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 36.56 36.71 36.30 36.53 16.8K
09:32 36.69 36.69 36.58 36.58 0.6K
09:33 36.73 36.73 36.73 36.73 0.2K
09:34 36.73 36.73 36.73 36.73 0.2K
09:35 36.76 36.76 36.76 36.76 0.2K
09:36 36.76 36.76 36.73 36.73 0.2K
09:37 36.73 36.73 36.73 36.73 0.1K
09:38 36.51 36.51 36.51 36.51 3.1K
09:39 36.51 36.75 36.51 36.74 1.7K
09:40 36.66 36.67 36.66 36.67 2.1K
09:41 36.67 36.78 36.67 36.68 1.9K
09:42 36.77 36.85 36.77 36.85 4.2K
09:43 37.02 37.12 37.02 37.12 2.3K
09:44 37.14 37.27 37.14 37.27 2.7K
09:45 37.27 37.42 37.27 37.33 14.5K
09:46 37.29 37.31 37.26 37.26 2.0K
09:47 37.36 37.50 37.36 37.47 4.8K
09:48 37.57 37.57 37.57 37.57 0.5K
09:49 37.58 37.65 37.58 37.65 2.3K
09:50 37.66 37.66 37.53 37.54 3.0K
09:51 37.54 37.54 37.54 37.54 0.5K
09:52 37.32 37.32 37.32 37.32 0.2K
09:53 37.47 37.47 37.47 37.47 2.8K
09:54 37.47 37.58 37.47 37.58 5.3K
09:55 37.58 37.58 37.51 37.51 12.4K
09:56 37.51 37.51 37.51 37.51 0.3K
09:57 37.51 37.65 37.51 37.65 11.3K
09:58 37.65 37.65 37.59 37.59 2.0K
09:59 37.61 37.68 37.57 37.57 2.9K
10:00 37.59 37.59 37.38 37.38 8.0K
10:01 37.41 37.41 37.34 37.34 1.5K
10:02 37.33 37.44 37.33 37.34 2.0K
10:03 37.43 37.43 37.43 37.43 0.4K
10:04 37.43 37.43 37.35 37.35 1.0K
10:05 37.33 37.42 37.33 37.42 1.6K
10:06 37.47 37.47 37.47 37.47 1.0K
10:07 37.47 37.48 37.47 37.48 3.2K
10:08 37.48 37.48 37.41 37.41 1.7K
10:09 37.32 37.32 37.17 37.21 21.1K
10:10 37.19 37.20 37.15 37.19 4.3K
10:11 37.26 37.26 37.09 37.10 14.5K
10:12 37.11 37.11 37.05 37.06 6.3K
10:13 37.06 37.15 37.06 37.15 1.0K
10:14 37.15 37.16 37.11 37.11 3.5K
10:15 37.11 37.11 37.06 37.06 1.6K
10:16 37.06 37.06 36.95 36.96 1.5K
10:17 36.97 36.98 36.97 36.97 3.5K
10:18 36.94 36.94 36.89 36.89 5.9K
10:19 36.89 36.93 36.89 36.91 2.5K
10:20 36.91 36.91 36.87 36.87 1.5K
10:21 36.87 36.87 36.87 36.87 0.5K
10:22 36.71 36.84 36.71 36.80 4.6K
10:23 36.80 36.88 36.80 36.83 2.0K
10:24 36.83 36.86 36.83 36.86 1.7K
10:25 36.92 36.93 36.90 36.93 3.9K
10:26 37.04 37.18 37.04 37.14 7.7K
10:27 37.14 37.29 37.14 37.20 4.1K
10:28 37.21 37.21 37.13 37.19 2.5K
10:29 37.19 37.22 37.19 37.22 1.7K
10:30 37.22 37.22 37.17 37.18 1.4K
10:31 37.18 37.19 37.15 37.19 0.7K
10:32 37.19 37.23 37.19 37.23 3.3K
10:33 37.20 37.21 37.15 37.21 2.4K
10:34 37.21 37.21 37.21 37.21 0.5K
10:35 37.21 37.25 37.21 37.25 1.6K
10:36 37.25 37.29 37.25 37.29 1.3K
10:37 37.32 37.32 37.18 37.29 5.2K
10:38 37.29 37.33 37.27 37.31 2.0K
10:39 37.31 37.31 37.28 37.31 0.9K
10:40 37.31 37.39 37.31 37.38 3.4K
10:41 37.35 37.35 37.32 37.34 2.4K
10:42 37.37 37.41 37.35 37.36 2.5K
10:43 37.36 37.36 37.32 37.32 1.7K
10:44 37.35 37.35 37.33 37.33 2.2K
10:45 37.40 37.44 37.40 37.40 6.0K
10:46 37.40 37.44 37.37 37.44 2.5K
10:47 37.43 37.43 37.38 37.40 1.7K
10:48 37.40 37.44 37.40 37.44 2.1K
10:49 37.41 37.41 37.34 37.34 1.6K
10:50 37.34 37.34 37.29 37.32 2.9K
10:51 37.30 37.30 37.25 37.25 1.6K
10:52 37.24 37.24 37.19 37.19 2.1K
10:53 37.26 37.26 37.22 37.22 1.3K
10:54 37.22 37.25 37.18 37.25 1.8K
10:55 37.25 37.25 37.20 37.20 0.5K
10:56 37.22 37.25 37.22 37.22 2.9K
10:57 37.18 37.18 37.15 37.18 3.0K
10:58 37.18 37.19 37.18 37.19 1.2K
10:59 37.23 37.23 37.21 37.21 1.7K
11:00 37.21 37.21 37.17 37.19 1.7K
11:01 37.20 37.20 37.17 37.17 1.8K
11:02 37.18 37.20 37.18 37.20 2.6K
11:03 37.20 37.20 37.12 37.14 3.8K
11:04 37.14 37.14 37.10 37.13 1.6K
11:05 37.13 37.15 37.10 37.13 2.1K
11:06 37.12 37.12 37.10 37.10 2.5K
11:07 37.10 37.10 37.06 37.06 1.7K
11:08 37.06 37.06 37.05 37.05 1.5K
11:09 37.05 37.09 37.01 37.09 2.6K
11:10 37.09 37.15 37.09 37.15 1.7K
11:11 37.14 37.14 37.14 37.14 0.8K
11:12 37.14 37.14 37.02 37.02 4.9K
11:13 37.05 37.05 36.99 37.02 2.1K
11:14 37.05 37.07 37.05 37.06 1.4K
11:15 37.06 37.09 37.06 37.09 1.2K
11:16 37.09 37.09 37.07 37.07 1.6K
11:17 37.06 37.08 37.06 37.08 0.8K
11:18 37.08 37.08 36.99 36.99 2.2K
11:19 36.99 37.05 36.98 37.05 0.9K
11:20 37.05 37.10 37.05 37.10 10.1K
11:21 37.09 37.10 37.02 37.04 5.4K
11:22 37.00 37.01 37.00 37.01 2.2K
11:23 36.96 37.00 36.96 36.97 10.7K
11:24 36.97 36.97 36.91 36.92 1.3K
11:25 36.92 36.92 36.90 36.90 1.6K
11:26 36.90 36.90 36.86 36.86 1.4K
11:27 36.86 36.89 36.86 36.89 0.7K
11:28 36.89 36.89 36.85 36.85 2.9K
11:29 36.85 36.87 36.85 36.85 1.0K
11:30 36.85 36.91 36.85 36.85 1.2K
11:31 36.82 36.84 36.81 36.81 2.0K
11:32 36.88 36.88 36.88 36.88 1.3K
11:33 36.88 36.88 36.88 36.88 0.9K
11:34 36.91 36.91 36.90 36.90 1.2K
11:35 36.88 36.90 36.88 36.90 0.8K
11:36 36.90 36.90 36.88 36.88 1.0K
11:37 36.88 36.88 36.82 36.82 1.1K
11:38 36.82 36.82 36.77 36.77 0.7K
11:39 36.82 36.82 36.82 36.82 0.6K
11:40 36.86 36.92 36.86 36.92 2.8K
11:41 36.89 36.89 36.89 36.89 1.8K
11:42 36.89 36.89 36.86 36.88 1.1K
11:43 36.88 36.88 36.85 36.86 1.3K
11:44 36.87 36.87 36.84 36.84 1.6K
11:45 36.84 36.86 36.84 36.86 5.7K
11:46 36.86 36.89 36.86 36.89 1.0K
11:47 36.89 36.89 36.85 36.86 1.2K
11:48 36.86 36.91 36.86 36.88 1.0K
11:49 36.88 36.88 36.87 36.87 0.5K
11:50 36.87 36.90 36.86 36.86 0.6K
11:51 36.86 36.93 36.86 36.90 2.0K
11:52 36.93 36.93 36.92 36.92 2.4K
11:53 36.99 36.99 36.99 36.99 6.3K
11:54 36.99 37.06 36.94 37.06 3.6K
11:55 37.06 37.06 37.06 37.06 0.5K
11:56 37.03 37.03 37.00 37.00 1.7K
11:57 37.00 37.04 37.00 37.01 2.9K
11:58 37.04 37.04 37.00 37.00 1.9K
11:59 37.00 37.00 36.97 36.97 1.3K
12:00 36.97 37.02 36.97 37.01 2.4K
12:01 37.01 37.01 36.99 36.99 1.6K
12:02 36.99 37.04 36.99 37.04 1.1K
12:03 37.04 37.04 37.04 37.04 0.7K
12:04 36.94 36.95 36.92 36.93 2.6K
12:05 36.93 36.93 36.93 36.93 0.4K
12:06 36.93 36.93 36.93 36.93 1.4K
12:07 36.93 36.93 36.93 36.93 0.8K
12:08 36.93 36.93 36.93 36.93 0.4K
12:09 36.93 36.93 36.84 36.84 0.9K
12:10 36.84 36.84 36.82 36.82 1.0K
12:11 36.82 36.84 36.82 36.84 0.9K
12:12 36.87 36.87 36.82 36.82 0.8K
12:13 36.82 36.82 36.81 36.81 1.6K
12:14 36.81 36.86 36.81 36.86 0.9K
12:15 36.86 36.86 36.75 36.84 8.3K
12:16 36.84 36.95 36.84 36.95 3.7K
12:17 36.95 36.97 36.95 36.97 0.4K
12:18 36.94 36.94 36.94 36.94 1.0K
12:19 36.94 36.99 36.94 36.99 0.7K
12:20 36.99 36.99 36.94 36.96 1.3K
12:21 36.96 36.97 36.95 36.95 2.3K
12:22 36.95 36.95 36.93 36.93 0.9K
12:23 36.94 36.97 36.94 36.97 0.9K
12:24 36.97 36.98 36.97 36.98 1.9K
12:25 36.98 37.02 36.98 37.02 0.7K
12:26 37.02 37.02 37.02 37.02 0.4K
12:27 37.02 37.07 37.02 37.07 2.3K
12:28 37.08 37.12 37.08 37.12 1.7K
12:29 37.12 37.14 37.12 37.14 1.2K
12:30 37.14 37.22 37.14 37.19 4.0K
12:31 37.19 37.19 37.14 37.17 1.6K
12:32 37.17 37.18 37.15 37.18 0.9K
12:33 37.18 37.22 37.18 37.22 2.0K
12:34 37.23 37.23 37.18 37.18 2.9K
12:35 37.19 37.19 37.19 37.19 1.0K
12:36 37.19 37.24 37.19 37.24 2.7K
12:37 37.24 37.29 37.11 37.11 21.6K
12:38 37.12 37.12 37.08 37.08 7.6K
12:39 37.09 37.09 37.07 37.07 2.1K
12:40 37.07 37.07 37.07 37.07 0.2K
12:41 37.07 37.10 37.04 37.05 2.9K
12:42 37.05 37.05 36.97 36.97 2.2K
12:43 36.97 37.02 36.97 36.99 2.0K
12:44 36.99 36.99 36.98 36.98 1.1K
12:45 36.98 37.00 36.95 36.98 2.3K
12:46 36.98 36.98 36.94 36.94 1.4K
12:47 36.97 36.97 36.96 36.96 1.7K
12:48 37.01 37.03 37.01 37.03 2.0K
12:49 37.03 37.11 37.03 37.11 4.2K
12:50 37.12 37.14 37.11 37.11 2.5K
12:51 37.17 37.24 37.17 37.19 3.6K
12:52 37.19 37.20 37.19 37.20 2.7K
12:53 37.17 37.24 37.17 37.18 1.8K
12:54 37.17 37.17 37.17 37.17 0.9K
12:55 37.17 37.18 37.17 37.18 2.2K
12:56 37.18 37.18 37.14 37.14 0.5K
12:57 37.14 37.17 37.14 37.14 2.4K
12:58 37.14 37.14 37.12 37.12 0.7K
12:59 37.12 37.12 37.04 37.04 9.1K
13:00 37.06 37.06 37.06 37.06 0.6K
13:01 37.09 37.09 37.08 37.08 1.3K
13:02 37.08 37.09 37.08 37.09 0.9K
13:03 37.09 37.09 37.06 37.08 2.6K
13:04 37.08 37.11 37.08 37.11 1.9K
13:05 37.08 37.11 37.06 37.06 3.7K
13:06 37.06 37.06 36.97 36.99 6.6K
13:07 36.99 36.99 36.98 36.99 2.9K
13:08 36.99 36.99 36.99 36.99 0.5K
13:09 37.02 37.02 37.02 37.02 1.8K
13:10 37.02 37.04 36.98 36.98 3.5K
13:11 36.98 36.98 36.98 36.98 0.5K
13:12 36.98 36.98 36.98 36.98 1.0K
13:13 36.98 37.04 36.98 37.04 2.1K
13:14 37.04 37.04 37.04 37.04 1.0K
13:15 37.04 37.09 37.04 37.09 2.9K
13:16 37.03 37.03 37.00 37.00 1.7K
13:17 37.02 37.02 36.99 36.99 1.5K
13:18 36.99 36.99 36.93 36.97 2.5K
13:19 36.97 36.97 36.94 36.94 1.0K
13:20 36.92 36.92 36.92 36.92 1.8K
13:21 36.92 36.92 36.92 36.92 0.6K
13:22 36.92 36.93 36.92 36.93 1.7K
13:23 36.93 36.93 36.93 36.93 2.2K
13:24 36.93 36.93 36.90 36.90 1.5K
13:25 36.91 36.95 36.91 36.95 0.9K
13:26 36.95 36.95 36.92 36.92 1.9K
13:27 36.92 36.92 36.89 36.90 3.1K
13:28 36.90 36.90 36.90 36.90 0.9K
13:29 36.90 36.91 36.90 36.90 3.2K
13:30 36.90 36.92 36.90 36.92 0.6K
13:31 36.92 36.92 36.88 36.88 1.5K
13:32 36.88 36.89 36.88 36.89 0.4K
13:33 36.87 36.88 36.87 36.88 1.6K
13:34 36.85 36.89 36.85 36.89 3.4K
13:35 36.89 36.89 36.89 36.89 0.6K
13:36 36.89 36.89 36.85 36.89 1.8K
13:37 36.89 36.92 36.87 36.87 2.2K
13:38 36.84 36.87 36.83 36.87 1.6K
13:39 36.87 36.87 36.83 36.83 1.7K
13:40 36.83 36.83 36.83 36.83 0.3K
13:41 36.83 36.83 36.80 36.82 5.3K
13:42 36.82 36.86 36.82 36.86 0.9K
13:43 36.87 36.87 36.84 36.84 1.8K
13:44 36.84 36.84 36.83 36.83 1.7K
13:45 36.83 36.86 36.83 36.86 1.1K
13:46 36.83 36.83 36.83 36.83 2.3K
13:47 36.83 36.83 36.83 36.83 0.4K
13:48 36.83 36.84 36.83 36.84 0.8K
13:49 36.84 36.84 36.84 36.84 0.8K
13:50 36.84 36.84 36.84 36.84 1.3K
13:51 36.84 36.84 36.84 36.84 1.1K
13:52 36.81 36.83 36.80 36.80 34.1K
13:53 36.80 36.80 36.78 36.78 1.5K
13:54 36.76 36.78 36.76 36.78 3.4K
13:55 36.78 36.78 36.78 36.78 0.8K
13:56 36.80 36.80 36.78 36.78 3.4K
13:57 36.78 36.83 36.78 36.83 0.7K
13:58 36.84 36.84 36.80 36.83 3.9K
13:59 36.82 36.82 36.78 36.78 2.5K
14:00 36.78 36.83 36.78 36.83 1.3K
14:01 36.83 36.84 36.83 36.84 0.5K
14:02 36.83 36.87 36.83 36.85 3.0K
14:03 36.84 36.84 36.84 36.84 1.1K
14:04 36.84 36.86 36.84 36.86 1.3K
14:05 36.84 36.84 36.84 36.84 2.0K
14:06 36.84 36.84 36.82 36.82 0.3K
14:07 36.82 36.82 36.79 36.79 3.4K
14:08 36.80 36.80 36.80 36.80 0.5K
14:09 36.80 36.80 36.78 36.78 0.8K
14:10 36.78 36.79 36.77 36.79 1.2K
14:11 36.79 36.81 36.79 36.81 0.9K
14:12 36.81 36.81 36.76 36.76 1.8K
14:13 36.79 36.79 36.71 36.71 3.3K
14:14 36.71 36.73 36.71 36.73 0.6K
14:15 36.70 36.70 36.66 36.68 8.6K
14:16 36.68 36.71 36.68 36.71 1.5K
14:17 36.71 36.74 36.71 36.74 3.0K
14:18 36.74 36.76 36.74 36.76 0.6K
14:19 36.76 36.76 36.72 36.72 2.6K
14:20 36.71 36.72 36.71 36.72 0.9K
14:21 36.72 36.72 36.72 36.72 1.2K
14:22 36.72 36.74 36.72 36.74 1.0K
14:23 36.74 36.74 36.72 36.72 1.5K
14:24 36.72 36.78 36.72 36.78 1.0K
14:25 36.76 36.77 36.76 36.77 1.2K
14:26 36.78 36.78 36.77 36.77 1.5K
14:27 36.77 36.81 36.77 36.81 3.1K
14:28 36.81 36.81 36.80 36.81 1.4K
14:29 36.81 36.82 36.79 36.79 3.4K
14:30 36.79 36.81 36.78 36.81 1.2K
14:31 36.78 36.78 36.78 36.78 1.6K
14:32 36.81 36.83 36.81 36.83 1.7K
14:33 36.83 36.83 36.83 36.83 1.9K
14:34 36.85 36.85 36.83 36.85 3.8K
14:35 36.85 36.86 36.84 36.86 0.9K
14:36 36.87 36.87 36.87 36.87 1.2K
14:37 36.86 36.90 36.86 36.90 2.2K
14:38 36.96 36.97 36.94 36.95 3.5K
14:39 36.95 36.95 36.92 36.92 3.6K
14:40 36.92 36.94 36.92 36.94 0.6K
14:41 36.94 37.03 36.94 37.03 2.8K
14:42 37.05 37.05 36.98 37.00 3.5K
14:43 37.00 37.02 37.00 37.02 1.3K
14:44 37.03 37.03 37.02 37.02 3.5K
14:45 37.02 37.04 37.00 37.02 1.3K
14:46 37.03 37.03 37.00 37.03 3.0K
14:47 37.03 37.03 36.98 37.00 1.2K
14:48 37.00 37.06 37.00 37.06 5.3K
14:49 37.06 37.06 37.03 37.03 1.8K
14:50 37.03 37.05 37.03 37.05 0.6K
14:51 37.02 37.03 37.02 37.03 2.6K
14:52 37.02 37.02 37.00 37.02 2.7K
14:53 37.02 37.04 37.00 37.04 3.2K
14:54 37.04 37.04 37.04 37.04 0.5K
14:55 37.04 37.05 37.03 37.05 1.9K
14:56 37.04 37.04 37.02 37.02 10.4K
14:57 37.02 37.02 36.99 37.01 1.6K
14:58 36.99 37.02 36.99 37.02 0.9K
14:59 37.03 37.04 37.03 37.04 2.1K
15:00 37.03 37.07 37.03 37.05 13.1K
15:01 37.08 37.08 37.07 37.07 4.2K
15:02 37.12 37.12 37.12 37.12 2.2K
15:03 37.14 37.22 37.14 37.22 2.5K
15:04 37.21 37.21 37.19 37.21 1.9K
15:05 37.22 37.27 37.22 37.25 2.5K
15:06 37.25 37.26 37.24 37.26 4.0K
15:07 37.26 37.27 37.24 37.27 1.5K
15:08 37.26 37.28 37.25 37.26 7.1K
15:09 37.26 37.27 37.26 37.27 14.3K
15:10 37.27 37.29 37.24 37.27 2.2K
15:11 37.27 37.31 37.27 37.31 2.8K
15:12 37.30 37.36 37.29 37.36 3.3K
15:13 37.35 37.35 37.25 37.25 6.7K
15:14 37.25 37.26 37.24 37.25 2.7K
15:15 37.26 37.26 37.25 37.25 5.2K
15:16 37.25 37.26 37.24 37.26 2.1K
15:17 37.27 37.27 37.27 37.27 3.8K
15:18 37.28 37.30 37.28 37.30 5.2K
15:19 37.30 37.30 37.28 37.29 1.9K
15:20 37.29 37.31 37.28 37.31 5.0K
15:21 37.33 37.35 37.33 37.35 3.2K
15:22 37.34 37.35 37.32 37.35 4.6K
15:23 37.34 37.34 37.29 37.30 5.0K
15:24 37.30 37.30 37.30 37.30 2.3K
15:25 37.30 37.30 37.29 37.29 4.2K
15:26 37.30 37.30 37.29 37.29 2.4K
15:27 37.29 37.29 37.27 37.28 4.8K
15:28 37.32 37.32 37.30 37.30 4.2K
15:29 37.32 37.34 37.32 37.34 2.7K
15:30 37.35 37.35 37.34 37.34 5.4K
15:31 37.35 37.35 37.34 37.34 2.9K
15:32 37.35 37.35 37.31 37.32 6.6K
15:33 37.32 37.33 37.32 37.33 2.5K
15:34 37.34 37.36 37.34 37.36 3.2K
15:35 37.37 37.42 37.37 37.42 9.7K
15:36 37.35 37.35 37.31 37.33 10.4K
15:37 37.33 37.37 37.31 37.36 6.6K
15:38 37.30 37.32 37.30 37.30 5.9K
15:39 37.34 37.34 37.33 37.33 2.7K
15:40 37.33 37.34 37.33 37.34 6.3K
15:41 37.36 37.38 37.35 37.38 5.8K
15:42 37.35 37.35 37.33 37.34 25.2K
15:43 37.34 37.34 37.28 37.33 78.5K
15:44 37.32 37.32 37.31 37.31 6.4K
15:45 37.31 37.32 37.31 37.32 4.8K
15:46 37.32 37.32 37.30 37.30 12.7K
15:47 37.30 37.30 37.27 37.28 12.1K
15:48 37.28 37.28 37.24 37.25 11.7K
15:49 37.25 37.25 37.24 37.24 6.6K
15:50 37.24 37.26 37.23 37.26 19.5K
15:51 37.26 37.38 37.26 37.38 14.6K
15:52 37.33 37.42 37.33 37.42 14.9K
15:53 37.42 37.44 37.37 37.44 8.9K
15:54 37.44 37.52 37.44 37.52 12.4K
15:55 37.50 37.57 37.49 37.57 20.0K
15:56 37.56 37.57 37.52 37.57 18.1K
15:57 37.59 37.59 37.56 37.58 18.8K
15:58 37.59 37.59 37.51 37.57 47.9K
15:59 37.56 37.56 37.54 37.56 40.0K
16:00 37.56 37.60 37.56 37.59 352.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし