 36.79 36.79 2.6K
09:54 36.84 36.95 36.83 36.95 2.9K
09:55 37.00 37.00 36.89 36.89 2.3K
09:56 36.89 36.94 36.88 36.94 1.0K
09:57 36.94 36.94 36.94 36.94 0.3K
09:58 36.94 36.94 36.94 36.94 0.4K
09:59 36.94 37.05 36.94 37.05 1.2K
10:00 37.05 37.05 37.03 37.03 3.7K
10:01 37.03 37.03 36.97 36.97 2.8K
10:02 36.92 37.02 36.92 37.02 4.5K
10:03 37.03 37.10 37.03 37.10 1.6K
10:04 37.10 37.13 37.10 37.13 0.8K
10:05 37.13 37.13 37.06 37.06 5.9K
10:06 37.06 37.08 37.03 37.08 2.8K
10:07 37.03 37.03 37.03 37.03 1.9K
10:08 37.03 37.03 36.98 36.98 2.0K
10:09 36.98 36.98 36.90 36.95 1.8K
10:10 36.90 36.90 36.90 36.90 1.8K
10:11 36.92 36.94 36.88 36.94 3.5K
10:12 36.98 37.06 36.98 37.00 3.2K
10:13 36.97 36.97 36.90 36.90 1.9K
10:14 36.94 36.94 36.94 36.94 0.7K
10:15 36.95 37.00 36.95 37.00 3.2K
10:16 37.00 37.00 36.97 36.97 0.8K
10:17 36.99 36.99 36.92 36.92 2.8K
10:18 36.92 36.92 36.83 36.83 2.3K
10:19 36.83 36.91 36.83 36.91 1.2K
10:20 36.91 36.91 36.88 36.88 3.0K
10:21 36.82 36.97 36.82 36.91 6.6K
10:22 36.91 36.94 36.89 36.94 0.8K
10:23 36.94 36.94 36.87 36.87 2.2K
10:24 36.86 36.88 36.84 36.84 1.4K
10:25 36.84 36.85 36.84 36.85 1.2K
10:26 36.85 36.86 36.82 36.82 2.2K
10:27 36.81 36.82 36.81 36.82 2.9K
10:28 36.81 36.81 36.78 36.78 1.7K
10:29 36.84 36.88 36.84 36.88 1.7K
10:30 36.88 36.90 36.88 36.90 1.1K
10:31 36.82 36.82 36.76 36.76 7.5K
10:32 36.78 36.79 36.72 36.78 10.5K
10:33 36.71 36.71 36.68 36.68 4.3K
10:34 36.68 36.68 36.65 36.65 3.1K
10:35 36.71 36.77 36.71 36.77 2.1K
10:36 36.77 36.78 36.74 36.74 2.2K
10:37 36.74 36.81 36.74 36.81 1.1K
10:38 36.81 36.81 36.80 36.80 1.0K
10:39 36.80 36.82 36.80 36.82 0.5K
10:40 36.78 36.78 36.77 36.77 2.7K
10:41 36.77 36.77 36.77 36.77 0.9K
10:42 36.77 36.77 36.68 36.68 0.9K
10:43 36.68 36.69 36.68 36.69 1.0K
10:44 36.67 36.67 36.66 36.66 0.7K
10:45 36.66 36.69 36.66 36.69 1.2K
10:46 36.69 36.74 36.69 36.73 1.2K
10:47 36.73 36.73 36.67 36.67 1.7K
10:48 36.67 36.67 36.66 36.66 2.4K
10:49 36.66 36.66 36.61 36.61 1.2K
10:50 36.61 36.70 36.61 36.68 1.3K
10:51 36.68 36.68 36.68 36.68 0.4K
10:52 36.63 36.67 36.63 36.64 2.9K
10:53 36.61 36.64 36.61 36.63 2.9K
10:54 36.63 36.63 36.63 36.63 3.7K
10:55 36.64 36.65 36.64 36.65 1.7K
10:56 36.64 36.68 36.64 36.68 0.8K
10:57 36.70 36.70 36.66 36.66 1.5K
10:58 36.66 36.68 36.66 36.68 2.4K
10:59 36.68 36.68 36.65 36.66 2.4K
11:00 36.70 36.70 36.68 36.68 2.0K
11:01 36.68 36.73 36.67 36.73 1.8K
11:02 36.74 36.78 36.74 36.78 0.5K
11:03 36.78 36.78 36.69 36.69 2.4K
11:04 36.69 36.73 36.67 36.73 2.8K
11:05 36.69 36.69 36.67 36.67 0.6K
11:06 36.73 36.73 36.73 36.73 1.0K
11:07 36.73 36.76 36.73 36.76 2.2K
11:08 36.76 36.76 36.73 36.73 6.7K
11:09 36.75 36.90 36.75 36.90 237.8K
11:10 36.98 37.07 36.98 37.07 3.7K
11:11 37.07 37.08 37.07 37.08 1.0K
11:12 37.06 37.06 36.89 36.89 5.7K
11:13 36.89 36.89 36.86 36.86 2.4K
11:14 36.86 36.93 36.86 36.93 4.1K
11:15 36.95 36.99 36.95 36.99 1.3K
11:16 36.96 37.04 36.96 37.04 0.7K
11:17 37.04 37.04 37.04 37.04 0.3K
11:18 37.04 37.09 37.04 37.09 2.0K
11:19 37.09 37.09 37.04 37.04 4.8K
11:20 37.05 37.05 37.05 37.05 1.1K
11:21 37.12 37.15 37.12 37.15 1.1K
11:22 37.14 37.24 37.13 37.24 18.4K
11:23 37.24 37.28 37.24 37.28 2.7K
11:24 37.25 37.25 37.24 37.24 3.3K
11:25 37.24 37.24 37.22 37.22 2.8K
11:26 37.22 37.22 37.15 37.15 1.9K
11:27 37.15 37.15 37.15 37.15 0.2K
11:28 37.13 37.18 37.13 37.13 7.8K
11:29 37.13 37.26 37.13 37.26 1.3K
11:30 37.29 37.31 37.29 37.31 1.4K
11:31 37.31 37.40 37.31 37.40 5.1K
11:32 37.40 37.40 37.36 37.36 1.6K
11:33 37.35 37.37 37.35 37.37 1.2K
11:34 37.35 37.35 37.33 37.33 2.5K
11:35 37.33 37.37 37.33 37.33 2.5K
11:36 37.31 37.31 37.31 37.31 0.8K
11:37 37.31 37.34 37.31 37.34 2.0K
11:38 37.34 37.34 37.25 37.25 16.3K
11:39 37.25 37.25 37.25 37.25 0.2K
11:40 37.39 37.46 37.39 37.45 5.8K
11:41 37.45 37.45 37.45 37.45 0.1K
11:42 37.45 37.45 37.41 37.43 5.6K
11:43 37.43 37.43 37.42 37.42 11.1K
11:44 37.43 37.43 37.43 37.43 11.7K
11:45 37.43 37.44 37.38 37.38 18.4K
11:46 37.38 37.41 37.38 37.41 1.0K
11:47 37.44 37.44 37.30 37.30 4.4K
11:48 37.29 37.31 37.28 37.28 1.8K
11:49 37.28 37.32 37.28 37.32 3.8K
11:50 37.32 37.32 37.31 37.31 1.5K
11:51 37.40 37.40 37.40 37.40 2.9K
11:52 37.36 37.36 37.32 37.32 5.9K
11:53 37.34 37.34 37.30 37.30 1.0K
11:54 37.33 37.35 37.31 37.31 3.9K
11:55 37.29 37.29 37.29 37.29 1.5K
11:56 37.29 37.29 37.29 37.29 1.3K
11:57 37.29 37.31 37.29 37.31 1.0K
11:58 37.31 37.32 37.31 37.32 0.5K
11:59 37.32 37.38 37.32 37.38 0.6K
12:00 37.38 37.38 37.37 37.37 1.4K
12:01 37.37 37.44 37.37 37.44 3.3K
12:02 37.47 37.47 37.45 37.45 2.7K
12:03 37.45 37.47 37.45 37.46 1.6K
12:04 37.43 37.47 37.43 37.46 1.3K
12:05 37.49 37.49 37.43 37.43 2.5K
12:06 37.43 37.50 37.42 37.42 3.2K
12:07 37.42 37.45 37.41 37.41 1.8K
12:08 37.41 37.41 37.39 37.39 7.3K
12:09 37.39 37.42 37.39 37.42 1.1K
12:10 37.42 37.42 37.37 37.41 2.4K
12:11 37.41 37.42 37.39 37.39 4.8K
12:12 37.39 37.42 37.38 37.38 3.0K
12:13 37.38 37.39 37.38 37.39 1.4K
12:14 37.39 37.39 37.39 37.39 1.3K
12:15 37.39 37.39 37.35 37.35 5.5K
12:16 37.34 37.39 37.34 37.39 7.0K
12:17 37.39 37.41 37.37 37.41 5.2K
12:18 37.39 37.44 37.39 37.42 5.0K
12:19 37.42 37.42 37.40 37.40 0.8K
12:20 37.40 37.45 37.40 37.45 2.7K
12:21 37.45 37.46 37.43 37.46 1.8K
12:22 37.47 37.49 37.47 37.49 5.2K
12:23 37.50 37.55 37.50 37.55 2.5K
12:24 37.55 37.62 37.55 37.58 4.8K
12:25 37.58 37.67 37.58 37.65 13.5K
12:26 37.65 37.69 37.65 37.66 3.9K
12:27 37.66 37.66 37.61 37.61 2.7K
12:28 37.63 37.76 37.63 37.76 4.0K
12:29 37.77 37.87 37.77 37.83 11.2K
12:30 37.84 37.87 37.79 37.79 3.2K
12:31 37.79 37.92 37.79 37.92 5.8K
12:32 37.82 37.82 37.75 37.76 2.8K
12:33 37.77 37.77 37.71 37.71 2.4K
12:34 37.77 37.77 37.74 37.76 2.9K
12:35 37.76 37.76 37.65 37.65 4.2K
12:36 37.65 37.67 37.65 37.67 8.7K
12:37 37.67 37.67 37.56 37.56 8.6K
12:38 37.56 37.60 37.56 37.60 2.5K
12:39 37.63 37.65 37.63 37.65 6.1K
12:40 37.65 37.66 37.63 37.63 2.3K
12:41 37.63 37.65 37.63 37.65 0.7K
12:42 37.65 37.65 37.63 37.63 9.2K
12:43 37.62 37.69 37.62 37.68 5.9K
12:44 37.68 37.68 37.66 37.66 2.2K
12:45 37.65 37.70 37.65 37.70 2.7K
12:46 37.70 37.70 37.69 37.69 1.3K
12:47 37.70 37.70 37.69 37.69 1.1K
12:48 37.70 37.70 37.66 37.66 3.4K
12:49 37.66 37.68 37.66 37.68 3.0K
12:50 37.68 37.69 37.64 37.69 8.4K
12:51 37.68 37.71 37.68 37.71 1.8K
12:52 37.71 37.71 37.71 37.71 0.8K
12:53 37.75 37.82 37.75 37.81 4.6K
12:54 37.81 37.89 37.81 37.89 1.8K
12:55 37.89 37.96 37.88 37.96 3.8K
12:56 37.96 37.96 37.93 37.93 4.7K
12:57 37.93 37.93 37.92 37.92 1.0K
12:58 37.93 37.96 37.93 37.96 8.1K
12:59 37.96 37.96 37.93 37.95 5.3K
13:00 37.96 38.07 37.96 38.07 8.5K
13:01 38.07 38.14 38.01 38.13 6.7K
13:02 38.08 38.24 38.08 38.24 10.6K
13:03 38.21 38.23 38.09 38.09 4.4K
13:04 38.18 38.18 38.13 38.13 6.5K
13:05 38.13 38.14 38.12 38.14 1.2K
13:06 38.07 38.14 38.07 38.14 5.4K
13:07 38.16 38.18 38.14 38.18 2.3K
13:08 38.21 38.25 38.21 38.25 10.3K
13:09 38.26 38.26 38.23 38.26 5.2K
13:10 38.26 38.35 38.26 38.31 4.3K
13:11 38.32 38.35 38.32 38.35 38.5K
13:12 38.42 38.42 38.39 38.41 14.3K
13:13 38.46 38.48 38.46 38.48 6.0K
13:14 38.48 38.48 38.39 38.39 9.6K
13:15 38.42 38.42 38.39 38.39 6.0K
13:16 38.47 38.49 38.45 38.45 6.7K
13:17 38.48 38.48 38.46 38.46 5.0K
13:18 38.45 38.48 38.42 38.48 6.9K
13:19 38.48 38.52 38.45 38.52 4.9K
13:20 38.51 38.54 38.51 38.51 40.1K
13:21 38.50 38.51 38.48 38.48 10.8K
13:22 38.48 38.48 38.46 38.46 30.1K
13:23 38.30 38.30 38.27 38.27 9.8K
13:24 38.26 38.32 38.26 38.32 1.2K
13:25 38.32 38.32 38.25 38.29 6.3K
13:26 38.29 38.29 38.28 38.28 0.6K
13:27 38.30 38.30 38.28 38.28 2.3K
13:28 38.28 38.28 38.23 38.23 4.5K
13:29 38.22 38.32 38.22 38.32 8.2K
13:30 38.32 38.32 38.27 38.30 2.0K
13:31 38.30 38.33 38.30 38.31 2.7K
13:32 38.31 38.31 38.28 38.28 3.7K
13:33 38.28 38.30 38.28 38.30 1.2K
13:34 38.28 38.32 38.26 38.32 7.5K
13:35 38.34 38.37 38.32 38.37 2.5K
13:36 38.37 38.37 38.35 38.36 0.8K
13:37 38.36 38.41 38.36 38.41 2.9K
13:38 38.37 38.41 38.34 38.41 8.1K
13:39 38.41 38.43 38.41 38.43 0.8K
13:40 38.43 38.47 38.43 38.47 6.1K
13:41 38.48 38.57 38.48 38.56 9.0K
13:42 38.59 38.75 38.57 38.75 15.1K
13:43 38.78 38.80 38.76 38.78 4.8K
13:44 38.78 38.88 38.78 38.88 6.6K
13:45 38.88 38.99 38.88 38.93 6.5K
13:46 38.94 38.97 38.90 38.90 17.4K
13:47 38.93 38.93 38.91 38.91 8.0K
13:48 38.92 39.08 38.92 39.08 12.6K
13:49 39.07 39.22 39.07 39.22 20.2K
13:50 39.17 39.22 39.14 39.22 32.2K
13:51 39.22 39.23 39.20 39.23 1.4K
13:52 39.20 39.23 39.20 39.23 3.7K
13:53 39.21 39.63 39.21 39.63 75.9K
13:54 39.76 39.76 39.61 39.61 33.4K
13:55 39.65 39.70 39.65 39.70 45.8K
13:56 39.78 39.78 39.74 39.74 16.4K
13:57 39.67 39.69 39.66 39.67 28.7K
13:58 39.65 39.65 39.57 39.65 18.2K
13:59 39.61 39.66 39.57 39.65 11.4K
14:00 39.63 39.63 39.55 39.55 9.9K
14:01 39.61 39.67 39.59 39.62 60.7K
14:02 39.61 39.64 39.48 39.64 32.3K
14:03 39.63 39.85 39.63 39.82 5.8K
14:04 39.83 39.90 39.83 39.90 5.9K
14:05 39.95 39.96 39.92 39.93 19.0K
14:06 39.93 39.93 39.84 39.84 9.3K
14:07 39.88 39.89 39.88 39.89 3.5K
14:08 39.89 39.97 39.88 39.95 8.0K
14:09 39.95 39.96 39.95 39.96 10.9K
14:10 39.96 39.97 39.96 39.97 1.7K
14:11 39.98 40.08 39.98 40.05 24.3K
14:12 40.05 40.09 40.05 40.09 3.4K
14:13 40.06 40.09 40.06 40.08 24.2K
14:14 40.09 40.09 39.84 39.86 23.1K
14:15 39.86 39.99 39.86 39.99 11.3K
14:16 39.99 40.11 39.99 40.11 8.2K
14:17 40.09 40.10 40.09 40.10 8.2K
14:18 40.10 40.14 40.09 40.14 16.8K
14:19 40.10 40.20 40.10 40.18 12.2K
14:20 40.16 40.20 40.16 40.20 9.1K
14:21 39.97 39.97 39.89 39.94 34.0K
14:22 39.94 40.02 39.94 40.02 3.0K
14:23 40.10 40.10 40.02 40.02 5.5K
14:24 40.02 40.04 39.96 39.96 5.8K
14:25 39.90 39.91 39.89 39.89 4.0K
14:26 39.77 39.87 39.77 39.87 8.6K
14:27 39.87 39.87 39.83 39.83 3.8K
14:28 39.83 39.91 39.82 39.89 11.2K
14:29 39.89 39.96 39.83 39.96 2.7K
14:30 39.92 39.98 39.92 39.96 9.5K
14:31 39.97 39.97 39.75 39.83 13.8K
14:32 39.84 39.84 39.83 39.84 6.0K
14:33 39.82 39.91 39.82 39.91 13.6K
14:34 39.95 39.95 39.93 39.95 9.4K
14:35 39.95 39.98 39.92 39.96 7.5K
14:36 40.01 40.07 40.01 40.06 14.1K
14:37 40.05 40.05 40.01 40.01 9.1K
14:38 40.01 40.13 40.01 40.13 14.9K
14:39 40.06 40.08 40.06 40.06 2.5K
14:40 40.08 40.18 40.06 40.18 6.5K
14:41 40.18 40.23 40.12 40.23 22.8K
14:42 40.27 40.27 40.24 40.27 18.0K
14:43 40.26 40.33 40.24 40.30 12.2K
14:44 40.30 40.30 40.22 40.22 4.3K
14:45 40.22 40.25 40.22 40.25 1.7K
14:46 40.25 40.29 40.25 40.26 3.6K
14:47 40.26 40.28 40.25 40.25 21.7K
14:48 40.25 40.25 40.11 40.11 6.5K
14:49 40.13 40.14 40.12 40.12 14.6K
14:50 40.12 40.12 40.10 40.10 3.7K
14:51 40.12 40.18 40.12 40.18 5.1K
14:52 40.18 40.20 40.18 40.20 1.2K
14:53 40.21 40.30 40.21 40.30 7.3K
14:54 40.28 40.29 40.23 40.25 9.4K
14:55 40.25 40.25 40.22 40.22 2.1K
14:56 40.23 40.23 40.20 40.21 2.0K
14:57 40.23 40.23 40.08 40.08 25.6K
14:58 40.09 40.09 40.00 40.03 13.5K
14:59 40.03 40.06 40.03 40.06 3.9K
15:00 40.10 40.11 40.07 40.07 7.2K
15:01 40.02 40.02 39.91 39.91 18.4K
15:02 39.90 39.91 39.90 39.91 3.8K
15:03 39.91 40.02 39.91 40.02 5.3K
15:04 40.05 40.05 39.95 39.95 4.2K
15:05 39.96 39.96 39.85 39.85 4.9K
15:06 39.87 39.93 39.87 39.87 6.2K
15:07 39.87 39.87 39.74 39.75 4.8K
15:08 39.72 39.83 39.72 39.83 10.9K
15:09 39.83 39.83 39.83 39.83 3.4K
15:10 39.86 39.86 39.77 39.77 5.6K
15:11 39.79 39.79 39.73 39.75 3.8K
15:12 39.77 39.77 39.72 39.72 1.9K
15:13 39.71 39.78 39.71 39.78 3.1K
15:14 39.76 39.76 39.70 39.70 5.4K
15:15 39.70 39.73 39.70 39.73 5.0K
15:16 39.73 39.74 39.59 39.59 43.9K
15:17 39.69 39.86 39.69 39.86 7.0K
15:18 39.87 39.87 39.73 39.73 6.4K
15:19 39.74 39.98 39.74 39.90 17.2K
15:20 39.91 39.91 39.86 39.86 3.4K
15:21 39.86 39.86 39.73 39.73 6.7K
15:22 39.72 39.72 39.71 39.71 6.0K
15:23 39.70 39.76 39.70 39.76 8.6K
15:24 39.77 39.95 39.77 39.94 19.0K
15:25 39.94 39.94 39.86 39.86 6.7K
15:26 39.91 39.91 39.91 39.91 2.1K
15:27 39.93 39.97 39.90 39.97 12.1K
15:28 39.96 40.00 39.95 40.00 5.1K
15:29 40.05 40.08 40.02 40.08 7.3K
15:30 40.08 40.14 40.08 40.13 14.0K
15:31 40.15 40.18 40.13 40.13 4.9K
15:32 40.13 40.15 40.08 40.08 7.1K
15:33 40.06 40.06 40.05 40.05 4.2K
15:34 40.05 40.09 40.03 40.09 7.4K
15:35 40.08 40.10 40.05 40.05 5.7K
15:36 40.07 40.07 40.04 40.04 5.5K
15:37 40.04 40.13 40.04 40.13 4.1K
15:38 40.13 40.13 40.02 40.02 5.7K
15:39 40.03 40.03 39.95 39.97 8.9K
15:40 39.96 39.98 39.95 39.98 5.5K
15:41 39.98 39.98 39.92 39.93 13.8K
15:42 39.93 39.93 39.82 39.82 7.1K
15:43 39.78 39.78 39.71 39.71 9.8K
15:44 39.71 39.74 39.71 39.74 5.0K
15:45 39.75 39.78 39.71 39.72 11.2K
15:46 39.74 39.77 39.74 39.76 5.5K
15:47 39.76 39.76 39.73 39.75 7.5K
15:48 39.75 39.78 39.71 39.71 9.8K
15:49 39.72 39.73 39.69 39.69 10.4K
15:50 39.68 39.74 39.67 39.74 7.6K
15:51 39.75 39.75 39.71 39.73 14.8K
15:52 39.74 39.74 39.62 39.63 16.8K
15:53 39.63 39.63 39.60 39.61 14.0K
15:54 39.64 39.67 39.64 39.64 16.8K
15:55 39.68 39.72 39.65 39.65 24.7K
15:56 39.62 39.93 39.62 39.88 30.7K
15:57 39.87 39.89 39.83 39.83 32.3K
15:58 39.83 39.86 39.79 39.79 31.6K
15:59 39.76 39.76 39.72 39.72 39.6K
16:00 39.73 39.78 39.00 39.76 475.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし