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 39.73 40.41 39.73 39.97 18.4K
09:32 39.97 39.97 39.87 39.87 0.7K
09:33 39.91 39.91 39.70 39.73 15.1K
09:34 39.73 39.73 39.70 39.70 0.6K
09:35 39.65 39.65 39.64 39.64 0.6K
09:36 39.67 39.68 39.67 39.68 2.5K
09:37 39.68 39.83 39.68 39.83 0.7K
09:38 39.83 39.83 39.75 39.75 1.4K
09:39 39.75 39.75 39.50 39.54 3.9K
09:40 39.54 39.54 39.50 39.50 0.7K
09:41 39.50 39.59 39.50 39.59 0.5K
09:42 39.59 39.59 39.58 39.58 1.3K
09:43 39.58 39.66 39.54 39.66 3.2K
09:44 39.64 39.64 39.45 39.48 3.9K
09:45 39.50 39.52 39.40 39.51 3.0K
09:46 39.48 39.48 39.37 39.39 3.8K
09:47 39.39 39.39 39.18 39.18 7.3K
09:48 39.25 39.37 39.25 39.30 3.1K
09:49 39.30 39.30 39.12 39.12 1.7K
09:50 39.21 39.25 39.20 39.23 6.4K
09:51 39.23 39.23 39.20 39.20 5.1K
09:52 39.14 39.20 39.14 39.20 1.1K
09:53 39.20 39.20 39.05 39.14 3.4K
09:54 39.14 39.16 39.14 39.16 3.0K
09:55 39.16 39.18 39.10 39.18 7.0K
09:56 39.18 39.18 39.18 39.18 1.8K
09:57 39.18 39.19 39.12 39.19 4.4K
09:58 39.19 39.31 39.19 39.31 3.3K
09:59 39.31 39.31 39.24 39.24 0.7K
10:00 39.24 39.24 39.18 39.18 2.7K
10:01 39.18 39.29 39.18 39.28 1.4K
10:02 39.28 39.32 39.22 39.32 0.6K
10:03 39.32 39.32 39.19 39.24 6.0K
10:04 39.24 39.24 39.24 39.24 0.2K
10:05 39.36 39.37 39.36 39.37 0.7K
10:06 39.43 39.43 39.37 39.37 2.4K
10:07 39.37 39.38 39.37 39.38 1.0K
10:08 39.30 39.30 39.26 39.26 1.6K
10:09 39.27 39.27 39.27 39.27 1.7K
10:10 39.33 39.33 39.33 39.33 2.0K
10:11 39.33 39.33 39.25 39.25 0.7K
10:12 39.30 39.30 39.30 39.30 2.3K
10:13 39.29 39.29 39.23 39.23 1.5K
10:14 39.23 39.34 39.23 39.34 2.7K
10:15 39.34 39.42 39.34 39.40 1.2K
10:16 39.40 39.45 39.35 39.45 2.7K
10:17 39.40 39.40 39.35 39.35 1.2K
10:18 39.35 39.35 39.32 39.32 1.3K
10:19 39.32 39.32 39.32 39.32 0.2K
10:20 39.32 39.34 39.32 39.34 0.7K
10:21 39.34 39.34 39.27 39.27 8.7K
10:22 39.27 39.27 39.20 39.21 2.4K
10:23 39.21 39.23 39.21 39.21 0.5K
10:24 39.21 39.21 39.11 39.11 0.9K
10:25 39.13 39.21 39.13 39.21 5.9K
10:26 39.21 39.24 39.21 39.24 0.8K
10:27 39.19 39.21 39.17 39.17 3.3K
10:28 39.17 39.23 39.17 39.19 1.7K
10:29 39.15 39.19 39.15 39.19 3.1K
10:30 39.19 39.19 39.19 39.19 0.5K
10:31 39.20 39.23 39.20 39.23 2.4K
10:32 39.23 39.23 39.18 39.18 1.5K
10:33 39.18 39.21 39.18 39.21 2.8K
10:34 39.21 39.22 39.21 39.22 1.5K
10:35 39.23 39.23 39.23 39.23 0.9K
10:36 39.26 39.38 39.26 39.38 2.4K
10:37 39.40 39.44 39.38 39.44 2.2K
10:38 39.44 39.44 39.38 39.40 2.6K
10:39 39.40 39.53 39.40 39.53 2.6K
10:40 39.54 39.54 39.43 39.43 5.1K
10:41 39.43 39.44 39.40 39.40 3.3K
10:42 39.40 39.42 39.40 39.42 0.5K
10:43 39.42 39.45 39.42 39.42 2.6K
10:44 39.38 39.38 39.38 39.38 0.9K
10:45 39.38 39.38 39.33 39.35 1.6K
10:46 39.35 39.35 39.27 39.27 0.9K
10:47 39.27 39.28 39.25 39.28 3.0K
10:48 39.30 39.30 39.26 39.26 2.5K
10:49 39.26 39.26 39.19 39.19 0.5K
10:50 39.19 39.33 39.19 39.33 2.6K
10:51 39.33 39.33 39.33 39.33 0.5K
10:52 39.33 39.33 39.29 39.29 0.7K
10:53 39.29 39.32 39.29 39.32 0.5K
10:54 39.32 39.32 39.31 39.31 1.8K
10:55 39.31 39.33 39.31 39.31 1.2K
10:56 39.28 39.28 39.24 39.24 3.4K
10:57 39.24 39.26 39.23 39.26 2.8K
10:58 39.22 39.23 39.19 39.23 1.5K
10:59 39.19 39.19 39.10 39.10 1.4K
11:00 39.10 39.10 39.03 39.03 3.2K
11:01 39.02 39.02 38.92 39.02 7.8K
11:02 38.99 38.99 38.99 38.99 1.3K
11:03 38.99 39.01 38.98 39.01 1.6K
11:04 39.00 39.00 38.95 38.95 5.6K
11:05 38.98 38.98 38.91 38.91 4.3K
11:06 38.91 38.91 38.84 38.84 3.0K
11:07 38.86 38.97 38.86 38.93 5.6K
11:08 38.95 38.95 38.95 38.95 0.8K
11:09 38.96 38.96 38.88 38.88 2.5K
11:10 38.88 38.88 38.81 38.81 3.5K
11:11 38.81 38.81 38.81 38.81 1.7K
11:12 38.81 38.81 38.76 38.77 5.0K
11:13 38.75 38.76 38.72 38.72 2.9K
11:14 38.66 38.70 38.66 38.70 8.8K
11:15 38.70 38.70 38.70 38.70 2.0K
11:16 38.70 38.70 38.69 38.69 8.5K
11:17 38.69 38.70 38.69 38.70 5.0K
11:18 38.81 38.81 38.81 38.81 3.8K
11:19 38.76 38.90 38.75 38.90 3.5K
11:20 38.90 38.92 38.90 38.92 1.4K
11:21 38.92 38.92 38.92 38.92 1.0K
11:22 38.92 38.92 38.84 38.88 3.7K
11:23 38.88 38.88 38.84 38.87 1.1K
11:24 38.87 38.95 38.87 38.95 3.3K
11:25 38.95 38.95 38.92 38.92 2.3K
11:26 38.92 38.96 38.92 38.96 2.3K
11:27 38.96 38.96 38.91 38.94 4.8K
11:28 38.94 38.94 38.90 38.90 1.3K
11:29 38.87 38.88 38.86 38.88 7.6K
11:30 38.86 38.86 38.80 38.80 2.7K
11:31 38.80 38.80 38.75 38.80 1.7K
11:32 38.76 38.83 38.75 38.83 4.2K
11:33 38.83 38.83 38.72 38.73 3.6K
11:34 38.73 38.73 38.65 38.65 2.0K
11:35 38.65 38.67 38.62 38.67 4.8K
11:36 38.67 38.67 38.63 38.63 3.9K
11:37 38.64 38.64 38.57 38.57 2.0K
11:38 38.60 38.62 38.60 38.62 0.8K
11:39 38.61 38.65 38.61 38.65 1.9K
11:40 38.62 38.62 38.58 38.58 3.2K
11:41 38.58 38.63 38.57 38.63 6.0K
11:42 38.67 38.67 38.62 38.63 2.9K
11:43 38.63 38.71 38.63 38.71 2.2K
11:44 38.71 38.71 38.68 38.71 1.6K
11:45 38.71 38.78 38.71 38.75 3.4K
11:46 38.78 38.78 38.78 38.78 1.7K
11:47 38.80 38.88 38.80 38.88 3.5K
11:48 38.82 38.84 38.80 38.80 4.7K
11:49 38.79 38.81 38.79 38.80 4.1K
11:50 38.80 38.80 38.79 38.79 3.1K
11:51 38.84 38.85 38.83 38.83 5.1K
11:52 38.87 38.89 38.85 38.85 2.8K
11:53 38.83 38.84 38.83 38.84 5.1K
11:54 38.84 38.88 38.82 38.82 3.8K
11:55 38.82 38.87 38.82 38.87 4.2K
11:56 38.87 38.87 38.84 38.84 3.2K
11:57 38.84 38.85 38.84 38.85 1.3K
11:58 38.85 38.85 38.79 38.81 3.7K
11:59 38.81 38.87 38.81 38.85 6.5K
12:00 38.84 38.84 38.79 38.79 1.9K
12:01 38.79 38.79 38.72 38.72 1.7K
12:02 38.72 38.73 38.72 38.73 1.3K
12:03 38.73 38.73 38.71 38.71 3.0K
12:04 38.71 38.71 38.69 38.69 2.4K
12:05 38.69 38.83 38.69 38.82 3.4K
12:06 38.79 38.82 38.79 38.82 1.9K
12:07 38.79 38.79 38.79 38.79 1.1K
12:08 38.79 38.79 38.79 38.79 2.0K
12:09 38.79 38.86 38.79 38.86 2.7K
12:10 38.86 38.86 38.78 38.78 2.3K
12:11 38.78 38.81 38.78 38.78 1.0K
12:12 38.81 38.81 38.81 38.81 1.2K
12:13 38.81 38.84 38.79 38.84 5.6K
12:14 38.83 38.89 38.83 38.88 3.0K
12:15 38.87 38.88 38.85 38.85 1.1K
12:16 38.85 38.85 38.84 38.84 2.2K
12:17 38.83 38.83 38.75 38.75 5.7K
12:18 38.75 38.78 38.72 38.75 5.2K
12:19 38.75 38.75 38.70 38.70 0.6K
12:20 38.73 38.75 38.73 38.75 30.0K
12:21 38.79 38.81 38.79 38.81 3.2K
12:22 38.81 38.81 38.72 38.72 2.6K
12:23 38.75 38.75 38.70 38.70 2.0K
12:24 38.70 38.74 38.70 38.70 1.7K
12:25 38.70 38.73 38.70 38.70 1.7K
12:26 38.70 38.70 38.65 38.65 7.0K
12:27 38.66 38.66 38.64 38.64 5.2K
12:28 38.64 38.65 38.60 38.62 8.2K
12:29 38.60 38.60 38.60 38.60 1.7K
12:30 38.60 38.69 38.60 38.64 5.8K
12:31 38.64 38.64 38.62 38.64 0.8K
12:32 38.64 38.65 38.64 38.65 0.9K
12:33 38.64 38.64 38.61 38.61 2.2K
12:34 38.61 38.66 38.61 38.63 3.8K
12:35 38.63 38.65 38.63 38.65 5.4K
12:36 38.63 38.63 38.61 38.63 0.8K
12:37 38.64 38.64 38.60 38.60 1.7K
12:38 38.60 38.61 38.60 38.61 1.5K
12:39 38.61 38.63 38.61 38.62 4.1K
12:40 38.63 38.63 38.62 38.62 0.8K
12:41 38.62 38.63 38.59 38.59 2.1K
12:42 38.59 38.64 38.59 38.64 4.3K
12:43 38.64 38.69 38.64 38.69 4.2K
12:44 38.72 38.72 38.72 38.72 1.8K
12:45 38.72 38.72 38.70 38.70 1.6K
12:46 38.68 38.68 38.62 38.62 4.2K
12:47 38.62 38.62 38.58 38.62 0.5K
12:48 38.62 38.62 38.61 38.61 1.1K
12:49 38.61 38.61 38.55 38.55 4.8K
12:50 38.51 38.56 38.51 38.56 4.3K
12:51 38.57 38.57 38.56 38.56 1.0K
12:52 38.56 38.56 38.51 38.51 1.4K
12:53 38.51 38.54 38.51 38.54 0.7K
12:54 38.55 38.55 38.53 38.55 1.9K
12:55 38.55 38.63 38.55 38.60 4.9K
12:56 38.60 38.63 38.60 38.63 0.9K
12:57 38.63 38.65 38.63 38.65 1.1K
12:58 38.65 38.66 38.60 38.66 1.1K
12:59 38.66 38.66 38.60 38.60 1.5K
13:00 38.60 38.60 38.54 38.54 3.2K
13:01 38.54 38.64 38.54 38.64 1.5K
13:02 38.64 38.64 38.63 38.63 0.9K
13:03 38.63 38.65 38.63 38.65 1.7K
13:04 38.65 38.66 38.59 38.59 2.3K
13:05 38.59 38.62 38.58 38.58 0.5K
13:06 38.58 38.59 38.58 38.59 1.5K
13:07 38.60 38.60 38.59 38.59 1.7K
13:08 38.59 38.59 38.53 38.53 0.4K
13:09 38.53 38.53 38.51 38.51 1.7K
13:10 38.51 38.53 38.51 38.53 4.3K
13:11 38.53 38.56 38.50 38.56 1.6K
13:12 38.56 38.56 38.53 38.54 5.0K
13:13 38.53 38.53 38.53 38.53 0.9K
13:14 38.53 38.53 38.53 38.53 0.5K
13:15 38.53 38.53 38.53 38.53 0.8K
13:16 38.53 38.56 38.53 38.54 2.6K
13:17 38.54 38.58 38.54 38.58 14.6K
13:18 38.60 38.62 38.60 38.62 2.3K
13:19 38.61 38.65 38.61 38.61 4.3K
13:20 38.61 38.62 38.61 38.62 0.6K
13:21 38.62 38.65 38.62 38.65 0.6K
13:22 38.61 38.64 38.59 38.61 2.0K
13:23 38.61 38.61 38.61 38.61 0.6K
13:24 38.62 38.62 38.62 38.62 0.9K
13:25 38.60 38.62 38.60 38.61 9.2K
13:26 38.61 38.61 38.54 38.54 1.9K
13:27 38.54 38.54 38.53 38.53 1.4K
13:28 38.51 38.51 38.50 38.50 2.2K
13:29 38.53 38.53 38.47 38.49 1.3K
13:30 38.49 38.52 38.49 38.49 0.5K
13:31 38.49 38.49 38.49 38.49 0.8K
13:32 38.49 38.49 38.49 38.49 0.5K
13:33 38.49 38.49 38.42 38.44 8.9K
13:34 38.44 38.44 38.43 38.43 12.4K
13:35 38.43 38.43 38.43 38.43 0.6K
13:36 38.43 38.46 38.43 38.46 2.9K
13:37 38.46 38.50 38.46 38.47 1.5K
13:38 38.47 38.48 38.47 38.48 0.8K
13:39 38.48 38.54 38.48 38.54 3.4K
13:40 38.54 38.56 38.53 38.56 1.3K
13:41 38.53 38.61 38.53 38.61 2.3K
13:42 38.61 38.64 38.61 38.63 1.4K
13:43 38.68 38.77 38.68 38.77 3.0K
13:44 38.78 38.78 38.74 38.74 2.7K
13:45 38.74 38.76 38.73 38.73 1.1K
13:46 38.72 38.74 38.72 38.72 2.4K
13:47 38.72 38.79 38.72 38.79 2.4K
13:48 38.79 38.84 38.78 38.78 1.2K
13:49 38.77 38.77 38.75 38.75 1.8K
13:50 38.75 38.75 38.72 38.72 1.7K
13:51 38.71 38.75 38.69 38.75 3.7K
13:52 38.75 38.75 38.71 38.71 1.0K
13:53 38.78 38.81 38.77 38.77 4.0K
13:54 38.77 38.80 38.77 38.80 0.3K
13:55 38.80 38.80 38.72 38.72 1.4K
13:56 38.72 38.72 38.70 38.71 1.0K
13:57 38.71 38.71 38.67 38.67 1.8K
13:58 38.68 38.69 38.67 38.67 1.5K
13:59 38.69 38.69 38.69 38.69 1.1K
14:00 38.69 38.69 38.67 38.67 1.5K
14:01 38.69 38.70 38.69 38.70 1.3K
14:02 38.70 38.74 38.69 38.74 2.7K
14:03 38.75 38.75 38.75 38.75 0.4K
14:04 38.73 38.73 38.70 38.71 2.0K
14:05 38.71 38.71 38.66 38.69 1.0K
14:06 38.69 38.69 38.69 38.69 1.2K
14:07 38.68 38.70 38.68 38.68 2.1K
14:08 38.68 38.68 38.65 38.65 0.9K
14:09 38.64 38.64 38.63 38.63 2.1K
14:10 38.63 38.69 38.63 38.68 4.0K
14:11 38.62 38.67 38.62 38.67 4.7K
14:12 38.67 38.68 38.67 38.67 0.5K
14:13 38.67 38.70 38.63 38.63 2.8K
14:14 38.63 38.63 38.62 38.63 2.3K
14:15 38.63 38.64 38.63 38.64 3.0K
14:16 38.64 38.65 38.64 38.65 0.7K
14:17 38.65 38.65 38.63 38.63 0.9K
14:18 38.63 38.65 38.63 38.63 3.0K
14:19 38.63 38.63 38.63 38.63 1.7K
14:20 38.63 38.63 38.57 38.58 1.5K
14:21 38.58 38.59 38.57 38.59 3.5K
14:22 38.59 38.63 38.59 38.62 1.3K
14:23 38.62 38.67 38.62 38.67 1.3K
14:24 38.65 38.65 38.61 38.61 2.0K
14:25 38.60 38.60 38.58 38.58 2.9K
14:26 38.58 38.60 38.58 38.60 0.5K
14:27 38.56 38.58 38.56 38.58 3.0K
14:28 38.58 38.60 38.58 38.60 1.2K
14:29 38.60 38.62 38.60 38.61 2.7K
14:30 38.64 38.65 38.64 38.65 0.6K
14:31 38.61 38.62 38.61 38.61 1.6K
14:32 38.61 38.63 38.61 38.63 1.8K
14:33 38.61 38.65 38.61 38.64 2.6K
14:34 38.64 38.66 38.64 38.66 2.1K
14:35 38.65 38.69 38.65 38.67 5.4K
14:36 38.67 38.67 38.62 38.62 2.4K
14:37 38.62 38.63 38.62 38.63 0.8K
14:38 38.63 38.67 38.63 38.67 3.4K
14:39 38.67 38.70 38.66 38.68 1.2K
14:40 38.68 38.73 38.66 38.73 9.3K
14:41 38.73 38.73 38.73 38.73 0.3K
14:42 38.73 38.73 38.73 38.73 2.2K
14:43 38.72 38.72 38.71 38.71 3.6K
14:44 38.71 38.71 38.68 38.68 1.9K
14:45 38.64 38.65 38.64 38.65 1.2K
14:46 38.65 38.67 38.64 38.66 4.3K
14:47 38.68 38.70 38.66 38.70 3.7K
14:48 38.70 38.70 38.63 38.63 1.7K
14:49 38.63 38.65 38.63 38.65 1.6K
14:50 38.62 38.64 38.62 38.63 5.0K
14:51 38.63 38.67 38.63 38.67 4.2K
14:52 38.63 38.64 38.63 38.64 1.9K
14:53 38.64 38.67 38.63 38.63 3.1K
14:54 38.63 38.64 38.63 38.64 2.0K
14:55 38.63 38.66 38.63 38.66 2.8K
14:56 38.64 38.66 38.61 38.61 2.1K
14:57 38.61 38.61 38.61 38.61 2.2K
14:58 38.63 38.65 38.63 38.64 2.5K
14:59 38.65 38.67 38.65 38.67 6.6K
15:00 38.67 38.67 38.64 38.65 2.6K
15:01 38.63 38.68 38.63 38.68 7.8K
15:02 38.62 38.69 38.62 38.66 6.4K
15:03 38.66 38.68 38.65 38.67 1.9K
15:04 38.67 38.67 38.63 38.63 1.3K
15:05 38.62 38.62 38.62 38.62 1.9K
15:06 38.60 38.60 38.58 38.59 2.9K
15:07 38.59 38.59 38.54 38.58 15.5K
15:08 38.60 38.66 38.60 38.66 2.5K
15:09 38.66 38.70 38.66 38.70 13.3K
15:10 38.70 38.70 38.66 38.67 2.4K
15:11 38.67 38.68 38.63 38.67 6.4K
15:12 38.66 38.68 38.66 38.67 1.9K
15:13 38.67 38.69 38.67 38.68 1.1K
15:14 38.68 38.74 38.68 38.74 5.8K
15:15 38.74 38.74 38.71 38.71 2.8K
15:16 38.71 38.71 38.71 38.71 1.5K
15:17 38.71 38.71 38.68 38.68 3.0K
15:18 38.66 38.69 38.66 38.67 7.2K
15:19 38.68 38.69 38.68 38.68 1.9K
15:20 38.68 38.68 38.64 38.64 3.1K
15:21 38.65 38.67 38.65 38.65 5.0K
15:22 38.65 38.65 38.63 38.65 2.4K
15:23 38.65 38.68 38.64 38.67 13.2K
15:24 38.67 38.68 38.67 38.68 9.6K
15:25 38.69 38.71 38.68 38.71 5.1K
15:26 38.71 38.75 38.70 38.75 4.1K
15:27 38.75 38.75 38.73 38.74 5.4K
15:28 38.74 38.74 38.68 38.68 3.9K
15:29 38.69 38.71 38.69 38.70 11.4K
15:30 38.69 38.69 38.69 38.69 6.7K
15:31 38.68 38.68 38.67 38.67 4.7K
15:32 38.67 38.67 38.62 38.64 2.9K
15:33 38.64 38.65 38.64 38.65 3.6K
15:34 38.65 38.65 38.61 38.61 5.7K
15:35 38.60 38.64 38.60 38.64 11.3K
15:36 38.64 38.64 38.62 38.62 3.4K
15:37 38.58 38.61 38.57 38.61 7.0K
15:38 38.61 38.64 38.61 38.64 1.8K
15:39 38.64 38.64 38.61 38.61 2.2K
15:40 38.61 38.66 38.61 38.66 7.7K
15:41 38.66 38.66 38.65 38.65 6.1K
15:42 38.65 38.73 38.65 38.73 6.4K
15:43 38.74 38.75 38.74 38.75 5.7K
15:44 38.78 38.85 38.78 38.85 13.8K
15:45 38.83 38.83 38.77 38.77 6.1K
15:46 38.77 38.79 38.77 38.77 3.4K
15:47 38.77 38.80 38.77 38.80 14.9K
15:48 38.80 38.88 38.80 38.88 8.3K
15:49 38.86 38.86 38.84 38.85 6.0K
15:50 38.85 38.87 38.85 38.87 5.1K
15:51 38.88 38.88 38.86 38.88 18.5K
15:52 38.87 38.87 38.84 38.85 10.9K
15:53 38.83 38.87 38.83 38.87 12.1K
15:54 38.87 38.88 38.87 38.88 8.9K
15:55 38.93 38.93 38.87 38.87 19.6K
15:56 38.89 38.93 38.89 38.93 19.0K
15:57 38.93 38.93 38.85 38.85 25.7K
15:58 38.84 38.87 38.84 38.87 25.3K
15:59 38.86 38.86 38.80 38.80 34.3K
16:00 38.81 38.88 38.65 38.87 311.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし