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 39.80 40.10 39.03 40.08 40.6K
09:32 40.13 40.28 40.05 40.27 11.3K
09:33 40.20 40.23 40.13 40.13 4.1K
09:34 40.13 40.34 40.13 40.34 6.8K
09:35 40.34 40.34 40.08 40.08 7.3K
09:36 40.10 40.19 40.03 40.06 1.7K
09:37 40.19 40.19 40.01 40.10 4.5K
09:38 40.05 40.05 39.80 39.80 6.6K
09:39 39.75 39.79 39.69 39.76 3.3K
09:40 39.73 39.73 39.60 39.64 4.6K
09:41 39.64 39.98 39.64 39.98 5.7K
09:42 39.98 39.98 39.84 39.88 0.7K
09:43 39.88 39.88 39.84 39.84 1.4K
09:44 39.84 39.84 39.83 39.83 0.8K
09:45 39.76 39.80 39.76 39.80 1.1K
09:46 39.80 39.80 39.71 39.71 3.7K
09:47 39.77 39.85 39.77 39.82 1.6K
09:48 39.89 39.96 39.81 39.85 4.3K
09:49 39.94 39.94 39.83 39.83 2.5K
09:50 39.84 39.84 39.72 39.73 10.5K
09:51 39.66 39.78 39.66 39.78 4.7K
09:52 39.75 39.75 39.52 39.52 2.7K
09:53 39.61 39.61 39.56 39.60 5.4K
09:54 39.57 39.57 39.51 39.51 2.3K
09:55 39.46 39.51 39.46 39.51 2.7K
09:56 39.51 39.51 39.49 39.50 3.4K
09:57 39.53 39.56 39.53 39.56 6.0K
09:58 39.63 39.69 39.63 39.69 3.3K
09:59 39.69 39.76 39.69 39.76 1.9K
10:00 39.78 39.84 39.78 39.82 2.5K
10:01 39.84 39.84 39.70 39.70 5.6K
10:02 39.63 39.76 39.63 39.71 4.9K
10:03 39.73 39.73 39.71 39.71 0.8K
10:04 39.65 39.70 39.65 39.66 8.7K
10:05 39.66 39.72 39.64 39.72 35.8K
10:06 39.70 39.72 39.61 39.61 6.0K
10:07 39.61 39.67 39.59 39.59 3.0K
10:08 39.65 39.65 39.50 39.50 2.4K
10:09 39.50 39.54 39.50 39.51 1.5K
10:10 39.49 39.49 39.42 39.42 3.1K
10:11 39.48 39.55 39.48 39.55 3.3K
10:12 39.55 39.55 39.45 39.46 2.2K
10:13 39.46 39.46 39.40 39.42 2.0K
10:14 39.44 39.46 39.30 39.30 3.7K
10:15 39.36 39.42 39.35 39.42 5.6K
10:16 39.42 39.51 39.42 39.51 4.9K
10:17 39.60 39.60 39.60 39.60 1.5K
10:18 39.60 39.71 39.60 39.71 0.7K
10:19 39.63 39.67 39.62 39.62 3.0K
10:20 39.62 39.73 39.62 39.69 0.9K
10:21 39.74 39.81 39.74 39.81 4.3K
10:22 39.78 39.85 39.78 39.85 3.2K
10:23 39.85 39.90 39.85 39.87 1.5K
10:24 39.86 39.95 39.86 39.94 2.0K
10:25 40.05 40.06 40.02 40.06 7.0K
10:26 40.06 40.08 40.05 40.08 4.1K
10:27 40.13 40.13 40.02 40.03 9.1K
10:28 40.03 40.06 40.03 40.06 2.8K
10:29 40.07 40.09 40.05 40.07 1.8K
10:30 40.09 40.17 40.09 40.17 4.3K
10:31 40.13 40.19 40.13 40.19 1.7K
10:32 40.18 40.23 40.18 40.23 4.8K
10:33 40.24 40.26 40.21 40.23 6.1K
10:34 40.28 40.29 40.24 40.24 7.1K
10:35 40.24 40.30 40.24 40.30 0.7K
10:36 40.30 40.30 40.23 40.23 8.8K
10:37 40.25 40.29 40.10 40.29 10.6K
10:38 40.29 40.29 40.23 40.27 1.1K
10:39 40.35 40.40 40.35 40.40 5.9K
10:40 40.37 40.37 40.31 40.31 4.9K
10:41 40.28 40.32 40.26 40.32 5.6K
10:42 40.32 40.42 40.32 40.41 4.2K
10:43 40.45 40.45 40.45 40.45 2.1K
10:44 40.43 40.45 40.43 40.45 1.7K
10:45 40.45 40.47 40.43 40.43 6.7K
10:46 40.43 40.45 40.38 40.38 5.3K
10:47 40.38 40.39 40.34 40.37 5.3K
10:48 40.40 40.45 40.40 40.45 3.1K
10:49 40.47 40.47 40.37 40.37 3.4K
10:50 40.37 40.41 40.37 40.41 1.3K
10:51 40.41 40.44 40.39 40.44 4.5K
10:52 40.44 40.47 40.41 40.47 1.9K
10:53 40.47 40.54 40.47 40.52 4.9K
10:54 40.54 40.58 40.48 40.58 6.9K
10:55 40.60 40.60 40.58 40.58 2.6K
10:56 40.62 40.62 40.53 40.53 4.6K
10:57 40.53 40.63 40.53 40.63 2.6K
10:58 40.63 40.63 40.63 40.63 1.7K
10:59 40.59 40.65 40.59 40.63 5.3K
11:00 40.63 40.66 40.63 40.66 1.9K
11:01 40.66 40.67 40.66 40.67 4.9K
11:02 40.67 40.72 40.67 40.72 0.7K
11:03 40.72 40.75 40.72 40.75 1.2K
11:04 40.75 40.84 40.75 40.84 7.3K
11:05 40.81 40.83 40.81 40.83 1.6K
11:06 40.83 40.84 40.73 40.73 5.6K
11:07 40.79 40.80 40.73 40.73 5.5K
11:08 40.73 40.73 40.67 40.67 3.5K
11:09 40.70 40.70 40.68 40.68 1.9K
11:10 40.68 40.73 40.66 40.66 4.8K
11:11 40.70 40.70 40.70 40.70 1.4K
11:12 40.73 40.73 40.70 40.73 4.4K
11:13 40.72 40.75 40.67 40.75 6.7K
11:14 40.77 40.84 40.77 40.84 3.6K
11:15 40.87 40.90 40.87 40.89 2.8K
11:16 40.94 40.95 40.93 40.95 3.3K
11:17 40.98 41.00 40.98 41.00 4.7K
11:18 41.00 41.10 41.00 41.06 5.9K
11:19 41.10 41.11 41.10 41.11 2.5K
11:20 41.11 41.11 41.10 41.10 2.7K
11:21 41.10 41.12 41.05 41.05 7.0K
11:22 41.06 41.10 41.05 41.05 3.8K
11:23 41.05 41.05 41.02 41.02 2.4K
11:24 41.02 41.04 41.02 41.04 1.3K
11:25 41.06 41.06 41.06 41.06 1.1K
11:26 41.06 41.06 41.05 41.05 0.8K
11:27 41.05 41.11 41.05 41.11 5.2K
11:28 41.11 41.17 41.11 41.17 0.9K
11:29 41.17 41.18 41.15 41.18 2.2K
11:30 41.12 41.12 41.07 41.07 4.1K
11:31 41.07 41.12 41.06 41.07 3.3K
11:32 41.07 41.07 41.04 41.04 3.5K
11:33 41.05 41.06 41.05 41.06 2.1K
11:34 41.04 41.04 40.99 41.04 6.2K
11:35 41.04 41.04 40.96 40.96 3.0K
11:36 40.96 40.96 40.94 40.95 13.2K
11:37 40.95 40.95 40.88 40.90 5.6K
11:38 40.90 41.05 40.90 41.05 4.8K
11:39 41.04 41.04 41.02 41.04 6.7K
11:40 41.04 41.04 41.00 41.02 2.6K
11:41 41.02 41.06 41.02 41.05 4.9K
11:42 41.05 41.09 41.05 41.05 1.2K
11:43 41.05 41.06 41.05 41.06 2.9K
11:44 41.04 41.05 41.03 41.03 3.6K
11:45 41.03 41.03 40.96 40.96 3.5K
11:46 40.96 40.96 40.96 40.96 0.6K
11:47 40.97 40.97 40.96 40.96 3.9K
11:48 40.94 40.96 40.91 40.91 5.8K
11:49 40.98 41.04 40.98 41.02 4.5K
11:50 41.01 41.05 40.99 41.05 4.7K
11:51 41.05 41.05 41.01 41.04 1.8K
11:52 41.06 41.14 41.06 41.14 5.5K
11:53 41.17 41.20 41.17 41.19 3.6K
11:54 41.19 41.31 41.19 41.31 2.7K
11:55 41.31 41.31 41.30 41.30 2.0K
11:56 41.29 41.37 41.29 41.37 2.0K
11:57 41.38 41.39 41.37 41.39 3.0K
11:58 41.39 41.39 41.37 41.37 3.0K
11:59 41.37 41.42 41.35 41.35 8.3K
12:00 41.35 41.36 41.35 41.36 0.5K
12:01 41.39 41.40 41.39 41.40 1.2K
12:02 41.40 41.40 41.32 41.32 4.2K
12:03 41.32 41.34 41.27 41.34 3.5K
12:04 41.35 41.35 41.25 41.31 6.9K
12:05 41.31 41.34 41.31 41.34 1.4K
12:06 41.35 41.35 41.32 41.34 2.2K
12:07 41.34 41.34 41.33 41.33 0.5K
12:08 41.33 41.36 41.33 41.36 2.1K
12:09 41.33 41.33 41.29 41.29 4.9K
12:10 41.31 41.31 41.25 41.25 5.6K
12:11 41.25 41.25 41.18 41.21 2.8K
12:12 41.21 41.21 41.17 41.17 1.9K
12:13 41.17 41.17 41.07 41.14 6.0K
12:14 41.13 41.13 41.06 41.06 1.6K
12:15 41.07 41.10 41.07 41.07 4.7K
12:16 41.07 41.10 41.06 41.06 5.8K
12:17 41.06 41.07 41.06 41.07 2.4K
12:18 41.04 41.04 41.00 41.04 5.6K
12:19 41.07 41.15 41.07 41.15 1.5K
12:20 41.15 41.25 41.14 41.25 43.5K
12:21 41.22 41.25 41.16 41.16 5.2K
12:22 41.16 41.16 41.07 41.07 3.0K
12:23 41.07 41.09 41.07 41.07 1.9K
12:24 41.07 41.07 41.05 41.05 2.0K
12:25 41.05 41.09 41.05 41.09 1.4K
12:26 41.10 41.10 41.10 41.10 1.8K
12:27 41.10 41.12 41.06 41.06 5.0K
12:28 41.04 41.07 41.00 41.04 1.5K
12:29 41.04 41.10 41.04 41.10 2.5K
12:30 41.05 41.05 40.97 40.97 2.0K
12:31 40.97 41.04 40.94 41.04 2.1K
12:32 41.04 41.05 41.00 41.05 0.8K
12:33 41.05 41.11 41.05 41.10 1.4K
12:34 41.12 41.12 41.00 41.00 7.0K
12:35 41.00 41.08 41.00 41.08 1.6K
12:36 41.08 41.13 41.08 41.13 1.3K
12:37 41.13 41.14 41.13 41.14 1.4K
12:38 41.14 41.14 41.12 41.14 3.7K
12:39 41.11 41.15 41.11 41.12 2.0K
12:40 41.12 41.15 41.12 41.13 1.8K
12:41 41.13 41.13 41.13 41.13 0.2K
12:42 41.15 41.15 41.11 41.11 3.5K
12:43 41.11 41.11 41.07 41.07 105.7K
12:44 41.07 41.07 41.01 41.01 5.2K
12:45 41.01 41.01 40.96 40.97 6.7K
12:46 40.98 40.98 40.93 40.93 3.7K
12:47 40.93 40.97 40.92 40.97 3.2K
12:48 40.95 40.95 40.95 40.95 3.2K
12:49 40.92 40.95 40.92 40.94 1.8K
12:50 40.94 41.02 40.94 41.02 3.4K
12:51 41.02 41.02 41.02 41.02 0.8K
12:52 41.02 41.02 41.00 41.00 1.8K
12:53 41.00 41.06 41.00 41.06 1.8K
12:54 41.06 41.08 41.06 41.08 0.8K
12:55 41.08 41.09 41.08 41.09 1.2K
12:56 41.12 41.12 41.07 41.07 3.9K
12:57 41.05 41.06 41.04 41.04 3.8K
12:58 41.06 41.06 41.05 41.05 2.2K
12:59 41.05 41.05 41.04 41.04 1.7K
13:00 41.04 41.05 41.04 41.05 0.4K
13:01 41.05 41.05 41.05 41.05 0.3K
13:02 41.05 41.09 41.05 41.08 2.5K
13:03 41.08 41.14 41.08 41.14 2.2K
13:04 41.16 41.19 41.16 41.19 2.0K
13:05 41.17 41.17 41.01 41.01 10.0K
13:06 41.01 41.01 40.80 40.80 3.9K
13:07 40.82 40.82 40.82 40.82 1.1K
13:08 40.79 40.79 40.79 40.79 0.5K
13:09 40.79 40.85 40.79 40.84 3.3K
13:10 40.81 40.84 40.81 40.84 1.5K
13:11 40.84 40.84 40.77 40.77 10.6K
13:12 40.75 40.77 40.72 40.77 1.3K
13:13 40.81 40.81 40.79 40.79 1.1K
13:14 40.79 40.79 40.79 40.79 0.9K
13:15 40.79 40.80 40.78 40.80 6.0K
13:16 40.82 40.82 40.82 40.82 1.1K
13:17 40.86 40.86 40.83 40.83 4.5K
13:18 40.80 40.85 40.80 40.84 3.4K
13:19 40.82 40.82 40.81 40.81 1.4K
13:20 40.81 40.86 40.81 40.86 1.6K
13:21 40.86 40.87 40.85 40.85 7.9K
13:22 40.85 40.87 40.78 40.78 10.3K
13:23 40.67 40.68 40.67 40.68 6.7K
13:24 40.68 40.71 40.68 40.69 1.7K
13:25 40.69 40.71 40.69 40.71 5.7K
13:26 40.73 40.73 40.68 40.68 5.9K
13:27 40.68 40.77 40.68 40.71 5.7K
13:28 40.71 40.77 40.71 40.77 1.7K
13:29 40.77 40.82 40.74 40.82 3.6K
13:30 40.82 40.85 40.82 40.85 2.5K
13:31 40.88 40.90 40.88 40.90 3.0K
13:32 40.92 40.92 40.92 40.92 2.6K
13:33 40.92 41.00 40.92 41.00 1.3K
13:34 41.03 41.05 41.03 41.05 4.0K
13:35 41.08 41.10 41.08 41.10 4.1K
13:36 41.11 41.11 41.11 41.11 0.3K
13:37 41.11 41.11 41.10 41.11 3.1K
13:38 41.11 41.11 41.02 41.02 3.1K
13:39 41.04 41.04 41.02 41.03 1.5K
13:40 41.01 41.07 41.01 41.07 2.4K
13:41 41.07 41.08 41.07 41.08 1.6K
13:42 41.08 41.11 41.08 41.11 1.5K
13:43 41.10 41.15 41.10 41.15 1.9K
13:44 41.15 41.21 41.15 41.17 2.1K
13:45 41.17 41.18 41.15 41.15 3.5K
13:46 41.15 41.21 41.15 41.21 1.2K
13:47 41.23 41.23 41.23 41.23 0.8K
13:48 41.23 41.23 41.12 41.12 5.5K
13:49 41.15 41.15 41.06 41.12 5.2K
13:50 41.13 41.18 41.13 41.14 2.1K
13:51 41.15 41.15 41.15 41.15 0.9K
13:52 41.15 41.15 41.10 41.13 3.1K
13:53 41.16 41.16 41.13 41.13 1.5K
13:54 41.11 41.12 41.11 41.12 2.2K
13:55 41.17 41.17 41.13 41.13 2.2K
13:56 41.13 41.13 41.13 41.13 0.7K
13:57 41.13 41.13 41.09 41.10 1.1K
13:58 41.10 41.11 41.10 41.11 2.3K
13:59 41.09 41.09 41.09 41.09 2.1K
14:00 41.09 41.09 41.06 41.06 0.7K
14:01 41.06 41.09 41.06 41.09 0.6K
14:02 41.13 41.13 41.12 41.12 1.8K
14:03 41.14 41.18 41.13 41.18 2.6K
14:04 41.18 41.18 41.18 41.18 0.9K
14:05 41.20 41.23 41.20 41.23 3.2K
14:06 41.23 41.23 41.20 41.20 1.5K
14:07 41.20 41.26 41.20 41.26 2.6K
14:08 41.26 41.26 41.24 41.24 0.8K
14:09 41.24 41.26 41.24 41.25 1.9K
14:10 41.22 41.27 41.22 41.26 7.1K
14:11 41.24 41.24 41.22 41.22 2.5K
14:12 41.22 41.25 41.22 41.24 2.9K
14:13 41.24 41.24 41.24 41.24 1.1K
14:14 41.24 41.26 41.24 41.26 1.0K
14:15 41.26 41.28 41.26 41.28 6.7K
14:16 41.28 41.28 41.28 41.28 3.8K
14:17 41.28 41.28 41.23 41.23 8.9K
14:18 41.23 41.25 41.23 41.24 3.2K
14:19 41.25 41.25 41.23 41.23 4.8K
14:20 41.21 41.23 41.20 41.20 2.4K
14:21 41.22 41.22 41.20 41.20 4.3K
14:22 41.20 41.20 41.20 41.20 2.4K
14:23 41.20 41.20 41.07 41.07 14.3K
14:24 41.09 41.13 41.09 41.13 6.2K
14:25 41.13 41.13 41.10 41.10 5.0K
14:26 41.12 41.13 41.12 41.12 3.2K
14:27 41.13 41.13 41.06 41.06 5.4K
14:28 41.07 41.09 41.07 41.07 4.6K
14:29 41.09 41.09 41.09 41.09 1.7K
14:30 41.09 41.10 41.09 41.10 3.5K
14:31 41.10 41.10 41.10 41.10 2.0K
14:32 41.10 41.10 41.06 41.06 6.0K
14:33 41.09 41.09 41.05 41.05 4.8K
14:34 41.03 41.04 41.03 41.04 7.4K
14:35 41.12 41.14 41.11 41.11 6.1K
14:36 41.11 41.11 41.10 41.10 0.9K
14:37 41.07 41.07 40.85 40.85 6.5K
14:38 40.88 40.88 40.82 40.83 1.7K
14:39 40.83 40.83 40.76 40.76 1.2K
14:40 40.75 40.75 40.70 40.70 1.5K
14:41 40.70 40.75 40.69 40.75 5.5K
14:42 40.72 40.79 40.72 40.79 1.9K
14:43 40.79 40.79 40.78 40.79 2.3K
14:44 40.79 40.79 40.76 40.76 1.9K
14:45 40.75 40.75 40.75 40.75 2.6K
14:46 40.75 40.75 40.71 40.73 0.7K
14:47 40.73 40.77 40.73 40.76 2.1K
14:48 40.76 40.77 40.74 40.74 1.2K
14:49 40.73 40.73 40.71 40.72 2.6K
14:50 40.69 40.69 40.68 40.68 1.3K
14:51 40.68 40.75 40.68 40.75 3.8K
14:52 40.75 40.75 40.74 40.74 1.1K
14:53 40.74 40.76 40.72 40.72 1.3K
14:54 40.72 40.72 40.72 40.72 1.8K
14:55 40.72 40.72 40.72 40.72 1.7K
14:56 40.72 40.72 40.71 40.71 4.5K
14:57 40.70 40.72 40.70 40.72 0.8K
14:58 40.69 40.69 40.66 40.66 3.4K
14:59 40.66 40.66 40.62 40.62 3.6K
15:00 40.63 40.63 40.61 40.61 1.1K
15:01 40.61 40.61 40.44 40.44 3.2K
15:02 40.44 40.53 40.43 40.53 2.6K
15:03 40.53 40.53 40.44 40.44 2.0K
15:04 40.43 40.47 40.39 40.47 2.5K
15:05 40.47 40.47 40.42 40.47 3.6K
15:06 40.53 40.53 40.45 40.45 5.3K
15:07 40.45 40.48 40.45 40.48 1.7K
15:08 40.48 40.53 40.48 40.53 1.2K
15:09 40.53 40.60 40.53 40.60 1.3K
15:10 40.59 40.59 40.56 40.56 3.3K
15:11 40.56 40.57 40.48 40.48 2.2K
15:12 40.48 40.48 40.43 40.43 1.9K
15:13 40.45 40.47 40.45 40.47 1.2K
15:14 40.47 40.50 40.43 40.50 5.7K
15:15 40.48 40.48 40.46 40.47 2.9K
15:16 40.46 40.47 40.46 40.47 2.4K
15:17 40.46 40.47 40.45 40.45 2.1K
15:18 40.47 40.47 40.42 40.45 3.7K
15:19 40.45 40.45 40.42 40.42 0.8K
15:20 40.42 40.46 40.42 40.46 3.7K
15:21 40.46 40.46 40.41 40.43 4.1K
15:22 40.43 40.43 40.40 40.40 1.8K
15:23 40.40 40.44 40.40 40.40 1.6K
15:24 40.40 40.40 40.38 40.38 1.4K
15:25 40.38 40.38 40.37 40.37 7.1K
15:26 40.37 40.39 40.37 40.39 2.4K
15:27 40.39 40.39 40.33 40.33 4.6K
15:28 40.33 40.35 40.33 40.33 1.4K
15:29 40.33 40.37 40.33 40.37 2.1K
15:30 40.37 40.38 40.36 40.37 12.0K
15:31 40.35 40.44 40.34 40.44 9.0K
15:32 40.44 40.46 40.44 40.46 3.5K
15:33 40.46 40.49 40.46 40.49 1.9K
15:34 40.49 40.50 40.47 40.47 2.9K
15:35 40.47 40.47 40.46 40.47 1.2K
15:36 40.47 40.50 40.47 40.50 1.2K
15:37 40.49 40.49 40.49 40.49 1.6K
15:38 40.47 40.50 40.47 40.50 4.8K
15:39 40.50 40.50 40.42 40.42 5.2K
15:40 40.39 40.39 40.38 40.38 4.4K
15:41 40.38 40.42 40.38 40.42 2.9K
15:42 40.44 40.46 40.44 40.44 1.9K
15:43 40.44 40.44 40.44 40.44 2.8K
15:44 40.44 40.46 40.42 40.44 9.0K
15:45 40.44 40.44 40.38 40.38 1.3K
15:46 40.38 40.38 40.35 40.37 3.9K
15:47 40.37 40.39 40.37 40.39 3.7K
15:48 40.35 40.35 40.35 40.35 2.1K
15:49 40.35 40.35 40.30 40.35 6.0K
15:50 40.35 40.36 40.35 40.35 2.6K
15:51 40.31 40.40 40.31 40.38 7.4K
15:52 40.38 40.38 40.36 40.37 4.4K
15:53 40.37 40.37 40.36 40.37 5.2K
15:54 40.37 40.41 40.37 40.40 12.0K
15:55 40.41 40.41 40.36 40.37 18.7K
15:56 40.33 40.33 40.26 40.33 21.6K
15:57 40.34 40.39 40.33 40.39 20.2K
15:58 40.40 40.40 40.37 40.38 37.6K
15:59 40.38 40.40 40.38 40.39 38.1K
16:00 40.39 40.68 40.38 40.40 759.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし