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 39.09 39.21 38.87 39.00 31.3K
09:32 39.11 39.11 39.00 39.00 2.1K
09:33 39.01 39.15 39.01 39.15 4.9K
09:34 39.30 39.51 39.30 39.39 2.6K
09:35 39.52 39.69 39.52 39.69 3.9K
09:36 39.73 39.88 39.69 39.88 4.8K
09:37 39.94 39.94 39.71 39.71 3.0K
09:38 39.72 39.72 39.66 39.66 2.4K
09:39 39.72 39.72 39.59 39.63 2.9K
09:40 39.70 39.76 39.70 39.76 2.6K
09:41 39.76 39.83 39.76 39.83 1.6K
09:42 39.75 39.93 39.75 39.93 2.1K
09:43 39.99 40.13 39.99 40.13 3.8K
09:44 40.13 40.21 40.12 40.21 2.5K
09:45 40.25 40.28 40.20 40.28 3.1K
09:46 40.26 40.33 40.26 40.33 2.3K
09:47 40.26 40.28 40.17 40.28 7.2K
09:48 40.33 40.39 40.30 40.36 8.2K
09:49 40.29 40.35 40.17 40.20 3.5K
09:50 40.20 40.20 40.19 40.20 3.1K
09:51 40.29 40.35 40.28 40.34 9.6K
09:52 40.35 40.35 40.22 40.22 5.7K
09:53 40.26 40.26 40.14 40.14 3.8K
09:54 40.17 40.18 40.16 40.18 3.5K
09:55 40.22 40.22 39.94 39.94 3.9K
09:56 39.98 39.98 39.94 39.94 0.6K
09:57 39.94 40.08 39.93 40.08 3.1K
09:58 40.10 40.10 40.10 40.10 2.4K
09:59 40.16 40.16 40.04 40.04 2.2K
10:00 40.13 40.13 40.04 40.05 1.4K
10:01 40.13 40.13 40.09 40.09 0.7K
10:02 40.11 40.17 40.11 40.17 2.6K
10:03 40.18 40.20 40.14 40.14 3.2K
10:04 40.08 40.08 39.94 39.94 3.0K
10:05 40.02 40.02 39.99 39.99 8.9K
10:06 39.99 39.99 39.84 39.84 19.1K
10:07 39.84 39.84 39.82 39.82 1.3K
10:08 39.83 39.92 39.83 39.84 1.9K
10:09 40.00 40.00 39.94 39.94 2.3K
10:10 39.99 39.99 39.93 39.93 1.2K
10:11 39.96 39.96 39.92 39.96 3.2K
10:12 39.96 39.96 39.87 39.87 11.9K
10:13 39.87 39.89 39.86 39.86 0.6K
10:14 39.86 39.86 39.82 39.82 1.4K
10:15 39.83 39.83 39.76 39.76 5.0K
10:16 39.80 39.80 39.80 39.80 1.0K
10:17 39.71 39.71 39.70 39.70 0.3K
10:18 39.61 39.61 39.55 39.55 4.5K
10:19 39.55 39.57 39.55 39.57 1.5K
10:20 39.67 39.67 39.54 39.63 1.6K
10:21 39.63 39.63 39.60 39.60 1.5K
10:22 39.60 39.60 39.58 39.58 0.6K
10:23 39.62 39.68 39.58 39.68 3.4K
10:24 39.65 39.67 39.64 39.67 1.8K
10:25 39.67 39.67 39.57 39.57 3.6K
10:26 39.55 39.61 39.55 39.60 1.3K
10:27 39.67 39.72 39.67 39.67 1.8K
10:28 39.67 39.69 39.67 39.67 1.3K
10:29 39.71 39.79 39.70 39.71 1.8K
10:30 39.70 39.70 39.70 39.70 1.2K
10:31 39.68 39.68 39.64 39.64 2.9K
10:32 39.67 39.67 39.58 39.58 3.3K
10:33 39.57 39.58 39.57 39.58 4.2K
10:34 39.55 39.55 39.55 39.55 1.0K
10:35 39.55 39.55 39.53 39.53 1.3K
10:36 39.53 39.54 39.53 39.54 4.1K
10:37 39.47 39.47 39.32 39.32 5.0K
10:38 39.36 39.36 39.30 39.30 2.5K
10:39 39.31 39.44 39.31 39.44 2.0K
10:40 39.47 39.48 39.44 39.48 1.0K
10:41 39.48 39.48 39.44 39.44 0.4K
10:42 39.44 39.48 39.44 39.48 1.8K
10:43 39.48 39.51 39.48 39.51 0.7K
10:44 39.55 39.55 39.55 39.55 0.7K
10:45 39.55 39.56 39.52 39.52 1.1K
10:46 39.52 39.52 39.50 39.50 1.5K
10:47 39.53 39.53 39.50 39.53 2.2K
10:48 39.62 39.62 39.56 39.56 4.2K
10:49 39.62 39.62 39.62 39.62 0.1K
10:50 39.62 39.62 39.61 39.62 0.9K
10:51 39.69 39.69 39.68 39.68 1.6K
10:52 39.67 39.67 39.63 39.63 1.6K
10:53 39.63 39.67 39.63 39.67 14.9K
10:54 39.67 39.71 39.59 39.59 28.3K
10:55 39.59 39.59 39.51 39.51 1.1K
10:56 39.60 39.60 39.45 39.45 0.9K
10:57 39.45 39.51 39.45 39.51 1.0K
10:58 39.51 39.51 39.50 39.51 1.5K
10:59 39.59 39.59 39.52 39.52 1.1K
11:00 39.52 39.52 39.49 39.49 0.3K
11:01 39.46 39.46 39.44 39.44 0.3K
11:02 39.44 39.53 39.43 39.43 2.2K
11:03 39.46 39.46 39.46 39.46 0.1K
11:04 39.45 39.46 39.45 39.46 0.5K
11:05 39.46 39.46 39.41 39.41 0.6K
11:06 39.41 39.45 39.41 39.45 1.1K
11:07 39.45 39.55 39.45 39.55 1.9K
11:08 39.58 39.58 39.55 39.55 0.5K
11:09 39.58 39.64 39.58 39.59 3.4K
11:10 39.59 39.59 39.59 39.59 0.2K
11:11 39.59 39.62 39.57 39.62 2.0K
11:12 39.62 39.68 39.62 39.67 1.7K
11:13 39.75 39.75 39.73 39.73 2.8K
11:14 39.72 39.81 39.72 39.81 2.5K
11:15 39.79 39.79 39.75 39.78 2.4K
11:16 39.81 39.81 39.81 39.81 0.7K
11:17 39.81 39.86 39.81 39.86 0.5K
11:18 39.86 39.94 39.84 39.84 1.9K
11:19 39.86 39.86 39.85 39.86 1.1K
11:20 39.86 39.86 39.81 39.81 1.5K
11:21 39.81 39.82 39.81 39.82 0.9K
11:22 39.82 39.82 39.78 39.80 2.1K
11:23 39.76 39.79 39.76 39.77 0.5K
11:24 39.77 39.81 39.77 39.78 0.7K
11:25 39.81 39.81 39.81 39.81 0.9K
11:26 39.81 39.82 39.81 39.82 2.0K
11:27 39.82 39.82 39.76 39.76 0.9K
11:28 39.76 39.76 39.70 39.70 0.4K
11:29 39.70 39.70 39.67 39.67 0.4K
11:30 39.67 39.69 39.67 39.69 1.7K
11:31 39.69 39.69 39.67 39.67 0.5K
11:32 39.63 39.65 39.62 39.65 1.1K
11:33 39.65 39.65 39.64 39.64 0.7K
11:34 39.64 39.70 39.64 39.68 2.2K
11:35 39.75 39.75 39.73 39.73 1.3K
11:36 39.74 39.76 39.74 39.76 1.2K
11:37 39.76 39.83 39.76 39.83 2.0K
11:38 39.86 39.86 39.81 39.81 1.0K
11:39 39.84 39.84 39.77 39.77 2.4K
11:40 39.77 39.77 39.77 39.77 0.3K
11:41 39.77 39.80 39.77 39.79 1.8K
11:42 39.82 39.82 39.82 39.82 0.3K
11:43 39.80 39.84 39.80 39.84 1.5K
11:44 39.84 39.85 39.82 39.82 1.0K
11:45 39.82 39.88 39.82 39.86 3.5K
11:46 39.89 39.92 39.87 39.92 4.7K
11:47 39.92 39.94 39.91 39.91 0.9K
11:48 39.91 39.91 39.85 39.88 2.8K
11:49 39.89 39.89 39.86 39.86 1.4K
11:50 39.86 39.88 39.70 39.70 4.5K
11:51 39.70 39.75 39.70 39.75 7.4K
11:52 39.76 39.79 39.76 39.76 2.5K
11:53 39.77 39.81 39.77 39.81 1.7K
11:54 39.81 39.83 39.81 39.83 1.6K
11:55 39.83 39.84 39.83 39.84 2.0K
11:56 39.84 39.86 39.84 39.86 1.3K
11:57 39.86 39.90 39.86 39.88 2.9K
11:58 39.88 39.88 39.88 39.88 4.0K
11:59 39.88 39.88 39.84 39.84 2.6K
12:00 39.82 39.82 39.81 39.82 2.7K
12:01 39.82 39.82 39.79 39.79 1.3K
12:02 39.81 39.81 39.71 39.71 5.9K
12:03 39.71 39.75 39.71 39.75 2.3K
12:04 39.84 39.87 39.83 39.83 1.3K
12:05 39.83 39.83 39.83 39.83 0.7K
12:06 39.83 39.84 39.76 39.78 2.4K
12:07 39.79 39.79 39.75 39.75 1.5K
12:08 39.82 39.82 39.78 39.78 2.1K
12:09 39.78 39.81 39.78 39.78 6.8K
12:10 39.76 39.85 39.76 39.85 2.1K
12:11 39.85 39.91 39.85 39.91 1.6K
12:12 39.92 39.93 39.91 39.93 1.4K
12:13 39.95 39.95 39.93 39.93 0.6K
12:14 39.92 39.92 39.92 39.92 1.0K
12:15 39.92 39.95 39.92 39.95 0.6K
12:16 39.95 39.95 39.93 39.93 3.0K
12:17 39.93 39.95 39.93 39.95 3.0K
12:18 39.95 39.95 39.94 39.94 0.9K
12:19 39.94 39.96 39.92 39.94 1.3K
12:20 39.94 39.97 39.94 39.97 1.8K
12:21 39.97 40.00 39.97 40.00 2.4K
12:22 39.98 40.00 39.98 40.00 1.6K
12:23 39.98 40.00 39.90 39.90 4.3K
12:24 39.87 39.91 39.87 39.88 1.6K
12:25 39.88 39.88 39.87 39.87 1.1K
12:26 39.87 39.92 39.87 39.92 1.2K
12:27 39.95 39.98 39.93 39.93 0.6K
12:28 39.91 39.93 39.91 39.93 0.7K
12:29 39.92 39.92 39.91 39.91 2.6K
12:30 39.91 39.91 39.91 39.91 0.2K
12:31 39.91 39.92 39.91 39.91 1.2K
12:32 39.94 39.94 39.91 39.91 0.9K
12:33 39.92 39.93 39.91 39.92 3.2K
12:34 39.92 39.92 39.92 39.92 0.4K
12:35 39.92 39.93 39.92 39.93 0.5K
12:36 39.93 39.94 39.92 39.92 0.9K
12:37 39.92 39.96 39.92 39.96 1.2K
12:38 39.96 39.97 39.95 39.97 2.3K
12:39 39.97 39.98 39.97 39.98 1.1K
12:40 39.98 40.00 39.97 39.97 0.6K
12:41 40.00 40.02 40.00 40.02 1.6K
12:42 40.00 40.03 40.00 40.02 1.6K
12:43 40.02 40.05 40.02 40.03 5.1K
12:44 40.03 40.03 40.01 40.01 3.6K
12:45 40.02 40.05 40.02 40.05 1.4K
12:46 40.05 40.05 40.02 40.02 3.9K
12:47 40.05 40.05 40.01 40.03 0.9K
12:48 40.03 40.05 40.03 40.05 0.5K
12:49 40.05 40.07 40.05 40.07 3.6K
12:50 40.10 40.13 40.10 40.13 2.9K
12:51 40.13 40.13 40.10 40.10 1.0K
12:52 40.10 40.12 40.10 40.11 6.3K
12:53 40.11 40.12 40.08 40.08 3.4K
12:54 40.08 40.10 40.07 40.07 4.4K
12:55 40.07 40.10 40.04 40.04 1.8K
12:56 40.05 40.08 40.05 40.08 1.5K
12:57 40.08 40.08 40.08 40.08 0.2K
12:58 40.08 40.08 40.04 40.04 0.7K
12:59 40.02 40.03 40.02 40.03 1.1K
13:00 40.03 40.05 40.03 40.03 1.8K
13:01 40.03 40.03 39.94 39.96 1.0K
13:02 39.96 39.96 39.94 39.94 0.3K
13:03 39.94 39.94 39.94 39.94 0.2K
13:04 39.94 39.94 39.94 39.94 0.3K
13:05 39.94 39.94 39.93 39.93 0.9K
13:06 39.93 39.95 39.93 39.93 2.7K
13:07 39.94 39.94 39.92 39.94 1.1K
13:08 39.94 39.94 39.94 39.94 0.1K
13:09 39.94 39.95 39.94 39.95 1.7K
13:10 39.93 39.94 39.91 39.91 1.1K
13:11 39.91 39.94 39.91 39.94 0.3K
13:12 39.94 39.94 39.90 39.90 0.2K
13:13 39.87 39.90 39.86 39.86 1.2K
13:14 39.88 39.89 39.88 39.89 0.6K
13:15 39.89 39.89 39.89 39.89 0.7K
13:16 39.90 40.00 39.90 40.00 2.6K
13:17 39.99 39.99 39.86 39.86 3.9K
13:18 39.86 39.88 39.86 39.88 0.2K
13:19 39.88 39.88 39.88 39.88 0.6K
13:20 39.88 39.89 39.88 39.89 1.2K
13:21 39.89 39.90 39.89 39.89 0.8K
13:22 39.89 39.91 39.89 39.89 0.5K
13:23 39.89 39.89 39.87 39.87 0.3K
13:24 39.89 39.89 39.86 39.86 0.5K
13:25 39.86 39.96 39.86 39.91 3.1K
13:26 39.91 39.96 39.91 39.94 0.7K
13:27 39.94 39.96 39.93 39.93 0.6K
13:28 39.93 39.93 39.89 39.89 2.8K
13:29 39.86 39.86 39.86 39.86 0.5K
13:30 39.83 39.84 39.83 39.84 1.7K
13:31 39.84 39.84 39.71 39.73 2.0K
13:32 39.73 39.74 39.72 39.72 2.3K
13:33 39.72 39.72 39.66 39.66 0.5K
13:34 39.66 39.66 39.49 39.49 1.4K
13:35 39.50 39.57 39.50 39.57 2.4K
13:36 39.58 39.62 39.58 39.59 1.3K
13:37 39.59 39.59 39.59 39.59 0.7K
13:38 39.59 39.59 39.59 39.59 1.2K
13:39 39.59 39.69 39.59 39.69 1.0K
13:40 39.69 39.69 39.64 39.64 1.1K
13:41 39.64 39.64 39.64 39.64 0.2K
13:42 39.64 39.64 39.61 39.61 1.1K
13:43 39.61 39.61 39.61 39.61 0.1K
13:44 39.61 39.62 39.61 39.62 0.5K
13:45 39.62 39.62 39.59 39.61 1.1K
13:46 39.61 39.64 39.61 39.64 1.1K
13:47 39.64 39.64 39.55 39.55 0.5K
13:48 39.55 39.55 39.55 39.55 0.4K
13:49 39.54 39.56 39.53 39.54 1.2K
13:50 39.54 39.54 39.54 39.54 0.5K
13:51 39.54 39.58 39.54 39.58 0.5K
13:52 39.55 39.55 39.55 39.55 0.3K
13:53 39.55 39.63 39.55 39.59 3.1K
13:54 39.59 39.59 39.59 39.59 1.0K
13:55 39.59 39.59 39.59 39.59 0.0K
13:56 39.59 39.66 39.59 39.66 0.2K
13:57 39.66 39.66 39.66 39.66 0.0K
13:58 39.66 39.66 39.66 39.66 1.4K
13:59 39.66 39.73 39.66 39.72 1.8K
14:00 39.73 39.78 39.73 39.78 1.2K
14:01 39.75 39.75 39.75 39.75 0.4K
14:02 39.72 39.75 39.72 39.75 2.9K
14:03 39.76 39.78 39.76 39.78 0.3K
14:04 39.78 39.78 39.75 39.75 0.3K
14:05 39.75 39.81 39.75 39.81 0.6K
14:06 39.81 39.81 39.76 39.76 1.6K
14:07 39.76 39.78 39.74 39.74 0.8K
14:08 39.74 39.74 39.74 39.74 0.2K
14:09 39.74 39.74 39.68 39.68 1.3K
14:10 39.68 39.71 39.68 39.71 0.3K
14:11 39.69 39.69 39.69 39.69 0.5K
14:12 39.69 39.69 39.69 39.69 0.5K
14:13 39.69 39.69 39.65 39.65 1.3K
14:14 39.65 39.71 39.64 39.71 1.5K
14:15 39.69 39.71 39.69 39.71 0.9K
14:16 39.71 39.71 39.71 39.71 0.4K
14:17 39.71 39.71 39.71 39.71 0.1K
14:18 39.71 39.71 39.71 39.71 0.4K
14:19 39.71 39.71 39.71 39.71 0.3K
14:20 39.71 39.73 39.71 39.73 0.8K
14:21 39.73 39.75 39.73 39.75 1.0K
14:22 39.72 39.74 39.72 39.74 1.0K
14:23 39.74 39.74 39.74 39.74 0.4K
14:24 39.74 39.79 39.74 39.77 1.7K
14:25 39.77 39.82 39.77 39.82 0.8K
14:26 39.82 39.82 39.79 39.80 0.6K
14:27 39.80 39.80 39.72 39.72 1.0K
14:28 39.72 39.74 39.72 39.74 2.1K
14:29 39.74 39.78 39.74 39.78 0.4K
14:30 39.78 39.78 39.73 39.73 0.5K
14:31 39.73 39.77 39.73 39.73 0.7K
14:32 39.73 39.74 39.73 39.74 1.2K
14:33 39.74 39.74 39.73 39.73 0.4K
14:34 39.73 39.74 39.73 39.74 0.6K
14:35 39.77 39.78 39.75 39.75 2.1K
14:36 39.69 39.72 39.69 39.72 2.8K
14:37 39.72 39.72 39.69 39.69 0.3K
14:38 39.69 39.69 39.67 39.69 0.6K
14:39 39.74 39.82 39.74 39.82 3.6K
14:40 39.82 39.82 39.82 39.82 0.4K
14:41 39.82 39.85 39.82 39.82 1.1K
14:42 39.82 39.84 39.82 39.84 0.6K
14:43 39.84 39.85 39.84 39.85 0.7K
14:44 39.85 39.88 39.85 39.88 1.1K
14:45 39.88 39.88 39.85 39.86 1.6K
14:46 39.85 39.86 39.83 39.83 0.8K
14:47 39.81 39.81 39.81 39.81 1.1K
14:48 39.81 39.84 39.81 39.84 0.2K
14:49 39.84 39.84 39.84 39.84 0.6K
14:50 39.84 39.91 39.84 39.90 1.6K
14:51 39.90 39.96 39.90 39.96 0.9K
14:52 39.96 39.96 39.94 39.96 1.1K
14:53 39.96 39.96 39.90 39.90 2.5K
14:54 39.90 39.95 39.90 39.95 0.6K
14:55 39.91 39.91 39.91 39.91 0.5K
14:56 39.93 39.93 39.91 39.92 1.7K
14:57 39.92 39.94 39.92 39.94 0.7K
14:58 39.94 39.94 39.94 39.94 0.7K
14:59 39.91 39.92 39.91 39.92 1.4K
15:00 39.89 39.90 39.88 39.89 1.5K
15:01 39.89 39.90 39.89 39.90 0.7K
15:02 39.90 39.92 39.89 39.89 1.8K
15:03 39.89 39.95 39.89 39.95 0.1K
15:04 39.95 39.95 39.85 39.85 2.4K
15:05 39.87 39.89 39.87 39.89 0.3K
15:06 39.89 39.89 39.89 39.89 0.4K
15:07 39.89 39.93 39.89 39.93 1.6K
15:08 39.94 39.94 39.92 39.92 0.9K
15:09 39.92 39.94 39.90 39.90 1.8K
15:10 39.94 39.94 39.94 39.94 0.7K
15:11 39.89 39.89 39.86 39.86 3.0K
15:12 39.86 39.89 39.86 39.87 0.9K
15:13 39.87 39.87 39.86 39.86 1.0K
15:14 39.86 39.86 39.79 39.79 3.4K
15:15 39.79 39.82 39.79 39.81 1.4K
15:16 39.79 39.79 39.75 39.75 5.9K
15:17 39.68 39.72 39.68 39.72 1.6K
15:18 39.72 39.72 39.72 39.72 0.4K
15:19 39.72 39.72 39.72 39.72 0.8K
15:20 39.72 39.76 39.72 39.76 3.2K
15:21 39.77 39.78 39.77 39.77 4.8K
15:22 39.77 39.77 39.72 39.72 2.2K
15:23 39.73 39.76 39.73 39.76 1.8K
15:24 39.76 39.76 39.75 39.76 0.8K
15:25 39.76 39.76 39.74 39.74 1.1K
15:26 39.74 39.75 39.74 39.75 0.8K
15:27 39.75 39.78 39.72 39.78 2.5K
15:28 39.78 39.78 39.77 39.78 1.0K
15:29 39.78 39.78 39.78 39.78 0.6K
15:30 39.77 39.78 39.75 39.75 3.5K
15:31 39.76 39.76 39.75 39.75 2.1K
15:32 39.77 39.78 39.77 39.78 1.3K
15:33 39.78 39.82 39.78 39.80 5.2K
15:34 39.82 39.82 39.79 39.82 1.1K
15:35 39.82 39.84 39.82 39.84 3.1K
15:36 39.83 39.84 39.83 39.83 1.1K
15:37 39.83 39.83 39.83 39.83 2.8K
15:38 39.81 39.83 39.80 39.80 1.4K
15:39 39.82 39.82 39.82 39.82 8.2K
15:40 39.82 39.84 39.79 39.79 4.8K
15:41 39.79 39.81 39.79 39.81 0.9K
15:42 39.79 39.80 39.79 39.79 2.3K
15:43 39.76 39.77 39.75 39.75 1.3K
15:44 39.75 39.77 39.75 39.77 2.1K
15:45 39.76 39.77 39.74 39.77 3.3K
15:46 39.75 39.78 39.75 39.78 4.2K
15:47 39.78 39.78 39.72 39.73 5.1K
15:48 39.73 39.73 39.73 39.73 2.0K
15:49 39.74 39.75 39.74 39.74 5.9K
15:50 39.75 39.75 39.74 39.74 2.7K
15:51 39.74 39.81 39.74 39.81 13.9K
15:52 39.81 39.81 39.79 39.79 3.0K
15:53 39.81 39.89 39.81 39.89 11.6K
15:54 39.89 39.91 39.87 39.87 4.8K
15:55 39.88 39.94 39.86 39.86 12.6K
15:56 39.81 39.82 39.79 39.79 25.0K
15:57 39.80 39.80 39.70 39.70 12.1K
15:58 39.70 39.71 39.66 39.71 16.9K
15:59 39.72 39.74 39.72 39.72 19.2K
16:00 39.71 39.73 39.69 39.71 294.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし