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 39.58 40.04 39.58 39.90 19.5K
09:32 39.90 39.97 39.77 39.97 18.1K
09:33 39.77 39.88 39.67 39.67 6.6K
09:34 39.67 39.67 39.53 39.53 3.6K
09:35 39.46 39.46 39.46 39.46 0.3K
09:36 39.46 39.46 39.41 39.41 0.6K
09:37 39.41 39.41 39.30 39.30 2.1K
09:38 39.08 39.08 38.95 38.95 3.7K
09:39 38.95 38.95 38.89 38.89 4.0K
09:40 39.08 39.08 39.08 39.08 2.3K
09:41 39.08 39.28 39.08 39.28 9.2K
09:42 39.28 39.38 39.22 39.22 1.5K
09:43 39.38 39.38 39.20 39.20 3.3K
09:44 39.20 39.20 39.15 39.15 2.1K
09:45 39.15 39.15 39.14 39.14 0.4K
09:46 39.14 39.14 39.01 39.01 0.9K
09:47 39.01 39.12 39.00 39.12 2.3K
09:48 39.18 39.18 39.00 39.10 1.0K
09:49 39.21 39.23 39.13 39.13 1.2K
09:50 39.13 39.22 39.13 39.15 1.0K
09:51 39.15 39.22 39.15 39.19 2.1K
09:52 39.19 39.19 39.06 39.14 4.0K
09:53 39.14 39.14 39.11 39.11 1.4K
09:54 39.12 39.14 39.12 39.13 1.7K
09:55 39.13 39.15 39.12 39.15 4.7K
09:56 39.15 39.15 39.01 39.04 1.0K
09:57 39.04 39.05 39.04 39.05 1.1K
09:58 39.09 39.09 39.00 39.05 2.4K
09:59 39.01 39.01 39.01 39.01 0.9K
10:00 39.01 39.01 39.01 39.01 0.6K
10:01 38.89 38.94 38.88 38.94 2.7K
10:02 39.02 39.02 38.91 38.91 1.3K
10:03 38.81 38.84 38.81 38.84 2.0K
10:04 38.87 39.00 38.87 39.00 3.8K
10:05 39.12 39.12 39.08 39.12 2.7K
10:06 39.12 39.17 39.05 39.05 3.3K
10:07 39.10 39.11 39.10 39.11 1.0K
10:08 39.11 39.11 39.01 39.04 2.4K
10:09 39.09 39.09 39.00 39.00 2.2K
10:10 39.11 39.20 39.11 39.20 6.9K
10:11 39.16 39.16 39.16 39.16 2.1K
10:12 39.21 39.25 39.21 39.22 1.7K
10:13 39.27 39.27 39.10 39.10 3.2K
10:14 39.16 39.16 39.01 39.01 3.0K
10:15 39.07 39.07 38.97 38.97 1.6K
10:16 38.97 39.02 38.97 39.02 1.5K
10:17 39.03 39.03 39.00 39.00 0.9K
10:18 39.00 39.03 39.00 39.03 4.8K
10:19 39.01 39.03 39.01 39.03 4.0K
10:20 39.08 39.09 39.08 39.09 1.6K
10:21 39.09 39.09 39.05 39.05 0.8K
10:22 39.05 39.05 39.05 39.05 0.2K
10:23 39.05 39.08 39.05 39.08 1.5K
10:24 39.06 39.06 39.04 39.04 1.9K
10:25 39.07 39.07 39.05 39.05 3.8K
10:26 39.08 39.09 39.04 39.09 0.9K
10:27 39.11 39.13 39.09 39.09 3.3K
10:28 39.09 39.09 39.00 39.00 1.7K
10:29 39.03 39.06 39.03 39.06 2.0K
10:30 39.12 39.12 39.00 39.00 4.3K
10:31 38.96 38.96 38.90 38.95 6.7K
10:32 38.95 38.95 38.84 38.84 3.0K
10:33 38.80 38.80 38.70 38.70 5.6K
10:34 38.70 38.72 38.70 38.72 3.8K
10:35 38.75 38.75 38.68 38.68 2.0K
10:36 38.71 38.75 38.68 38.75 2.3K
10:37 38.76 38.77 38.70 38.70 5.3K
10:38 38.70 38.71 38.67 38.67 2.1K
10:39 38.67 38.67 38.63 38.63 0.6K
10:40 38.63 38.69 38.63 38.66 2.0K
10:41 38.65 38.69 38.65 38.69 3.2K
10:42 38.67 38.67 38.63 38.63 2.8K
10:43 38.66 38.71 38.64 38.70 4.7K
10:44 38.70 38.74 38.70 38.70 7.4K
10:45 38.60 38.61 38.58 38.61 7.3K
10:46 38.66 38.66 38.66 38.66 1.2K
10:47 38.63 38.63 38.60 38.60 1.4K
10:48 38.60 38.66 38.60 38.65 5.0K
10:49 38.64 38.72 38.62 38.72 9.9K
10:50 38.69 38.69 38.64 38.69 41.5K
10:51 38.69 38.69 38.61 38.62 3.9K
10:52 38.62 38.62 38.55 38.55 4.3K
10:53 38.58 38.58 38.58 38.58 1.1K
10:54 38.57 38.57 38.53 38.53 3.8K
10:55 38.60 38.66 38.60 38.66 2.7K
10:56 38.63 38.78 38.63 38.78 4.2K
10:57 38.71 38.86 38.71 38.86 4.2K
10:58 38.86 38.88 38.86 38.86 3.3K
10:59 38.83 38.87 38.82 38.87 4.7K
11:00 38.92 38.92 38.91 38.92 1.9K
11:01 38.93 38.93 38.86 38.86 3.6K
11:02 38.86 38.93 38.85 38.93 2.6K
11:03 38.90 38.90 38.85 38.85 3.7K
11:04 38.85 38.85 38.85 38.85 0.2K
11:05 38.85 38.85 38.78 38.79 4.6K
11:06 38.79 38.80 38.79 38.80 0.8K
11:07 38.81 38.81 38.79 38.79 0.4K
11:08 38.79 38.79 38.72 38.72 2.7K
11:09 38.72 38.82 38.72 38.82 5.6K
11:10 38.83 38.86 38.83 38.83 1.7K
11:11 38.83 38.83 38.79 38.79 0.4K
11:12 38.82 38.82 38.74 38.74 2.8K
11:13 38.74 38.82 38.74 38.77 0.7K
11:14 38.75 38.77 38.75 38.77 1.8K
11:15 38.77 38.77 38.72 38.72 0.7K
11:16 38.78 38.81 38.78 38.81 2.6K
11:17 38.81 38.84 38.81 38.84 2.0K
11:18 38.84 38.84 38.83 38.83 0.8K
11:19 38.83 38.83 38.83 38.83 1.2K
11:20 38.86 38.86 38.82 38.83 2.0K
11:21 38.82 38.82 38.78 38.78 2.8K
11:22 38.81 38.81 38.81 38.81 1.1K
11:23 38.81 38.87 38.81 38.87 2.3K
11:24 38.88 38.90 38.88 38.90 1.2K
11:25 38.92 38.92 38.90 38.90 1.8K
11:26 38.90 38.92 38.90 38.92 1.2K
11:27 38.95 38.96 38.93 38.93 1.4K
11:28 38.93 38.96 38.93 38.95 0.5K
11:29 38.96 38.96 38.90 38.90 2.8K
11:30 38.94 38.94 38.91 38.91 0.9K
11:31 38.91 38.91 38.91 38.91 0.9K
11:32 38.91 38.95 38.91 38.94 2.3K
11:33 38.94 38.95 38.92 38.92 4.9K
11:34 38.92 38.98 38.92 38.98 2.1K
11:35 38.98 38.98 38.80 38.80 2.6K
11:36 38.82 38.82 38.82 38.82 0.8K
11:37 38.82 38.82 38.78 38.78 0.5K
11:38 38.79 38.79 38.79 38.79 1.3K
11:39 38.79 38.79 38.76 38.76 0.7K
11:40 38.74 38.74 38.71 38.71 1.8K
11:41 38.71 38.72 38.70 38.70 1.0K
11:42 38.73 38.73 38.71 38.71 1.3K
11:43 38.71 38.71 38.71 38.71 0.5K
11:44 38.71 38.71 38.70 38.70 0.9K
11:45 38.70 38.74 38.70 38.74 1.7K
11:46 38.74 38.76 38.74 38.76 0.5K
11:47 38.76 38.77 38.76 38.76 1.5K
11:48 38.74 38.80 38.74 38.80 4.2K
11:49 38.83 38.83 38.80 38.80 1.0K
11:50 38.83 38.83 38.80 38.80 0.8K
11:51 38.80 38.82 38.80 38.80 1.5K
11:52 38.80 38.80 38.80 38.80 5.4K
11:53 38.80 38.85 38.80 38.82 0.9K
11:54 38.85 38.86 38.82 38.86 1.6K
11:55 38.89 38.89 38.87 38.87 1.0K
11:56 38.87 38.90 38.87 38.90 1.3K
11:57 38.90 38.90 38.87 38.87 4.4K
11:58 38.90 38.90 38.89 38.89 2.9K
11:59 38.89 38.91 38.89 38.91 1.1K
12:00 38.91 38.91 38.91 38.91 0.5K
12:01 38.91 38.91 38.91 38.91 0.8K
12:02 38.91 38.91 38.88 38.88 2.7K
12:03 38.88 38.95 38.88 38.95 3.0K
12:04 38.95 38.99 38.95 38.99 6.4K
12:05 39.00 39.02 39.00 39.02 2.2K
12:06 38.98 38.98 38.94 38.97 5.2K
12:07 38.99 38.99 38.96 38.96 0.5K
12:08 38.96 38.96 38.94 38.94 3.1K
12:09 38.94 38.94 38.91 38.91 4.5K
12:10 38.89 38.91 38.89 38.91 3.1K
12:11 38.94 38.94 38.91 38.91 0.4K
12:12 38.94 38.94 38.91 38.94 1.4K
12:13 38.95 38.95 38.92 38.92 0.4K
12:14 38.92 38.95 38.92 38.95 2.2K
12:15 38.92 38.92 38.85 38.85 15.8K
12:16 38.85 38.85 38.85 38.85 1.1K
12:17 38.85 38.85 38.84 38.84 3.9K
12:18 38.84 38.84 38.82 38.82 3.0K
12:19 38.84 38.86 38.84 38.84 1.0K
12:20 38.88 38.89 38.87 38.89 3.7K
12:21 38.90 38.90 38.90 38.90 0.4K
12:22 38.88 38.90 38.88 38.90 0.6K
12:23 38.88 38.88 38.88 38.88 0.8K
12:24 38.88 38.90 38.88 38.88 0.8K
12:25 38.88 38.88 38.88 38.88 1.5K
12:26 38.88 38.90 38.88 38.88 0.6K
12:27 38.90 38.91 38.89 38.89 2.6K
12:28 38.92 38.92 38.92 38.92 1.9K
12:29 38.92 38.93 38.90 38.90 0.9K
12:30 38.90 38.93 38.90 38.93 1.1K
12:31 38.93 38.93 38.92 38.93 0.9K
12:32 38.90 38.93 38.90 38.90 1.6K
12:33 38.90 38.90 38.90 38.90 0.2K
12:34 38.90 38.95 38.90 38.95 1.6K
12:35 38.95 38.97 38.95 38.97 2.0K
12:36 38.98 38.98 38.94 38.96 1.2K
12:37 38.96 38.96 38.96 38.96 0.2K
12:38 38.96 38.96 38.96 38.96 0.5K
12:39 38.97 38.97 38.95 38.95 2.3K
12:40 38.95 38.99 38.95 38.99 6.1K
12:41 38.99 39.01 38.99 39.00 2.7K
12:42 39.00 39.00 39.00 39.00 0.6K
12:43 39.00 39.02 39.00 39.02 1.7K
12:44 39.04 39.04 39.02 39.02 1.4K
12:45 39.02 39.06 39.02 39.05 3.0K
12:46 39.05 39.05 39.05 39.05 1.3K
12:47 39.07 39.07 39.07 39.07 0.4K
12:48 39.05 39.07 39.05 39.07 1.5K
12:49 39.07 39.07 39.05 39.05 0.9K
12:50 39.08 39.09 39.08 39.09 1.1K
12:51 39.09 39.11 39.09 39.11 1.6K
12:52 39.11 39.11 39.07 39.09 1.4K
12:53 39.09 39.09 39.08 39.08 3.1K
12:54 39.10 39.12 39.10 39.10 1.1K
12:55 39.11 39.12 39.09 39.12 1.4K
12:56 39.12 39.13 39.12 39.13 2.1K
12:57 39.13 39.16 39.13 39.15 1.4K
12:58 39.15 39.15 39.15 39.15 0.3K
12:59 39.15 39.15 39.14 39.15 0.9K
13:00 39.15 39.15 39.15 39.15 0.5K
13:01 39.15 39.16 39.15 39.16 2.6K
13:02 39.17 39.19 39.17 39.18 1.4K
13:03 39.18 39.18 39.13 39.13 6.2K
13:04 39.14 39.17 39.13 39.17 2.6K
13:05 39.17 39.17 39.15 39.15 0.5K
13:06 39.12 39.15 39.12 39.15 4.8K
13:07 39.15 39.15 39.15 39.15 1.2K
13:08 39.15 39.26 39.15 39.22 17.5K
13:09 39.23 39.28 39.23 39.28 3.8K
13:10 39.26 39.28 39.24 39.28 4.4K
13:11 39.23 39.27 39.19 39.27 6.5K
13:12 39.23 39.27 39.23 39.26 1.7K
13:13 39.26 39.27 39.26 39.26 1.1K
13:14 39.26 39.27 39.22 39.22 2.2K
13:15 39.23 39.23 39.19 39.19 3.9K
13:16 39.19 39.22 39.19 39.22 1.2K
13:17 39.20 39.22 39.15 39.15 3.7K
13:18 39.17 39.17 39.17 39.17 1.4K
13:19 39.18 39.20 39.18 39.20 2.1K
13:20 39.20 39.22 39.20 39.22 2.2K
13:21 39.21 39.24 39.21 39.23 1.7K
13:22 39.19 39.19 39.19 39.19 0.5K
13:23 39.19 39.24 39.18 39.18 1.8K
13:24 39.18 39.18 39.09 39.09 1.2K
13:25 39.14 39.14 39.12 39.12 1.1K
13:26 39.11 39.14 39.11 39.12 1.3K
13:27 39.12 39.12 39.08 39.10 2.0K
13:28 39.10 39.11 39.10 39.10 1.6K
13:29 39.10 39.10 39.07 39.07 3.1K
13:30 39.03 39.06 39.02 39.02 2.8K
13:31 39.02 39.04 39.02 39.02 1.7K
13:32 39.04 39.08 39.02 39.08 5.1K
13:33 39.08 39.09 39.08 39.09 1.0K
13:34 39.07 39.07 39.06 39.06 3.5K
13:35 39.05 39.07 39.02 39.02 8.0K
13:36 39.00 39.04 39.00 39.04 0.9K
13:37 39.01 39.01 39.01 39.01 0.7K
13:38 39.01 39.02 38.99 38.99 0.5K
13:39 39.01 39.01 38.92 38.92 1.6K
13:40 38.92 38.98 38.92 38.98 1.4K
13:41 38.95 38.95 38.95 38.95 0.8K
13:42 38.95 38.98 38.95 38.98 0.4K
13:43 38.94 38.94 38.94 38.94 1.3K
13:44 38.94 38.94 38.92 38.92 0.8K
13:45 38.92 38.95 38.90 38.94 1.3K
13:46 38.94 38.95 38.94 38.95 0.2K
13:47 38.97 38.97 38.93 38.93 0.8K
13:48 38.93 38.95 38.93 38.95 0.3K
13:49 38.95 38.95 38.92 38.92 0.4K
13:50 38.92 38.94 38.92 38.94 1.2K
13:51 38.92 38.92 38.92 38.92 0.6K
13:52 38.92 38.92 38.89 38.89 0.5K
13:53 38.89 38.94 38.89 38.94 0.8K
13:54 38.88 38.92 38.88 38.91 1.4K
13:55 38.91 38.95 38.91 38.95 1.8K
13:56 38.94 38.97 38.94 38.96 1.0K
13:57 38.94 38.94 38.91 38.93 1.6K
13:58 38.93 38.93 38.93 38.93 0.7K
13:59 38.93 38.93 38.90 38.90 0.5K
14:00 38.94 38.95 38.94 38.95 1.7K
14:01 38.94 38.96 38.94 38.94 1.6K
14:02 38.94 38.94 38.85 38.85 2.7K
14:03 38.83 38.88 38.83 38.88 2.3K
14:04 38.89 38.89 38.89 38.89 0.6K
14:05 38.89 38.89 38.84 38.84 8.5K
14:06 38.84 38.88 38.80 38.83 1.4K
14:07 38.90 38.93 38.90 38.93 4.6K
14:08 38.93 38.95 38.93 38.95 1.7K
14:09 38.95 38.96 38.95 38.96 0.8K
14:10 38.96 38.96 38.96 38.96 0.7K
14:11 38.96 38.97 38.96 38.97 0.6K
14:12 38.96 38.99 38.95 38.99 4.9K
14:13 39.00 39.00 39.00 39.00 3.3K
14:14 39.01 39.01 38.97 38.98 3.0K
14:15 38.98 38.99 38.98 38.99 0.9K
14:16 38.97 38.97 38.97 38.97 0.8K
14:17 38.99 38.99 38.97 38.97 0.4K
14:18 38.97 39.07 38.97 39.05 7.3K
14:19 39.05 39.14 39.05 39.14 3.8K
14:20 39.14 39.15 39.14 39.15 0.7K
14:21 39.15 39.15 39.14 39.14 1.4K
14:22 39.14 39.15 39.14 39.14 2.9K
14:23 39.14 39.15 39.14 39.15 1.3K
14:24 39.14 39.15 39.14 39.15 1.0K
14:25 39.15 39.15 39.15 39.15 2.5K
14:26 39.14 39.17 39.14 39.17 4.0K
14:27 39.18 39.20 39.18 39.19 1.9K
14:28 39.20 39.20 39.20 39.20 1.6K
14:29 39.21 39.22 39.21 39.22 2.9K
14:30 39.18 39.20 39.18 39.20 6.4K
14:31 39.20 39.22 39.20 39.22 2.7K
14:32 39.23 39.25 39.23 39.24 1.7K
14:33 39.24 39.24 39.22 39.22 1.6K
14:34 39.22 39.25 39.22 39.25 1.6K
14:35 39.25 39.25 39.23 39.25 3.1K
14:36 39.25 39.29 39.25 39.29 3.0K
14:37 39.27 39.29 39.27 39.29 2.1K
14:38 39.29 39.29 39.28 39.29 1.5K
14:39 39.29 39.31 39.29 39.30 3.0K
14:40 39.33 39.34 39.30 39.30 2.5K
14:41 39.30 39.33 39.27 39.27 2.2K
14:42 39.29 39.30 39.27 39.30 2.4K
14:43 39.30 39.31 39.28 39.28 1.0K
14:44 39.30 39.30 39.30 39.30 1.5K
14:45 39.30 39.31 39.29 39.29 1.8K
14:46 39.29 39.33 39.29 39.29 3.0K
14:47 39.29 39.30 39.29 39.30 2.3K
14:48 39.30 39.30 39.24 39.24 5.9K
14:49 39.24 39.26 39.24 39.25 1.9K
14:50 39.25 39.25 39.25 39.25 3.9K
14:51 39.25 39.32 39.25 39.32 25.1K
14:52 39.33 39.33 39.29 39.29 4.1K
14:53 39.30 39.32 39.30 39.32 0.9K
14:54 39.32 39.32 39.29 39.29 1.0K
14:55 39.31 39.31 39.29 39.29 2.5K
14:56 39.29 39.31 39.25 39.25 4.3K
14:57 39.22 39.27 39.22 39.27 1.7K
14:58 39.27 39.27 39.27 39.27 1.7K
14:59 39.22 39.26 39.22 39.26 2.6K
15:00 39.26 39.30 39.26 39.30 2.8K
15:01 39.30 39.31 39.29 39.29 4.9K
15:02 39.29 39.31 39.28 39.28 3.5K
15:03 39.28 39.29 39.24 39.24 2.7K
15:04 39.24 39.26 39.22 39.24 1.2K
15:05 39.24 39.26 39.24 39.24 1.0K
15:06 39.24 39.28 39.24 39.28 2.1K
15:07 39.28 39.28 39.28 39.28 1.2K
15:08 39.28 39.29 39.28 39.29 2.0K
15:09 39.30 39.31 39.30 39.31 2.7K
15:10 39.33 39.33 39.30 39.30 2.6K
15:11 39.30 39.32 39.30 39.30 1.8K
15:12 39.30 39.32 39.30 39.30 2.6K
15:13 39.29 39.29 39.28 39.28 6.5K
15:14 39.28 39.28 39.17 39.20 4.7K
15:15 39.20 39.20 39.15 39.16 2.8K
15:16 39.19 39.19 39.17 39.19 1.9K
15:17 39.17 39.19 39.13 39.13 5.1K
15:18 39.13 39.15 39.13 39.15 2.6K
15:19 39.12 39.15 39.10 39.14 3.2K
15:20 39.14 39.15 39.11 39.13 4.6K
15:21 39.17 39.18 39.14 39.14 6.4K
15:22 39.14 39.21 39.12 39.21 12.3K
15:23 39.21 39.22 39.20 39.20 9.0K
15:24 39.20 39.22 39.18 39.18 3.2K
15:25 39.19 39.19 39.13 39.13 8.4K
15:26 39.13 39.14 39.12 39.14 4.7K
15:27 39.14 39.14 39.12 39.13 4.6K
15:28 39.13 39.13 39.09 39.09 5.8K
15:29 39.10 39.11 39.10 39.10 4.0K
15:30 39.10 39.10 39.09 39.10 3.9K
15:31 39.08 39.08 39.05 39.05 6.4K
15:32 39.05 39.05 39.04 39.04 5.6K
15:33 39.04 39.07 39.04 39.04 2.6K
15:34 39.06 39.06 39.03 39.04 3.7K
15:35 39.05 39.07 39.04 39.07 6.9K
15:36 39.08 39.08 39.00 39.00 9.2K
15:37 39.00 39.03 38.97 39.03 7.8K
15:38 39.03 39.03 39.02 39.02 2.6K
15:39 39.01 39.02 38.97 38.98 9.1K
15:40 38.98 39.00 38.98 39.00 3.1K
15:41 38.98 38.99 38.97 38.97 4.2K
15:42 38.99 38.99 38.97 38.97 6.6K
15:43 38.97 38.97 38.95 38.96 7.2K
15:44 38.96 38.96 38.83 38.83 18.8K
15:45 38.85 38.88 38.85 38.88 5.4K
15:46 38.88 38.96 38.88 38.95 13.9K
15:47 38.95 38.98 38.95 38.95 7.6K
15:48 38.98 38.99 38.97 38.97 6.4K
15:49 39.03 39.10 39.03 39.10 9.1K
15:50 39.10 39.12 39.10 39.12 5.2K
15:51 39.12 39.12 39.04 39.07 17.9K
15:52 39.04 39.06 39.04 39.06 18.9K
15:53 39.12 39.12 39.08 39.09 7.5K
15:54 39.08 39.08 39.04 39.08 20.6K
15:55 39.10 39.15 39.03 39.15 22.7K
15:56 39.14 39.14 39.10 39.14 18.8K
15:57 39.12 39.15 39.09 39.09 37.3K
15:58 39.08 39.10 39.06 39.10 26.8K
15:59 39.12 39.14 39.12 39.14 35.6K
16:00 39.14 39.16 38.61 39.14 725.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし